Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2004	20.09	20.22	19.62	19.75	87,562,344	-0.26(-1.32%)
Apr 29, 2004	20.03	20.36	19.88	20.01	102,932,016	-0.06(-0.30%)
Apr 28, 2004	20.41	20.44	20.00	20.07	96,388,424	-0.50(-2.42%)
Apr 27, 2004	20.53	20.68	20.50	20.57	106,808,480	-0.02(-0.07%)
Apr 26, 2004	20.74	20.82	20.48	20.59	118,286,616	-0.23(-1.09%)
Apr 23, 2004	20.71	20.95	20.66	20.81	341,754,368	+1.20(+6.13%)
Apr 22, 2004	19.28	19.64	19.25	19.61	131,276,560	+0.38(+1.96%)
Apr 21, 2004	19.16	19.26	19.04	19.23	65,172,696	+0.09(+0.47%)
Apr 20, 2004	19.38	19.56	19.10	19.14	79,266,096	-0.15(-0.78%)
Apr 19, 2004	18.95	19.35	18.94	19.29	59,006,484	+0.28(+1.47%)
Apr 16, 2004	19.14	19.20	18.98	19.01	68,502,784	-0.05(-0.24%)
Apr 15, 2004	19.29	19.44	18.97	19.06	97,598,792	-0.22(-1.14%)
Apr 14, 2004	19.19	19.41	19.18	19.28	80,823,568	+0.05(+0.24%)
Apr 13, 2004	19.41	19.47	19.20	19.23	75,387,520	-0.12(-0.62%)
Apr 12, 2004	19.26	19.45	19.22	19.35	51,324,624	+0.10(+0.51%)
Apr 08, 2004	19.51	19.54	19.16	19.26	59,936,068	-0.08(-0.43%)
Apr 07, 2004	19.45	19.48	19.16	19.34	83,720,552	-0.16(-0.81%)
Apr 06, 2004	19.47	19.57	19.39	19.50	64,828,652	-0.11(-0.58%)
Apr 05, 2004	19.50	19.63	19.44	19.61	71,191,232	+0.08(+0.39%)
Apr 02, 2004	19.26	19.57	19.23	19.54	129,736,432	+0.58(+3.07%)
Apr 01, 2004	18.86	18.98	18.78	18.95	91,372,912	+0.11(+0.60%)
Mar 31, 2004	19.04	19.04	18.79	18.84	93,333,040	-0.20(-1.07%)
Mar 30, 2004	19.05	19.14	18.92	19.04	78,085,496	-0.08(-0.43%)
Mar 29, 2004	19.08	19.20	18.89	19.13	68,652,312	+0.21(+1.12%)
Mar 26, 2004	18.98	19.28	18.89	18.92	81,492,200	-0.12(-0.64%)
Mar 25, 2004	18.59	19.07	18.58	19.04	113,373,264	+0.59(+3.20%)
Mar 24, 2004	18.42	18.58	18.27	18.45	129,128,936	+0.20(+1.08%)
Mar 23, 2004	18.63	18.64	18.22	18.25	121,337,112	-0.26(-1.43%)
Mar 22, 2004	18.50	18.77	18.14	18.52	168,853,552	-0.10(-0.53%)
Mar 19, 2004	18.72	18.85	18.56	18.61	114,172,104	-0.20(-1.04%)
Mar 18, 2004	18.86	18.92	18.58	18.81	163,065,392	-0.18(-0.95%)
Mar 17, 2004	19.08	19.24	18.98	18.99	74,421,416	-0.04(-0.20%)
Mar 16, 2004	19.09	19.17	18.97	19.03	86,611,720	+0.02(+0.08%)
Mar 15, 2004	19.12	19.22	18.94	19.01	91,086,288	-0.17(-0.87%)
Mar 12, 2004	19.18	19.28	19.07	19.18	84,869,400	+0.22(+1.16%)
Mar 11, 2004	19.03	19.48	18.95	18.96	119,802,136	-0.21(-1.10%)
Mar 10, 2004	19.38	19.50	19.16	19.17	99,449,888	-0.26(-1.36%)
Mar 09, 2004	19.50	19.63	19.30	19.44	107,331,032	-0.08(-0.43%)
Mar 08, 2004	19.88	19.91	19.50	19.52	91,790,920	-0.39(-1.97%)
Mar 05, 2004	19.82	20.10	19.80	19.91	79,196,232	-0.02(-0.08%)
Mar 04, 2004	19.90	19.97	19.81	19.93	58,253,688	+0.00(+0.00%)
Mar 03, 2004	19.91	20.06	19.81	19.93	72,777,016	-0.02(-0.08%)
Mar 02, 2004	20.11	20.17	19.91	19.94	87,772,480	-0.23(-1.16%)
Mar 01, 2004	20.12	20.19	20.03	20.18	68,692,936	+0.13(+0.64%)
Feb 27, 2004	20.00	20.12	19.91	20.05	77,101,128	+0.02(+0.11%)
Feb 26, 2004	20.09	20.14	19.96	20.03	88,132,008	-0.15(-0.75%)
Feb 25, 2004	20.33	20.40	20.11	20.18	85,052,800	-0.14(-0.67%)
Feb 24, 2004	20.11	20.37	20.06	20.31	73,343,104	+0.20(+1.01%)
Feb 23, 2004	20.20	20.22	20.01	20.11	66,502,296	+0.03(+0.15%)
Feb 20, 2004	20.15	20.25	20.03	20.08	76,512,816	+0.08(+0.42%)
Feb 19, 2004	20.34	20.39	19.97	20.00	81,830,560	-0.23(-1.16%)
Feb 18, 2004	20.33	20.49	20.21	20.23	66,605,380	-0.17(-0.82%)
Feb 17, 2004	20.19	20.48	20.09	20.40	57,530,928	+0.30(+1.50%)
Feb 13, 2004	20.39	20.45	20.03	20.09	89,373,744	-0.27(-1.34%)
Feb 12, 2004	20.47	20.52	20.35	20.37	58,933,572	-0.15(-0.74%)
Feb 11, 2004	20.38	20.58	20.29	20.52	68,167,608	+0.10(+0.48%)
Feb 10, 2004	20.31	20.52	20.27	20.42	50,006,400	+0.09(+0.45%)
Feb 09, 2004	20.55	20.58	20.29	20.33	63,659,560	-0.14(-0.67%)
Feb 06, 2004	20.43	20.55	20.35	20.46	62,470,092	+0.09(+0.45%)
Feb 05, 2004	20.45	20.53	20.28	20.37	73,476,752	-0.04(-0.19%)
Feb 04, 2004	20.57	20.73	20.41	20.41	80,252,448	-0.21(-1.03%)
Feb 03, 2004	20.71	20.82	20.54	20.62	63,507,784	-0.08(-0.40%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.