MICROSOFT $34.30

down -0.31


23/5/2013 01:23 PM  |  NASDAQ : MSFT  |  Industries : Information / Software Publishers
Type:

MSFT historical data

Date Open High Low Close Volume
5/22/2013 34.79 34.84 34.36 34.61 660475
5/21/2013 35.10 35.27 34.72 34.85 487024
5/20/2013 34.73 35.10 34.68 35.08 540208
5/17/2013 34.13 34.87 34.10 34.87 606667
5/16/2013 33.64 34.15 33.55 34.08 593829
5/15/2013 33.45 33.90 33.43 33.85 463039
5/14/2013 32.86 33.53 32.80 33.53 568701
5/13/2013 32.61 33.07 32.55 33.03 360276
5/10/2013 32.67 32.72 32.32 32.69 363949
5/9/2013 32.85 33.00 32.59 32.66 464058
5/8/2013 33.07 33.24 32.65 32.99 516435
5/7/2013 33.65 33.79 33.24 33.31 429176
5/6/2013 33.42 33.91 33.25 33.75 409783
5/3/2013 33.23 33.52 33.08 33.49 467846
5/2/2013 32.63 33.17 32.39 33.16 460595
5/1/2013 32.93 33.08 32.60 32.72 543309
4/30/2013 32.56 33.11 32.28 33.10 751652
4/29/2013 31.80 32.68 31.77 32.61 591164
4/26/2013 31.90 31.98 31.45 31.79 477993
4/25/2013 31.71 32.84 31.54 31.94 1106883
4/24/2013 30.62 31.92 30.60 31.76 909466
4/23/2013 30.70 30.90 30.38 30.60 590824
4/22/2013 30.30 31.18 30.27 30.83 1379040
4/19/2013 29.62 30.24 29.61 29.77 997907
4/18/2013 28.95 28.98 28.50 28.79 568415
4/17/2013 28.85 29.04 28.60 28.83 528407
4/16/2013 28.90 29.14 28.70 28.97 527973
4/15/2013 28.65 28.98 28.51 28.69 563329
4/12/2013 28.85 29.02 28.66 28.79 628863
4/11/2013 29.10 29.20 28.73 28.94 1309071
4/10/2013 29.57 30.32 29.52 30.28 710583
4/9/2013 28.73 29.82 28.68 29.61 777338
4/8/2013 28.73 28.73 28.47 28.59 347595
4/5/2013 28.22 28.78 28.11 28.70 509273
4/4/2013 28.39 28.61 28.27 28.60 452632
4/3/2013 28.75 28.95 28.54 28.56 350628
4/2/2013 28.59 28.85 28.52 28.80 284565
4/1/2013 28.64 28.66 28.36 28.61 292011
3/28/2013 28.32 28.66 28.26 28.61 554538
3/27/2013 28.14 28.45 28.08 28.37 360474
3/26/2013 28.24 28.34 28.11 28.16 278243
3/25/2013 28.30 28.35 27.96 28.16 441540
3/22/2013 28.19 28.34 28.10 28.25 286896
3/21/2013 28.11 28.36 28.05 28.11 342332
3/20/2013 28.34 28.49 28.18 28.32 354478
3/19/2013 28.12 28.22 28.03 28.18 519016
3/18/2013 27.88 28.28 27.81 28.10 448094
3/15/2013 28.03 28.16 27.98 28.04 927103
3/14/2013 28.00 28.16 27.93 28.14 559148
3/13/2013 27.87 28.02 27.75 27.92 290934
3/12/2013 27.84 27.95 27.64 27.91 392552
3/11/2013 27.94 27.97 27.67 27.87 366275
3/8/2013 28.25 28.33 27.96 28.00 376678
3/7/2013 28.11 28.28 28.01 28.14 291967
3/6/2013 28.21 28.23 27.78 28.09 514485
3/5/2013 28.29 28.54 28.16 28.35 414322
3/4/2013 27.85 28.15 27.70 28.15 381575
3/1/2013 27.72 27.98 27.52 27.95 348497
2/28/2013 27.88 27.97 27.74 27.80 358402
2/27/2013 27.42 28.00 27.33 27.81 363947
2/26/2013 27.38 27.60 27.34 27.37 499233
2/25/2013 27.97 28.05 27.37 27.37 480118
2/22/2013 27.68 27.76 27.48 27.76 314259
2/21/2013 27.74 27.74 27.23 27.49 490785
2/20/2013 28.13 28.20 27.83 27.87 441102
2/19/2013 27.88 28.09 27.80 28.05 388048
2/15/2013 28.04 28.16 27.88 28.01 496509
2/14/2013 27.92 28.06 27.87 28.04 326632
2/13/2013 27.93 28.11 27.88 28.03 417156
2/12/2013 27.88 28.00 27.75 27.88 359909
2/11/2013 27.65 27.92 27.50 27.86 322477
2/8/2013 27.35 27.71 27.31 27.55 333185
2/7/2013 27.35 27.39 27.10 27.28 380283
2/6/2013 27.38 27.54 27.25 27.34 418795
2/5/2013 27.62 27.66 27.36 27.50 353886
2/4/2013 27.87 28.02 27.42 27.44 505211
2/1/2013 27.67 28.05 27.55 27.93 555659
1/31/2013 27.79 27.97 27.40 27.45 505300
1/30/2013 28.01 28.19 27.76 27.85 435805
1/29/2013 27.82 28.13 27.60 28.01 492426
1/28/2013 28.01 28.23 27.76 27.91 560565
1/25/2013 27.58 28.23 27.39 27.88 818477
1/24/2013 27.70 28.07 27.47 27.63 1016067
1/23/2013 27.20 27.64 27.20 27.61 503281
1/22/2013 27.30 27.45 27.00 27.15 586506
1/18/2013 27.10 27.29 27.04 27.25 521677
1/17/2013 27.19 27.47 27.06 27.25 516647
1/16/2013 27.15 27.23 27.01 27.04 410647
1/15/2013 26.83 27.29 26.83 27.21 482307
1/14/2013 26.90 27.08 26.76 26.89 483114
1/11/2013 26.49 26.93 26.28 26.83 555121
1/10/2013 26.65 26.98 26.29 26.46 714094
1/9/2013 26.72 26.75 26.56 26.70 490362
1/8/2013 26.75 26.79 26.46 26.55 446874
1/7/2013 26.77 26.88 26.64 26.69 371104
1/4/2013 27.27 27.34 26.73 26.74 525090
1/3/2013 27.63 27.65 27.16 27.25 482944
1/2/2013 27.25 27.73 27.15 27.62 528993
12/31/2012 26.59 26.77 26.37 26.71 427495
12/28/2012 26.71 26.90 26.55 26.55 282399
Marketplace
Trading Center