Microsoft (NQ: MSFT )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	63.07	63.28	61.95	62.66	43,211,420	+0.17(+0.28%)
Apr 27, 2017	62.37	62.58	61.85	62.48	38,163,468	+0.40(+0.65%)
Apr 26, 2017	62.31	62.52	61.89	62.08	28,609,810	-0.08(-0.13%)
Apr 25, 2017		62.27	61.87	62.16	33,041,370	+0.36(+0.58%)
Apr 24, 2017	61.76	61.93	61.41	61.81	32,525,522	+1.03(+1.70%)
Apr 21, 2017	60.10	61.05	59.90	60.77	35,534,556	+0.82(+1.37%)
Apr 20, 2017	59.91	60.18	59.62	59.95	24,364,554	+0.42(+0.71%)
Apr 19, 2017	60.09	60.18	59.39	59.53	29,492,538	-0.32(-0.54%)
Apr 18, 2017	59.79	60.14	59.64	59.85	16,557,584	-0.08(-0.14%)
Apr 17, 2017	59.53	59.94	59.50	59.93	18,234,736	+0.49(+0.82%)
Apr 13, 2017	59.76	60.28	59.44	59.44	19,553,872	-0.26(-0.43%)
Apr 12, 2017	59.88	59.96	59.59	59.70	18,692,564	-0.23(-0.38%)
Apr 11, 2017	60.04	60.05	59.35	59.93	20,531,702	-0.05(-0.08%)
Apr 10, 2017	60.05	60.24	59.82	59.98	19,615,300	-0.14(-0.23%)
Apr 07, 2017	60.27	60.37	59.89	60.11	15,415,121	-0.05(-0.08%)
Apr 06, 2017	60.04	60.46	59.93	60.16	19,778,528	+0.16(+0.26%)
Apr 05, 2017	60.68	60.73	59.90	60.00	23,433,024	-0.16(-0.26%)
Apr 04, 2017	59.85	60.23	59.75	60.16	14,199,644	+0.16(+0.27%)
Apr 03, 2017	60.23	60.35	59.66	59.99	22,290,082	-0.28(-0.47%)
Mar 31, 2017	60.09	60.58	59.90	60.28	22,988,872	+0.14(+0.23%)
Mar 30, 2017	59.88	60.39	59.82	60.14	16,520,711	+0.22(+0.37%)
Mar 29, 2017	59.60	59.95	59.44	59.92	14,875,625	+0.16(+0.28%)
Mar 28, 2017	59.45	59.92	59.17	59.76	21,939,814	+0.17(+0.29%)
Mar 27, 2017	59.15	59.69	58.90	59.58	20,338,528	+0.11(+0.18%)
Mar 24, 2017	59.82	59.90	59.27	59.47	24,711,668	+0.10(+0.17%)
Mar 23, 2017	59.44	59.71	59.28	59.37	21,053,720	-0.15(-0.25%)
Mar 22, 2017	58.69	59.62	58.69	59.52	22,594,176	+0.75(+1.28%)
Mar 21, 2017	59.66	59.95	58.69	58.77	29,107,522	-0.66(-1.11%)
Mar 20, 2017	59.41	59.65	59.23	59.43	15,948,516	+0.05(+0.09%)
Mar 17, 2017	59.41	59.71	59.20	59.37	53,777,912	+0.21(+0.36%)
Mar 16, 2017	59.26	59.27	58.85	59.16	22,588,090	-0.10(-0.17%)
Mar 15, 2017	59.08	59.42	58.80	59.26	27,132,410	+0.31(+0.53%)
Mar 14, 2017	59.06	59.08	58.71	58.95	15,602,686	-0.27(-0.46%)
Mar 13, 2017	59.50	59.67	59.10	59.23	21,958,620	-0.20(-0.34%)
Mar 10, 2017	59.59	59.73	59.26	59.43	21,347,676	+0.18(+0.31%)
Mar 09, 2017	59.66	59.67	59.01	59.24	21,684,588	-0.24(-0.40%)
Mar 08, 2017	58.81	59.57	58.80	59.48	23,502,624	+0.54(+0.92%)
Mar 07, 2017	58.75	59.28	58.75	58.94	20,235,010	+0.12(+0.20%)
Mar 06, 2017	58.55	59.09	58.40	58.82	20,484,582	+0.02(+0.03%)
Mar 03, 2017	58.57	58.83	58.23	58.80	19,819,290	+0.22(+0.38%)
Mar 02, 2017	59.21	59.26	58.47	58.58	26,807,918	-0.85(-1.43%)
Mar 01, 2017	58.69	59.48	58.60	59.44	29,418,812	+0.88(+1.50%)
Feb 28, 2017	58.65	58.76	58.36	58.56	25,377,728	-0.23(-0.39%)
Feb 27, 2017	59.07	59.07	58.62	58.79	17,320,862	-0.36(-0.60%)
Feb 24, 2017	59.06	59.31	58.70	59.14	23,815,396	+0.00(+0.00%)
Feb 23, 2017	58.96	59.24	58.75	59.14	22,133,222	+0.24(+0.40%)
Feb 22, 2017	58.88	58.93	58.62	58.90	21,060,900	-0.12(-0.20%)
Feb 21, 2017	59.13	59.44	58.99	59.02	22,555,508	-0.12(-0.20%)
Feb 17, 2017		59.14	59.14	59.14	0	+0.09(+0.15%)
Feb 16, 2017	59.25	59.71	58.98	59.05	22,448,902	-0.01(-0.02%)
Feb 15, 2017	59.03	59.10	58.72	59.06	18,572,748	-0.04(-0.06%)
Feb 14, 2017	58.95	59.23	58.59	59.10	25,246,824	+0.22(+0.37%)
Feb 13, 2017	58.44	59.00	58.34	58.88	25,188,490	+0.66(+1.12%)
Feb 10, 2017	58.45	58.50	58.20	58.22	19,973,872	-0.05(-0.09%)
Feb 09, 2017	57.79	58.62	57.60	58.28	24,884,228	+0.66(+1.14%)
Feb 08, 2017	57.83	58.05	57.51	57.62	19,886,296	-0.08(-0.14%)
Feb 07, 2017	57.99	58.02	57.54	57.70	22,289,290	-0.19(-0.33%)
Feb 06, 2017	57.77	57.90	57.44	57.89	21,758,148	-0.04(-0.06%)
Feb 03, 2017	57.77	57.95	57.38	57.93	33,308,710	+0.46(+0.81%)
Feb 02, 2017	57.54	57.69	57.09	57.47	50,370,636	-0.37(-0.64%)

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.