Micron Technology (NQ: MU )

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	21.30	21.31	20.90	21.10	0	-0.07(-0.33%)
Nov 27, 2013	20.41	21.19	20.29	21.17	0	+0.86(+4.23%)
Nov 26, 2013	19.93	20.41	19.83	20.31	33,505,127	+0.45(+2.27%)
Nov 25, 2013	20.44	20.50	19.71	19.86	33,832,676	-0.33(-1.63%)
Nov 22, 2013	19.91	20.32	19.66	20.19	0	+0.20(+1.00%)
Nov 21, 2013	19.04	20.11	18.96	19.99	93,083,184	+1.19(+6.33%)
Nov 20, 2013	19.19	19.22	18.51	18.80	44,806,038	-0.26(-1.36%)
Nov 19, 2013	19.35	19.87	19.05	19.06	51,795,781	-0.23(-1.19%)
Nov 18, 2013	19.58	19.88	19.09	19.29	47,526,179	-0.17(-0.88%)
Nov 15, 2013	19.38	19.83	19.22	19.46	0	+0.27(+1.41%)
Nov 14, 2013	18.91	19.20	18.90	19.19	31,396,253	+0.27(+1.43%)
Nov 13, 2013	18.47	18.99	18.42	18.92	38,775,009	+0.29(+1.56%)
Nov 12, 2013	18.17	18.67	18.12	18.63	32,209,596	+0.36(+1.97%)
Nov 11, 2013	18.04	18.28	17.90	18.27	36,931,569	+0.16(+0.91%)
Nov 08, 2013	17.70	18.12	17.61	18.11	0	+0.39(+2.18%)
Nov 07, 2013	17.83	18.16	17.58	17.72	53,715,392	+0.22(+1.25%)
Nov 06, 2013	17.77	17.82	17.39	17.50	21,797,239	-0.17(-0.96%)
Nov 05, 2013	17.74	17.79	17.49	17.67	23,789,330	-0.22(-1.23%)
Nov 04, 2013	17.62	17.99	17.52	17.89	37,792,935	+0.31(+1.79%)
Nov 01, 2013	17.75	17.91	17.43	17.58	0	-0.10(-0.59%)
Oct 31, 2013	17.28	17.80	17.18	17.68	42,448,178	+0.29(+1.67%)
Oct 30, 2013	17.61	17.64	17.27	17.39	32,320,503	-0.11(-0.60%)
Oct 29, 2013	17.02	17.50	16.93	17.50	51,319,960	+0.78(+4.64%)
Oct 28, 2013	16.52	16.75	16.30	16.72	19,762,719	+0.14(+0.84%)
Oct 25, 2013	16.92	16.99	16.52	16.58	0	-0.25(-1.49%)
Oct 24, 2013	16.43	16.92	16.40	16.83	30,239,529	+0.28(+1.69%)
Oct 23, 2013	16.49	16.59	16.35	16.55	39,231,917	-0.21(-1.25%)
Oct 22, 2013	16.70	16.94	16.40	16.76	48,336,091	+0.19(+1.18%)
Oct 21, 2013	17.03	17.14	16.51	16.57	44,820,644	-0.46(-2.72%)
Oct 18, 2013	17.17	17.25	16.96	17.03	34,970,601	-0.12(-0.68%)
Oct 17, 2013	17.00	17.16	16.74	17.14	40,662,165	+0.19(+1.09%)
Oct 16, 2013	17.08	17.30	16.91	16.96	48,759,863	+0.04(+0.24%)
Oct 15, 2013	17.08	17.43	16.84	16.92	62,986,510	-0.15(-0.88%)
Oct 14, 2013	16.57	17.15	16.17	17.07	62,801,489	+0.23(+1.37%)
Oct 11, 2013	17.89	18.00	16.56	16.84	0	-1.59(-8.63%)
Oct 10, 2013	18.36	18.59	18.06	18.43	75,808,755	+0.28(+1.54%)
Oct 09, 2013	18.03	18.45	17.15	18.15	67,631,656	+0.23(+1.26%)
Oct 08, 2013	18.60	18.65	17.73	17.92	56,941,909	-0.56(-3.03%)
Oct 07, 2013	18.77	18.85	18.48	18.49	61,918,133	+0.02(+0.08%)
Oct 04, 2013	18.08	18.55	18.01	18.47	48,080,596	+0.46(+2.53%)
Oct 03, 2013	17.94	18.10	17.37	18.01	58,873,258	+0.35(+1.98%)
Oct 02, 2013	17.65	18.13	17.55	17.67	48,929,897	+0.05(+0.31%)
Oct 01, 2013	17.54	17.75	17.34	17.61	32,940,075	+0.14(+0.81%)
Sep 30, 2013	17.32	17.64	17.14	17.47	30,050,427	-0.15(-0.86%)
Sep 27, 2013	17.47	17.95	17.41	17.62	0	+0.15(+0.86%)
Sep 26, 2013	17.32	17.53	17.18	17.47	49,089,800	+0.50(+2.95%)
Sep 25, 2013	17.06	17.18	16.94	16.97	44,384,245	-0.07(-0.41%)
Sep 24, 2013	17.13	17.16	16.83	17.04	34,678,453	-0.01(-0.06%)
Sep 23, 2013	17.23	17.35	16.74	17.05	30,425,265	-0.18(-1.04%)
Sep 20, 2013	17.24	17.49	17.13	17.23	0	+0.07(+0.40%)
Sep 19, 2013	17.51	17.59	17.02	17.16	43,490,198	-0.10(-0.60%)
Sep 18, 2013	16.88	17.30	16.82	17.26	43,462,490	+0.42(+2.52%)
Sep 17, 2013	16.47	16.86	16.23	16.84	32,412,259	+0.40(+2.43%)
Sep 16, 2013	16.60	16.69	16.41	16.44	35,764,103	+0.24(+1.45%)
Sep 13, 2013	16.00	16.24	15.67	16.20	0	+0.00(+0.03%)
Sep 12, 2013	16.52	16.85	16.14	16.20	55,691,568	-0.29(-1.76%)
Sep 11, 2013	16.30	16.60	16.00	16.49	48,480,292	+0.23(+1.41%)
Sep 10, 2013	15.90	16.65	15.87	16.26	80,720,260	+0.65(+4.13%)
Sep 09, 2013	15.40	15.69	15.30	15.62	32,671,834	+0.36(+2.33%)
Sep 06, 2013	15.24	15.36	14.96	15.26	0	+0.09(+0.59%)
Sep 05, 2013	14.95	15.21	14.94	15.17	38,692,803	+0.42(+2.83%)
Sep 04, 2013	14.97	15.27	14.44	14.75	117,486,579	+0.74(+5.30%)

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.