MICROSOFT$29.06

down -0.01


25/5/2012 06:25 PM |  NASDAQ: MSFT |  Industries : Information / Software Publishers
Type:

MSFT historical data

Date Open High Low Close Volume
5/25/2007 30.28 30.66 30.18 30.48 477265
5/29/2007 30.49 30.83 30.39 30.79 423731
5/30/2007 30.55 31.13 30.51 31.11 573768
5/31/2007 31.12 31.16 30.61 30.69 852905
6/1/2007 30.79 30.90 30.55 30.59 394694
6/4/2007 30.42 30.76 30.40 30.72 414345
6/5/2007 30.62 30.63 30.33 30.58 442650
6/6/2007 30.37 30.53 30.25 30.29 382175
6/7/2007 30.02 30.29 29.59 29.62 719714
6/8/2007 29.58 30.06 29.41 30.05 613462
6/11/2007 29.94 30.25 29.93 30.02 484674
6/12/2007 29.96 30.24 29.77 29.85 569818
6/13/2007 29.97 30.41 29.85 30.39 644356
6/14/2007 30.35 30.71 30.30 30.52 590657
6/15/2007 30.86 30.88 30.43 30.49 1009330
6/18/2007 30.69 30.72 30.42 30.51 454126
6/19/2007 30.48 30.66 30.38 30.46 468026
6/20/2007 30.44 30.51 29.96 30.01 468616
6/21/2007 29.98 30.30 29.91 30.22 565648
6/22/2007 30.00 30.10 29.45 29.49 862199
6/25/2007 29.47 29.77 29.38 29.49 539058
6/26/2007 29.55 29.80 29.50 29.52 483375
6/27/2007 29.36 29.95 29.36 29.87 534686
6/28/2007 29.86 29.97 29.68 29.83 460552
6/29/2007 29.87 29.93 29.04 29.47 711839
7/2/2007 29.67 29.80 29.49 29.74 473160
7/3/2007 29.79 30.22 29.78 30.02 352026
7/5/2007 30.05 30.22 29.83 29.99 478385
7/6/2007 29.91 30.04 29.66 29.97 575410
7/9/2007 29.86 29.95 29.81 29.87 338314
7/10/2007 29.70 29.99 29.18 29.33 660135
7/11/2007 29.24 29.65 29.21 29.49 479704
7/12/2007 29.56 30.11 29.44 30.07 542965
7/13/2007 29.94 30.02 29.66 29.82 421665
7/16/2007 29.76 30.24 29.72 30.03 480070
7/17/2007 30.02 30.88 30.01 30.78 775265
7/18/2007 30.51 30.97 30.50 30.92 644144
7/19/2007 31.05 31.84 30.93 31.51 1208958
7/20/2007 31.15 31.20 30.79 31.16 982843
7/23/2007 31.36 31.52 31.12 31.19 487503
7/24/2007 31.01 31.48 30.71 30.80 597293
7/25/2007 30.99 31.30 30.37 30.71 549501
7/26/2007 30.24 30.53 29.51 29.98 870253
7/27/2007 29.93 30.00 29.36 29.39 687109
7/30/2007 29.41 29.49 28.95 29.40 671728
7/31/2007 29.71 29.72 28.98 28.99 665540
8/1/2007 28.95 29.55 28.82 29.30 800063
8/2/2007 29.19 29.79 29.02 29.52 479383
8/3/2007 29.45 29.78 28.90 28.96 615355
8/6/2007 29.05 29.54 28.75 29.54 595305
8/7/2007 29.33 29.79 29.05 29.55 491630
8/8/2007 29.72 30.01 29.21 30.00 528986
8/9/2007 29.64 30.10 28.92 29.30 729645
8/10/2007 28.90 29.05 28.26 28.71 763052
8/13/2007 28.94 28.99 28.44 28.63 554923
8/14/2007 28.77 28.89 28.20 28.27 429441
8/15/2007 28.24 28.99 28.05 28.10 481177
8/16/2007 27.88 28.35 27.51 27.81 814474
8/17/2007 28.09 28.25 27.82 28.25 767366
8/20/2007 28.18 28.49 28.08 28.26 499520
8/21/2007 28.10 28.32 27.87 28.07 507517
8/22/2007 28.27 28.32 28.01 28.22 447417
8/28/2007 28.30 28.49 27.91 27.93 438464
8/29/2007 28.13 28.61 27.82 28.59 457537
8/30/2007 28.42 28.93 28.32 28.45 336907
8/31/2007 28.70 28.92 28.36 28.73 425119
9/4/2007 28.50 29.10 28.48 28.81 456613
9/5/2007 28.65 28.73 28.42 28.48 476698
9/6/2007 28.56 29.01 28.55 28.91 454062
9/7/2007 28.62 28.83 28.32 28.44 521609
9/10/2007 28.67 28.75 28.41 28.48 372476
9/11/2007 28.63 28.95 28.58 28.93 343505
9/12/2007 28.81 29.17 28.80 28.93 423647
9/13/2007 29.12 29.26 28.96 29.16 352481
9/14/2007 28.98 29.11 28.88 29.04 334966
9/17/2007 28.79 28.88 28.62 28.73 395147
9/18/2007 28.70 28.97 28.27 28.93 774624
9/19/2007 28.87 28.91 28.30 28.67 942082
9/20/2007 28.48 28.58 28.34 28.42 671393
9/21/2007 28.69 28.81 28.44 28.65 1350357
9/24/2007 28.81 29.61 28.80 29.08 1044285
9/25/2007 29.14 29.56 29.11 29.56 756095
9/26/2007 29.68 29.85 29.48 29.50 603370
9/27/2007 29.70 29.72 29.44 29.49 409480
9/28/2007 29.49 29.69 29.23 29.46 457964
10/1/2007 29.46 29.79 29.41 29.77 438547
10/2/2007 29.70 29.85 29.57 29.70 337009
10/3/2007 29.71 29.85 29.29 29.45 376020
10/4/2007 29.56 29.77 29.44 29.71 378508
10/5/2007 29.89 29.99 29.73 29.84 450123
10/8/2007 29.66 29.85 29.60 29.84 302654
10/9/2007 30.03 30.39 30.00 30.10 636031
10/10/2007 30.04 30.37 30.03 30.23 322405
10/11/2007 30.30 30.63 29.79 29.91 507884
10/12/2007 30.03 30.40 29.95 30.17 310953
10/15/2007 30.10 30.33 30.00 30.04 471333
10/16/2007 30.24 30.58 30.23 30.32 562650
10/17/2007 30.75 31.23 30.65 31.08 851306
10/18/2007 31.22 31.23 30.63 31.16 492086
10/19/2007 31.09 31.09 30.11 30.17 751303
Sponsored links
Recent Analysis
Trading Center
Partner Links