296 KiB
296 KiB
1 | symbol | date | Closing Price |
---|---|---|---|
2 | MSFT | 1986-03-13 | 0.09722200036048889 |
3 | MSFT | 1986-03-14 | 0.10069400072097778 |
4 | MSFT | 1986-03-17 | 0.10243099927902222 |
5 | MSFT | 1986-03-18 | 0.09982600063085556 |
6 | MSFT | 1986-03-19 | 0.09809000045061111 |
7 | MSFT | 1986-03-20 | 0.09548600018024445 |
8 | MSFT | 1986-03-21 | 0.09288199990987778 |
9 | MSFT | 1986-03-24 | 0.09027799963951111 |
10 | MSFT | 1986-03-25 | 0.09201399981975555 |
11 | MSFT | 1986-03-26 | 0.09461800009012222 |
12 | MSFT | 1986-03-27 | 0.09635400027036667 |
13 | MSFT | 1986-03-31 | 0.09548600018024445 |
14 | MSFT | 1986-04-01 | 0.09461800009012222 |
15 | MSFT | 1986-04-02 | 0.09548600018024445 |
16 | MSFT | 1986-04-03 | 0.09635400027036667 |
17 | MSFT | 1986-04-04 | 0.09635400027036667 |
18 | MSFT | 1986-04-07 | 0.09461800009012222 |
19 | MSFT | 1986-04-08 | 0.09548600018024445 |
20 | MSFT | 1986-04-09 | 0.09722200036048889 |
21 | MSFT | 1986-04-10 | 0.09809000045061111 |
22 | MSFT | 1986-04-11 | 0.09982600063085556 |
23 | MSFT | 1986-04-14 | 0.10069400072097778 |
24 | MSFT | 1986-04-15 | 0.10069400072097778 |
25 | MSFT | 1986-04-16 | 0.10416699945926666 |
26 | MSFT | 1986-04-17 | 0.10503499954938889 |
27 | MSFT | 1986-04-18 | 0.1015629991889 |
28 | MSFT | 1986-04-21 | 0.1015629991889 |
29 | MSFT | 1986-04-22 | 0.09982600063085556 |
30 | MSFT | 1986-04-23 | 0.10025999695062637 |
31 | MSFT | 1986-04-24 | 0.11024300009012222 |
32 | MSFT | 1986-04-25 | 0.1171879991889 |
33 | MSFT | 1986-04-28 | 0.11805599927902222 |
34 | MSFT | 1986-04-29 | 0.11458300054073334 |
35 | MSFT | 1986-04-30 | 0.11197900027036667 |
36 | MSFT | 1986-05-01 | 0.11024300009012222 |
37 | MSFT | 1986-05-02 | 0.11024300009012222 |
38 | MSFT | 1986-05-05 | 0.109375 |
39 | MSFT | 1986-05-06 | 0.11024300009012222 |
40 | MSFT | 1986-05-07 | 0.11024300009012222 |
41 | MSFT | 1986-05-08 | 0.11111100018024445 |
42 | MSFT | 1986-05-09 | 0.11024300009012222 |
43 | MSFT | 1986-05-12 | 0.11111100018024445 |
44 | MSFT | 1986-05-13 | 0.11197900027036667 |
45 | MSFT | 1986-05-14 | 0.11111100018024445 |
46 | MSFT | 1986-05-15 | 0.11111100018024445 |
47 | MSFT | 1986-05-16 | 0.11197900027036667 |
48 | MSFT | 1986-05-19 | 0.11024300009012222 |
49 | MSFT | 1986-05-20 | 0.109375 |
50 | MSFT | 1986-05-21 | 0.10763899981975555 |
51 | MSFT | 1986-05-22 | 0.10763899981975555 |
52 | MSFT | 1986-05-23 | 0.10763899981975555 |
53 | MSFT | 1986-05-27 | 0.11111100018024445 |
54 | MSFT | 1986-05-28 | 0.11458300054073334 |
55 | MSFT | 1986-05-29 | 0.1171879991889 |
56 | MSFT | 1986-05-30 | 0.12152799963951111 |
57 | MSFT | 1986-06-02 | 0.11805599927902222 |
58 | MSFT | 1986-06-03 | 0.11805599927902222 |
59 | MSFT | 1986-06-04 | 0.1171879991889 |
60 | MSFT | 1986-06-05 | 0.11892399936914444 |
61 | MSFT | 1986-06-06 | 0.11892399936914444 |
62 | MSFT | 1986-06-09 | 0.11371500045061111 |
63 | MSFT | 1986-06-10 | 0.11371500045061111 |
64 | MSFT | 1986-06-11 | 0.11371500045061111 |
65 | MSFT | 1986-06-12 | 0.109375 |
66 | MSFT | 1986-06-13 | 0.109375 |
67 | MSFT | 1986-06-16 | 0.10850699990987778 |
68 | MSFT | 1986-06-17 | 0.11024300009012222 |
69 | MSFT | 1986-06-18 | 0.109375 |
70 | MSFT | 1986-06-19 | 0.10850699990987778 |
71 | MSFT | 1986-06-20 | 0.10894100368022919 |
72 | MSFT | 1986-06-23 | 0.11024300009012222 |
73 | MSFT | 1986-06-24 | 0.109375 |
74 | MSFT | 1986-06-25 | 0.10763899981975555 |
75 | MSFT | 1986-06-26 | 0.10416699945926666 |
76 | MSFT | 1986-06-27 | 0.10329899936914444 |
77 | MSFT | 1986-06-30 | 0.10677099972963333 |
78 | MSFT | 1986-07-01 | 0.10677099972963333 |
79 | MSFT | 1986-07-02 | 0.10677099972963333 |
80 | MSFT | 1986-07-03 | 0.10850699990987778 |
81 | MSFT | 1986-07-07 | 0.10416699945926666 |
82 | MSFT | 1986-07-08 | 0.1015629991889 |
83 | MSFT | 1986-07-09 | 0.09722200036048889 |
84 | MSFT | 1986-07-10 | 0.09461800009012222 |
85 | MSFT | 1986-07-11 | 0.09722200036048889 |
86 | MSFT | 1986-07-14 | 0.09591999650001526 |
87 | MSFT | 1986-07-15 | 0.09722200036048889 |
88 | MSFT | 1986-07-16 | 0.10069400072097778 |
89 | MSFT | 1986-07-17 | 0.10243099927902222 |
90 | MSFT | 1986-07-18 | 0.10329899936914444 |
91 | MSFT | 1986-07-21 | 0.10329899936914444 |
92 | MSFT | 1986-07-22 | 0.10677099972963333 |
93 | MSFT | 1986-07-23 | 0.10416699945926666 |
94 | MSFT | 1986-07-24 | 0.10763899981975555 |
95 | MSFT | 1986-07-25 | 0.10850699990987778 |
96 | MSFT | 1986-07-28 | 0.10590299963951111 |
97 | MSFT | 1986-07-29 | 0.10329899936914444 |
98 | MSFT | 1986-07-30 | 0.09982600063085556 |
99 | MSFT | 1986-07-31 | 0.09895800054073334 |
100 | MSFT | 1986-08-01 | 0.09809000045061111 |
101 | MSFT | 1986-08-04 | 0.09809000045061111 |
102 | MSFT | 1986-08-05 | 0.09722200036048889 |
103 | MSFT | 1986-08-06 | 0.09635400027036667 |
104 | MSFT | 1986-08-07 | 0.09548600018024445 |
105 | MSFT | 1986-08-08 | 0.09635400027036667 |
106 | MSFT | 1986-08-11 | 0.09982600063085556 |
107 | MSFT | 1986-08-12 | 0.10243099927902222 |
108 | MSFT | 1986-08-13 | 0.10329899936914444 |
109 | MSFT | 1986-08-14 | 0.10590299963951111 |
110 | MSFT | 1986-08-15 | 0.10633700340986252 |
111 | MSFT | 1986-08-18 | 0.10503499954938889 |
112 | MSFT | 1986-08-19 | 0.10503499954938889 |
113 | MSFT | 1986-08-20 | 0.10416699945926666 |
114 | MSFT | 1986-08-21 | 0.10416699945926666 |
115 | MSFT | 1986-08-22 | 0.10243099927902222 |
116 | MSFT | 1986-08-25 | 0.10243099927902222 |
117 | MSFT | 1986-08-26 | 0.1015629991889 |
118 | MSFT | 1986-08-27 | 0.1015629991889 |
119 | MSFT | 1986-08-28 | 0.1015629991889 |
120 | MSFT | 1986-08-29 | 0.09895800054073334 |
121 | MSFT | 1986-09-02 | 0.09635400027036667 |
122 | MSFT | 1986-09-03 | 0.09375 |
123 | MSFT | 1986-09-04 | 0.1015629991889 |
124 | MSFT | 1986-09-05 | 0.10590299963951111 |
125 | MSFT | 1986-09-08 | 0.10503499954938889 |
126 | MSFT | 1986-09-09 | 0.10677099972963333 |
127 | MSFT | 1986-09-10 | 0.10503499954938889 |
128 | MSFT | 1986-09-11 | 0.10069400072097778 |
129 | MSFT | 1986-09-12 | 0.09809000045061111 |
130 | MSFT | 1986-09-15 | 0.09982600063085556 |
131 | MSFT | 1986-09-16 | 0.09982600063085556 |
132 | MSFT | 1986-09-17 | 0.10243099927902222 |
133 | MSFT | 1986-09-18 | 0.10329899936914444 |
134 | MSFT | 1986-09-19 | 0.10329899936914444 |
135 | MSFT | 1986-09-22 | 0.10243099927902222 |
136 | MSFT | 1986-09-23 | 0.10416699945926666 |
137 | MSFT | 1986-09-24 | 0.10286500304937363 |
138 | MSFT | 1986-09-25 | 0.10069400072097778 |
139 | MSFT | 1986-09-26 | 0.10069400072097778 |
140 | MSFT | 1986-09-29 | 0.09809000045061111 |
141 | MSFT | 1986-09-30 | 0.09809000045061111 |
142 | MSFT | 1986-10-01 | 0.09722200036048889 |
143 | MSFT | 1986-10-02 | 0.09722200036048889 |
144 | MSFT | 1986-10-03 | 0.09809000045061111 |
145 | MSFT | 1986-10-06 | 0.10590299963951111 |
146 | MSFT | 1986-10-07 | 0.10807300359010696 |
147 | MSFT | 1986-10-08 | 0.11111100018024445 |
148 | MSFT | 1986-10-09 | 0.11458300054073334 |
149 | MSFT | 1986-10-10 | 0.11979199945926666 |
150 | MSFT | 1986-10-13 | 0.11458300054073334 |
151 | MSFT | 1986-10-14 | 0.11631900072097778 |
152 | MSFT | 1986-10-15 | 0.12152799963951111 |
153 | MSFT | 1986-10-16 | 0.12152799963951111 |
154 | MSFT | 1986-10-17 | 0.125 |
155 | MSFT | 1986-10-20 | 0.12586799263954163 |
156 | MSFT | 1986-10-21 | 0.13107599318027496 |
157 | MSFT | 1986-10-22 | 0.13107599318027496 |
158 | MSFT | 1986-10-23 | 0.13107599318027496 |
159 | MSFT | 1986-10-24 | 0.13020800054073334 |
160 | MSFT | 1986-10-27 | 0.13454900681972504 |
161 | MSFT | 1986-10-28 | 0.13758699595928192 |
162 | MSFT | 1986-10-29 | 0.13368099927902222 |
163 | MSFT | 1986-10-30 | 0.13628500699996948 |
164 | MSFT | 1986-10-31 | 0.13454900681972504 |
165 | MSFT | 1986-11-03 | 0.1371529996395111 |
166 | MSFT | 1986-11-04 | 0.14236100018024445 |
167 | MSFT | 1986-11-05 | 0.15104199945926666 |
168 | MSFT | 1986-11-06 | 0.15451399981975555 |
169 | MSFT | 1986-11-07 | 0.15364600718021393 |
170 | MSFT | 1986-11-10 | 0.14756900072097778 |
171 | MSFT | 1986-11-11 | 0.1484380066394806 |
172 | MSFT | 1986-11-12 | 0.1484380066394806 |
173 | MSFT | 1986-11-13 | 0.14626699686050415 |
174 | MSFT | 1986-11-14 | 0.14756900072097778 |
175 | MSFT | 1986-11-17 | 0.1484380066394806 |
176 | MSFT | 1986-11-18 | 0.140625 |
177 | MSFT | 1986-11-19 | 0.14583300054073334 |
178 | MSFT | 1986-11-20 | 0.15711799263954163 |
179 | MSFT | 1986-11-21 | 0.16232599318027496 |
180 | MSFT | 1986-11-24 | 0.1753470003604889 |
181 | MSFT | 1986-11-25 | 0.17708300054073334 |
182 | MSFT | 1986-11-26 | 0.1753470003604889 |
183 | MSFT | 1986-11-28 | 0.17274299263954163 |
184 | MSFT | 1986-12-01 | 0.16927100718021393 |
185 | MSFT | 1986-12-02 | 0.17013899981975555 |
186 | MSFT | 1986-12-03 | 0.16883699595928192 |
187 | MSFT | 1986-12-04 | 0.17100700736045837 |
188 | MSFT | 1986-12-05 | 0.17013899981975555 |
189 | MSFT | 1986-12-08 | 0.1684029996395111 |
190 | MSFT | 1986-12-09 | 0.16753500699996948 |
191 | MSFT | 1986-12-10 | 0.16883699595928192 |
192 | MSFT | 1986-12-11 | 0.17013899981975555 |
193 | MSFT | 1986-12-12 | 0.1640630066394806 |
194 | MSFT | 1986-12-15 | 0.1597220003604889 |
195 | MSFT | 1986-12-16 | 0.16145800054073334 |
196 | MSFT | 1986-12-17 | 0.16319400072097778 |
197 | MSFT | 1986-12-18 | 0.1644970029592514 |
198 | MSFT | 1986-12-19 | 0.1684029996395111 |
199 | MSFT | 1986-12-22 | 0.17013899981975555 |
200 | MSFT | 1986-12-23 | 0.171875 |
201 | MSFT | 1986-12-24 | 0.1714410036802292 |
202 | MSFT | 1986-12-26 | 0.17100700736045837 |
203 | MSFT | 1986-12-29 | 0.1640630066394806 |
204 | MSFT | 1986-12-30 | 0.16579900681972504 |
205 | MSFT | 1986-12-31 | 0.16753500699996948 |
206 | MSFT | 1987-01-02 | 0.16579900681972504 |
207 | MSFT | 1987-01-05 | 0.1753470003604889 |
208 | MSFT | 1987-01-06 | 0.17795099318027496 |
209 | MSFT | 1987-01-07 | 0.1875 |
210 | MSFT | 1987-01-08 | 0.19357599318027496 |
211 | MSFT | 1987-01-09 | 0.20138899981975555 |
212 | MSFT | 1987-01-12 | 0.21441000699996948 |
213 | MSFT | 1987-01-13 | 0.20833300054073334 |
214 | MSFT | 1987-01-14 | 0.20833300054073334 |
215 | MSFT | 1987-01-15 | 0.21961799263954163 |
216 | MSFT | 1987-01-16 | 0.21441000699996948 |
217 | MSFT | 1987-01-19 | 0.2222220003604889 |
218 | MSFT | 1987-01-20 | 0.22569400072097778 |
219 | MSFT | 1987-01-21 | 0.23524299263954163 |
220 | MSFT | 1987-01-22 | 0.2586809992790222 |
221 | MSFT | 1987-01-23 | 0.234375 |
222 | MSFT | 1987-01-26 | 0.23871499300003052 |
223 | MSFT | 1987-01-27 | 0.24826399981975555 |
224 | MSFT | 1987-01-28 | 0.24913200736045837 |
225 | MSFT | 1987-01-29 | 0.23871499300003052 |
226 | MSFT | 1987-01-30 | 0.2539060115814209 |
227 | MSFT | 1987-02-02 | 0.2534720003604889 |
228 | MSFT | 1987-02-03 | 0.24913200736045837 |
229 | MSFT | 1987-02-04 | 0.25 |
230 | MSFT | 1987-02-05 | 0.24826399981975555 |
231 | MSFT | 1987-02-06 | 0.23914900422096252 |
232 | MSFT | 1987-02-09 | 0.23697899281978607 |
233 | MSFT | 1987-02-10 | 0.2378470003604889 |
234 | MSFT | 1987-02-11 | 0.24913200736045837 |
235 | MSFT | 1987-02-12 | 0.2664929926395416 |
236 | MSFT | 1987-02-13 | 0.26388901472091675 |
237 | MSFT | 1987-02-17 | 0.265625 |
238 | MSFT | 1987-02-18 | 0.24913200736045837 |
239 | MSFT | 1987-02-19 | 0.23871499300003052 |
240 | MSFT | 1987-02-20 | 0.23611100018024445 |
241 | MSFT | 1987-02-23 | 0.2508679926395416 |
242 | MSFT | 1987-02-24 | 0.26302099227905273 |
243 | MSFT | 1987-02-25 | 0.2586809992790222 |
244 | MSFT | 1987-02-26 | 0.26822900772094727 |
245 | MSFT | 1987-02-27 | 0.2664929926395416 |
246 | MSFT | 1987-03-02 | 0.2586809992790222 |
247 | MSFT | 1987-03-03 | 0.2586809992790222 |
248 | MSFT | 1987-03-04 | 0.2769100069999695 |
249 | MSFT | 1987-03-05 | 0.2899309992790222 |
250 | MSFT | 1987-03-06 | 0.2890630066394806 |
251 | MSFT | 1987-03-09 | 0.28385400772094727 |
252 | MSFT | 1987-03-10 | 0.2925350069999695 |
253 | MSFT | 1987-03-11 | 0.296875 |
254 | MSFT | 1987-03-12 | 0.29817700386047363 |
255 | MSFT | 1987-03-13 | 0.28732600808143616 |
256 | MSFT | 1987-03-16 | 0.2855899930000305 |
257 | MSFT | 1987-03-17 | 0.29513901472091675 |
258 | MSFT | 1987-03-18 | 0.31076401472091675 |
259 | MSFT | 1987-03-19 | 0.3168399930000305 |
260 | MSFT | 1987-03-20 | 0.3133679926395416 |
261 | MSFT | 1987-03-23 | 0.31119799613952637 |
262 | MSFT | 1987-03-24 | 0.3133679926395416 |
263 | MSFT | 1987-03-25 | 0.312065988779068 |
264 | MSFT | 1987-03-26 | 0.30989599227905273 |
265 | MSFT | 1987-03-27 | 0.31857600808143616 |
266 | MSFT | 1987-03-30 | 0.3359380066394806 |
267 | MSFT | 1987-03-31 | 0.3359380066394806 |
268 | MSFT | 1987-04-01 | 0.3159720003604889 |
269 | MSFT | 1987-04-02 | 0.32986098527908325 |
270 | MSFT | 1987-04-03 | 0.34635400772094727 |
271 | MSFT | 1987-04-06 | 0.3446179926395416 |
272 | MSFT | 1987-04-07 | 0.32638901472091675 |
273 | MSFT | 1987-04-08 | 0.3359380066394806 |
274 | MSFT | 1987-04-09 | 0.32986098527908325 |
275 | MSFT | 1987-04-10 | 0.3320310115814209 |
276 | MSFT | 1987-04-13 | 0.3211809992790222 |
277 | MSFT | 1987-04-14 | 0.32638901472091675 |
278 | MSFT | 1987-04-15 | 0.33333298563957214 |
279 | MSFT | 1987-04-16 | 0.34201401472091675 |
280 | MSFT | 1987-04-20 | 0.3324649930000305 |
281 | MSFT | 1987-04-21 | 0.33767399191856384 |
282 | MSFT | 1987-04-22 | 0.34201401472091675 |
283 | MSFT | 1987-04-23 | 0.34201401472091675 |
284 | MSFT | 1987-04-24 | 0.34375 |
285 | MSFT | 1987-04-27 | 0.34375 |
286 | MSFT | 1987-04-28 | 0.36892399191856384 |
287 | MSFT | 1987-04-29 | 0.3585070073604584 |
288 | MSFT | 1987-04-30 | 0.36111098527908325 |
289 | MSFT | 1987-05-01 | 0.36458298563957214 |
290 | MSFT | 1987-05-04 | 0.3715279996395111 |
291 | MSFT | 1987-05-05 | 0.4019100069999695 |
292 | MSFT | 1987-05-06 | 0.39236098527908325 |
293 | MSFT | 1987-05-07 | 0.4105899930000305 |
294 | MSFT | 1987-05-08 | 0.43923598527908325 |
295 | MSFT | 1987-05-11 | 0.42708298563957214 |
296 | MSFT | 1987-05-12 | 0.41232600808143616 |
297 | MSFT | 1987-05-13 | 0.4227429926395416 |
298 | MSFT | 1987-05-14 | 0.4262149930000305 |
299 | MSFT | 1987-05-15 | 0.4140630066394806 |
300 | MSFT | 1987-05-18 | 0.40017399191856384 |
301 | MSFT | 1987-05-19 | 0.3862850069999695 |
302 | MSFT | 1987-05-20 | 0.38020798563957214 |
303 | MSFT | 1987-05-21 | 0.3871529996395111 |
304 | MSFT | 1987-05-22 | 0.3758679926395416 |
305 | MSFT | 1987-05-26 | 0.38020798563957214 |
306 | MSFT | 1987-05-27 | 0.38020798563957214 |
307 | MSFT | 1987-05-28 | 0.40364599227905273 |
308 | MSFT | 1987-05-29 | 0.40017399191856384 |
309 | MSFT | 1987-06-01 | 0.39236098527908325 |
310 | MSFT | 1987-06-02 | 0.390625 |
311 | MSFT | 1987-06-03 | 0.39322900772094727 |
312 | MSFT | 1987-06-04 | 0.390625 |
313 | MSFT | 1987-06-05 | 0.3793399930000305 |
314 | MSFT | 1987-06-08 | 0.38107600808143616 |
315 | MSFT | 1987-06-09 | 0.3784720003604889 |
316 | MSFT | 1987-06-10 | 0.359375 |
317 | MSFT | 1987-06-11 | 0.33854201436042786 |
318 | MSFT | 1987-06-12 | 0.34114599227905273 |
319 | MSFT | 1987-06-15 | 0.34114599227905273 |
320 | MSFT | 1987-06-16 | 0.3480899930000305 |
321 | MSFT | 1987-06-17 | 0.3602429926395416 |
322 | MSFT | 1987-06-18 | 0.3641490042209625 |
323 | MSFT | 1987-06-19 | 0.3628470003604889 |
324 | MSFT | 1987-06-22 | 0.3602429926395416 |
325 | MSFT | 1987-06-23 | 0.35677099227905273 |
326 | MSFT | 1987-06-24 | 0.3637149930000305 |
327 | MSFT | 1987-06-25 | 0.3628470003604889 |
328 | MSFT | 1987-06-26 | 0.3637149930000305 |
329 | MSFT | 1987-06-29 | 0.36197900772094727 |
330 | MSFT | 1987-06-30 | 0.35416701436042786 |
331 | MSFT | 1987-07-01 | 0.3559029996395111 |
332 | MSFT | 1987-07-02 | 0.3472220003604889 |
333 | MSFT | 1987-07-06 | 0.33854201436042786 |
334 | MSFT | 1987-07-07 | 0.3133679926395416 |
335 | MSFT | 1987-07-08 | 0.3237850069999695 |
336 | MSFT | 1987-07-09 | 0.3324649930000305 |
337 | MSFT | 1987-07-10 | 0.3368059992790222 |
338 | MSFT | 1987-07-13 | 0.3446179926395416 |
339 | MSFT | 1987-07-14 | 0.36458298563957214 |
340 | MSFT | 1987-07-15 | 0.3550350069999695 |
341 | MSFT | 1987-07-16 | 0.35416701436042786 |
342 | MSFT | 1987-07-17 | 0.3550350069999695 |
343 | MSFT | 1987-07-20 | 0.34548598527908325 |
344 | MSFT | 1987-07-21 | 0.3446179926395416 |
345 | MSFT | 1987-07-22 | 0.3472220003604889 |
346 | MSFT | 1987-07-23 | 0.3394100069999695 |
347 | MSFT | 1987-07-24 | 0.34201401472091675 |
348 | MSFT | 1987-07-27 | 0.34635400772094727 |
349 | MSFT | 1987-07-28 | 0.34548598527908325 |
350 | MSFT | 1987-07-29 | 0.3446179926395416 |
351 | MSFT | 1987-07-30 | 0.3368059992790222 |
352 | MSFT | 1987-07-31 | 0.32638901472091675 |
353 | MSFT | 1987-08-03 | 0.31857600808143616 |
354 | MSFT | 1987-08-04 | 0.32552099227905273 |
355 | MSFT | 1987-08-05 | 0.33767399191856384 |
356 | MSFT | 1987-08-06 | 0.3506940007209778 |
357 | MSFT | 1987-08-07 | 0.359375 |
358 | MSFT | 1987-08-10 | 0.359375 |
359 | MSFT | 1987-08-11 | 0.3524309992790222 |
360 | MSFT | 1987-08-12 | 0.3472220003604889 |
361 | MSFT | 1987-08-13 | 0.35763901472091675 |
362 | MSFT | 1987-08-14 | 0.359375 |
363 | MSFT | 1987-08-17 | 0.36197900772094727 |
364 | MSFT | 1987-08-18 | 0.3559029996395111 |
365 | MSFT | 1987-08-19 | 0.3559029996395111 |
366 | MSFT | 1987-08-20 | 0.36545100808143616 |
367 | MSFT | 1987-08-21 | 0.3715279996395111 |
368 | MSFT | 1987-08-24 | 0.38802099227905273 |
369 | MSFT | 1987-08-25 | 0.3984380066394806 |
370 | MSFT | 1987-08-26 | 0.40104201436042786 |
371 | MSFT | 1987-08-27 | 0.4019100069999695 |
372 | MSFT | 1987-08-28 | 0.4175350069999695 |
373 | MSFT | 1987-08-31 | 0.41232600808143616 |
374 | MSFT | 1987-09-01 | 0.3940970003604889 |
375 | MSFT | 1987-09-02 | 0.3993059992790222 |
376 | MSFT | 1987-09-03 | 0.40017399191856384 |
377 | MSFT | 1987-09-04 | 0.38888901472091675 |
378 | MSFT | 1987-09-08 | 0.3871529996395111 |
379 | MSFT | 1987-09-09 | 0.3914929926395416 |
380 | MSFT | 1987-09-10 | 0.3975690007209778 |
381 | MSFT | 1987-09-11 | 0.40364599227905273 |
382 | MSFT | 1987-09-14 | 0.4140630066394806 |
383 | MSFT | 1987-09-15 | 0.4092879891395569 |
384 | MSFT | 1987-09-16 | 0.4053820073604584 |
385 | MSFT | 1987-09-17 | 0.4027779996395111 |
386 | MSFT | 1987-09-18 | 0.3993059992790222 |
387 | MSFT | 1987-09-21 | 0.3715279996395111 |
388 | MSFT | 1987-09-22 | 0.3975690007209778 |
389 | MSFT | 1987-09-23 | 0.4184029996395111 |
390 | MSFT | 1987-09-24 | 0.4253470003604889 |
391 | MSFT | 1987-09-25 | 0.4305559992790222 |
392 | MSFT | 1987-09-28 | 0.4444440007209778 |
393 | MSFT | 1987-09-29 | 0.4461809992790222 |
394 | MSFT | 1987-09-30 | 0.4600690007209778 |
395 | MSFT | 1987-10-01 | 0.4756940007209778 |
396 | MSFT | 1987-10-02 | 0.5034719705581665 |
397 | MSFT | 1987-10-05 | 0.5486109852790833 |
398 | MSFT | 1987-10-06 | 0.5121530294418335 |
399 | MSFT | 1987-10-07 | 0.5069440007209778 |
400 | MSFT | 1987-10-08 | 0.5 |
401 | MSFT | 1987-10-09 | 0.49826401472091675 |
402 | MSFT | 1987-10-12 | 0.4965279996395111 |
403 | MSFT | 1987-10-13 | 0.5086809992790222 |
404 | MSFT | 1987-10-14 | 0.49479201436042786 |
405 | MSFT | 1987-10-15 | 0.48958298563957214 |
406 | MSFT | 1987-10-16 | 0.4496529996395111 |
407 | MSFT | 1987-10-19 | 0.31423598527908325 |
408 | MSFT | 1987-10-20 | 0.33333298563957214 |
409 | MSFT | 1987-10-21 | 0.39322900772094727 |
410 | MSFT | 1987-10-22 | 0.36979201436042786 |
411 | MSFT | 1987-10-23 | 0.3350690007209778 |
412 | MSFT | 1987-10-26 | 0.2725690007209778 |
413 | MSFT | 1987-10-27 | 0.28645798563957214 |
414 | MSFT | 1987-10-28 | 0.28645798563957214 |
415 | MSFT | 1987-10-29 | 0.3315970003604889 |
416 | MSFT | 1987-10-30 | 0.34548598527908325 |
417 | MSFT | 1987-11-02 | 0.34895798563957214 |
418 | MSFT | 1987-11-03 | 0.33333298563957214 |
419 | MSFT | 1987-11-04 | 0.33854201436042786 |
420 | MSFT | 1987-11-05 | 0.3506940007209778 |
421 | MSFT | 1987-11-06 | 0.32986098527908325 |
422 | MSFT | 1987-11-09 | 0.32638901472091675 |
423 | MSFT | 1987-11-10 | 0.32638901472091675 |
424 | MSFT | 1987-11-11 | 0.3402779996395111 |
425 | MSFT | 1987-11-12 | 0.3472220003604889 |
426 | MSFT | 1987-11-13 | 0.3350690007209778 |
427 | MSFT | 1987-11-16 | 0.3315970003604889 |
428 | MSFT | 1987-11-17 | 0.3246529996395111 |
429 | MSFT | 1987-11-18 | 0.33333298563957214 |
430 | MSFT | 1987-11-19 | 0.3211809992790222 |
431 | MSFT | 1987-11-20 | 0.32986098527908325 |
432 | MSFT | 1987-11-23 | 0.3315970003604889 |
433 | MSFT | 1987-11-24 | 0.32986098527908325 |
434 | MSFT | 1987-11-25 | 0.3194440007209778 |
435 | MSFT | 1987-11-27 | 0.31423598527908325 |
436 | MSFT | 1987-11-30 | 0.31076401472091675 |
437 | MSFT | 1987-12-01 | 0.3038190007209778 |
438 | MSFT | 1987-12-02 | 0.3055559992790222 |
439 | MSFT | 1987-12-03 | 0.2803820073604584 |
440 | MSFT | 1987-12-04 | 0.29166701436042786 |
441 | MSFT | 1987-12-07 | 0.3003470003604889 |
442 | MSFT | 1987-12-08 | 0.32986098527908325 |
443 | MSFT | 1987-12-09 | 0.3211809992790222 |
444 | MSFT | 1987-12-10 | 0.32986098527908325 |
445 | MSFT | 1987-12-11 | 0.33333298563957214 |
446 | MSFT | 1987-12-14 | 0.3524309992790222 |
447 | MSFT | 1987-12-15 | 0.3559029996395111 |
448 | MSFT | 1987-12-16 | 0.37673598527908325 |
449 | MSFT | 1987-12-17 | 0.36111098527908325 |
450 | MSFT | 1987-12-18 | 0.36111098527908325 |
451 | MSFT | 1987-12-21 | 0.35763901472091675 |
452 | MSFT | 1987-12-22 | 0.36458298563957214 |
453 | MSFT | 1987-12-23 | 0.36979201436042786 |
454 | MSFT | 1987-12-24 | 0.36979201436042786 |
455 | MSFT | 1987-12-28 | 0.3559029996395111 |
456 | MSFT | 1987-12-29 | 0.3784720003604889 |
457 | MSFT | 1987-12-30 | 0.3871529996395111 |
458 | MSFT | 1987-12-31 | 0.37673598527908325 |
459 | MSFT | 1988-01-04 | 0.38888901472091675 |
460 | MSFT | 1988-01-05 | 0.39583298563957214 |
461 | MSFT | 1988-01-06 | 0.40625 |
462 | MSFT | 1988-01-07 | 0.42013901472091675 |
463 | MSFT | 1988-01-08 | 0.38888901472091675 |
464 | MSFT | 1988-01-11 | 0.4019100069999695 |
465 | MSFT | 1988-01-12 | 0.3940970003604889 |
466 | MSFT | 1988-01-13 | 0.3940970003604889 |
467 | MSFT | 1988-01-14 | 0.390625 |
468 | MSFT | 1988-01-15 | 0.40104201436042786 |
469 | MSFT | 1988-01-18 | 0.3975690007209778 |
470 | MSFT | 1988-01-19 | 0.3975690007209778 |
471 | MSFT | 1988-01-20 | 0.375 |
472 | MSFT | 1988-01-21 | 0.3819440007209778 |
473 | MSFT | 1988-01-22 | 0.3741320073604584 |
474 | MSFT | 1988-01-25 | 0.3871529996395111 |
475 | MSFT | 1988-01-26 | 0.3784720003604889 |
476 | MSFT | 1988-01-27 | 0.3871529996395111 |
477 | MSFT | 1988-01-28 | 0.39236098527908325 |
478 | MSFT | 1988-01-29 | 0.3871529996395111 |
479 | MSFT | 1988-02-01 | 0.3836809992790222 |
480 | MSFT | 1988-02-02 | 0.3871529996395111 |
481 | MSFT | 1988-02-03 | 0.3663190007209778 |
482 | MSFT | 1988-02-04 | 0.35416701436042786 |
483 | MSFT | 1988-02-05 | 0.35763901472091675 |
484 | MSFT | 1988-02-08 | 0.359375 |
485 | MSFT | 1988-02-09 | 0.3663190007209778 |
486 | MSFT | 1988-02-10 | 0.37326401472091675 |
487 | MSFT | 1988-02-11 | 0.38020798563957214 |
488 | MSFT | 1988-02-12 | 0.3836809992790222 |
489 | MSFT | 1988-02-16 | 0.3993059992790222 |
490 | MSFT | 1988-02-17 | 0.3993059992790222 |
491 | MSFT | 1988-02-18 | 0.4027779996395111 |
492 | MSFT | 1988-02-19 | 0.40798598527908325 |
493 | MSFT | 1988-02-22 | 0.40798598527908325 |
494 | MSFT | 1988-02-23 | 0.4131940007209778 |
495 | MSFT | 1988-02-24 | 0.41579899191856384 |
496 | MSFT | 1988-02-25 | 0.40364599227905273 |
497 | MSFT | 1988-02-26 | 0.40451401472091675 |
498 | MSFT | 1988-02-29 | 0.41232600808143616 |
499 | MSFT | 1988-03-01 | 0.4097220003604889 |
500 | MSFT | 1988-03-02 | 0.4131940007209778 |
501 | MSFT | 1988-03-03 | 0.42361098527908325 |
502 | MSFT | 1988-03-04 | 0.421875 |
503 | MSFT | 1988-03-07 | 0.43489599227905273 |
504 | MSFT | 1988-03-08 | 0.44357600808143616 |
505 | MSFT | 1988-03-09 | 0.4444440007209778 |
506 | MSFT | 1988-03-10 | 0.43576401472091675 |
507 | MSFT | 1988-03-11 | 0.4340279996395111 |
508 | MSFT | 1988-03-14 | 0.4418399930000305 |
509 | MSFT | 1988-03-15 | 0.4340279996395111 |
510 | MSFT | 1988-03-16 | 0.4496529996395111 |
511 | MSFT | 1988-03-17 | 0.44357600808143616 |
512 | MSFT | 1988-03-18 | 0.40451401472091675 |
513 | MSFT | 1988-03-21 | 0.40798598527908325 |
514 | MSFT | 1988-03-22 | 0.4184029996395111 |
515 | MSFT | 1988-03-23 | 0.4097220003604889 |
516 | MSFT | 1988-03-24 | 0.39236098527908325 |
517 | MSFT | 1988-03-25 | 0.3897570073604584 |
518 | MSFT | 1988-03-28 | 0.3949649930000305 |
519 | MSFT | 1988-03-29 | 0.39236098527908325 |
520 | MSFT | 1988-03-30 | 0.38020798563957214 |
521 | MSFT | 1988-03-31 | 0.39236098527908325 |
522 | MSFT | 1988-04-04 | 0.3836809992790222 |
523 | MSFT | 1988-04-05 | 0.38888901472091675 |
524 | MSFT | 1988-04-06 | 0.40364599227905273 |
525 | MSFT | 1988-04-07 | 0.3975690007209778 |
526 | MSFT | 1988-04-08 | 0.4027779996395111 |
527 | MSFT | 1988-04-11 | 0.3993059992790222 |
528 | MSFT | 1988-04-12 | 0.3871529996395111 |
529 | MSFT | 1988-04-13 | 0.39583298563957214 |
530 | MSFT | 1988-04-14 | 0.3680559992790222 |
531 | MSFT | 1988-04-15 | 0.37673598527908325 |
532 | MSFT | 1988-04-18 | 0.38020798563957214 |
533 | MSFT | 1988-04-19 | 0.37673598527908325 |
534 | MSFT | 1988-04-20 | 0.3784720003604889 |
535 | MSFT | 1988-04-21 | 0.37760400772094727 |
536 | MSFT | 1988-04-22 | 0.3836809992790222 |
537 | MSFT | 1988-04-25 | 0.3828130066394806 |
538 | MSFT | 1988-04-26 | 0.3871529996395111 |
539 | MSFT | 1988-04-27 | 0.38541701436042786 |
540 | MSFT | 1988-04-28 | 0.38454899191856384 |
541 | MSFT | 1988-04-29 | 0.3784720003604889 |
542 | MSFT | 1988-05-02 | 0.3819440007209778 |
543 | MSFT | 1988-05-03 | 0.39236098527908325 |
544 | MSFT | 1988-05-04 | 0.39670100808143616 |
545 | MSFT | 1988-05-05 | 0.39583298563957214 |
546 | MSFT | 1988-05-06 | 0.3975690007209778 |
547 | MSFT | 1988-05-09 | 0.3975690007209778 |
548 | MSFT | 1988-05-10 | 0.39583298563957214 |
549 | MSFT | 1988-05-11 | 0.3871529996395111 |
550 | MSFT | 1988-05-12 | 0.38888901472091675 |
551 | MSFT | 1988-05-13 | 0.3940970003604889 |
552 | MSFT | 1988-05-16 | 0.40451401472091675 |
553 | MSFT | 1988-05-17 | 0.4027779996395111 |
554 | MSFT | 1988-05-18 | 0.3940970003604889 |
555 | MSFT | 1988-05-19 | 0.39583298563957214 |
556 | MSFT | 1988-05-20 | 0.390625 |
557 | MSFT | 1988-05-23 | 0.3819440007209778 |
558 | MSFT | 1988-05-24 | 0.3940970003604889 |
559 | MSFT | 1988-05-25 | 0.3871529996395111 |
560 | MSFT | 1988-05-26 | 0.3897570073604584 |
561 | MSFT | 1988-05-27 | 0.38541701436042786 |
562 | MSFT | 1988-05-31 | 0.4027779996395111 |
563 | MSFT | 1988-06-01 | 0.41145798563957214 |
564 | MSFT | 1988-06-02 | 0.4097220003604889 |
565 | MSFT | 1988-06-03 | 0.4131940007209778 |
566 | MSFT | 1988-06-06 | 0.421875 |
567 | MSFT | 1988-06-07 | 0.42361098527908325 |
568 | MSFT | 1988-06-08 | 0.4305559992790222 |
569 | MSFT | 1988-06-09 | 0.4288190007209778 |
570 | MSFT | 1988-06-10 | 0.43229201436042786 |
571 | MSFT | 1988-06-13 | 0.4331600069999695 |
572 | MSFT | 1988-06-14 | 0.4375 |
573 | MSFT | 1988-06-15 | 0.4444440007209778 |
574 | MSFT | 1988-06-16 | 0.4409720003604889 |
575 | MSFT | 1988-06-17 | 0.4375 |
576 | MSFT | 1988-06-20 | 0.43576401472091675 |
577 | MSFT | 1988-06-21 | 0.4444440007209778 |
578 | MSFT | 1988-06-22 | 0.4652779996395111 |
579 | MSFT | 1988-06-23 | 0.45833298563957214 |
580 | MSFT | 1988-06-24 | 0.453125 |
581 | MSFT | 1988-06-27 | 0.4444440007209778 |
582 | MSFT | 1988-06-28 | 0.4565970003604889 |
583 | MSFT | 1988-06-29 | 0.4565970003604889 |
584 | MSFT | 1988-06-30 | 0.4652779996395111 |
585 | MSFT | 1988-07-01 | 0.4722220003604889 |
586 | MSFT | 1988-07-05 | 0.4835070073604584 |
587 | MSFT | 1988-07-06 | 0.4774309992790222 |
588 | MSFT | 1988-07-07 | 0.4774309992790222 |
589 | MSFT | 1988-07-08 | 0.4756940007209778 |
590 | MSFT | 1988-07-11 | 0.46354201436042786 |
591 | MSFT | 1988-07-12 | 0.45572900772094727 |
592 | MSFT | 1988-07-13 | 0.46354201436042786 |
593 | MSFT | 1988-07-14 | 0.4652779996395111 |
594 | MSFT | 1988-07-15 | 0.4652779996395111 |
595 | MSFT | 1988-07-18 | 0.46875 |
596 | MSFT | 1988-07-19 | 0.45833298563957214 |
597 | MSFT | 1988-07-20 | 0.4444440007209778 |
598 | MSFT | 1988-07-21 | 0.42361098527908325 |
599 | MSFT | 1988-07-22 | 0.4288190007209778 |
600 | MSFT | 1988-07-25 | 0.42013901472091675 |
601 | MSFT | 1988-07-26 | 0.4027779996395111 |
602 | MSFT | 1988-07-27 | 0.40017399191856384 |
603 | MSFT | 1988-07-28 | 0.40451401472091675 |
604 | MSFT | 1988-07-29 | 0.4131940007209778 |
605 | MSFT | 1988-08-01 | 0.40625 |
606 | MSFT | 1988-08-02 | 0.3993059992790222 |
607 | MSFT | 1988-08-03 | 0.390625 |
608 | MSFT | 1988-08-04 | 0.38541701436042786 |
609 | MSFT | 1988-08-05 | 0.3715279996395111 |
610 | MSFT | 1988-08-08 | 0.36979201436042786 |
611 | MSFT | 1988-08-09 | 0.359375 |
612 | MSFT | 1988-08-10 | 0.3506940007209778 |
613 | MSFT | 1988-08-11 | 0.359375 |
614 | MSFT | 1988-08-12 | 0.36111098527908325 |
615 | MSFT | 1988-08-15 | 0.3524309992790222 |
616 | MSFT | 1988-08-16 | 0.36458298563957214 |
617 | MSFT | 1988-08-17 | 0.36458298563957214 |
618 | MSFT | 1988-08-18 | 0.3663190007209778 |
619 | MSFT | 1988-08-19 | 0.3506940007209778 |
620 | MSFT | 1988-08-22 | 0.33333298563957214 |
621 | MSFT | 1988-08-23 | 0.3428820073604584 |
622 | MSFT | 1988-08-24 | 0.35763901472091675 |
623 | MSFT | 1988-08-25 | 0.3524309992790222 |
624 | MSFT | 1988-08-26 | 0.35677099227905273 |
625 | MSFT | 1988-08-29 | 0.36197900772094727 |
626 | MSFT | 1988-08-30 | 0.3559029996395111 |
627 | MSFT | 1988-08-31 | 0.3472220003604889 |
628 | MSFT | 1988-09-01 | 0.3394100069999695 |
629 | MSFT | 1988-09-02 | 0.35763901472091675 |
630 | MSFT | 1988-09-06 | 0.36111098527908325 |
631 | MSFT | 1988-09-07 | 0.359375 |
632 | MSFT | 1988-09-08 | 0.36111098527908325 |
633 | MSFT | 1988-09-09 | 0.375 |
634 | MSFT | 1988-09-12 | 0.37326401472091675 |
635 | MSFT | 1988-09-13 | 0.375 |
636 | MSFT | 1988-09-14 | 0.375 |
637 | MSFT | 1988-09-15 | 0.3628470003604889 |
638 | MSFT | 1988-09-16 | 0.36111098527908325 |
639 | MSFT | 1988-09-19 | 0.359375 |
640 | MSFT | 1988-09-20 | 0.36979201436042786 |
641 | MSFT | 1988-09-21 | 0.37326401472091675 |
642 | MSFT | 1988-09-22 | 0.3784720003604889 |
643 | MSFT | 1988-09-23 | 0.37326401472091675 |
644 | MSFT | 1988-09-26 | 0.3637149930000305 |
645 | MSFT | 1988-09-27 | 0.36111098527908325 |
646 | MSFT | 1988-09-28 | 0.3680559992790222 |
647 | MSFT | 1988-09-29 | 0.3680559992790222 |
648 | MSFT | 1988-09-30 | 0.3628470003604889 |
649 | MSFT | 1988-10-03 | 0.35677099227905273 |
650 | MSFT | 1988-10-04 | 0.3550350069999695 |
651 | MSFT | 1988-10-05 | 0.34895798563957214 |
652 | MSFT | 1988-10-06 | 0.3472220003604889 |
653 | MSFT | 1988-10-07 | 0.34548598527908325 |
654 | MSFT | 1988-10-10 | 0.34201401472091675 |
655 | MSFT | 1988-10-11 | 0.34548598527908325 |
656 | MSFT | 1988-10-12 | 0.3515630066394806 |
657 | MSFT | 1988-10-13 | 0.35763901472091675 |
658 | MSFT | 1988-10-14 | 0.3559029996395111 |
659 | MSFT | 1988-10-17 | 0.36111098527908325 |
660 | MSFT | 1988-10-18 | 0.36458298563957214 |
661 | MSFT | 1988-10-19 | 0.36979201436042786 |
662 | MSFT | 1988-10-20 | 0.3715279996395111 |
663 | MSFT | 1988-10-21 | 0.3680559992790222 |
664 | MSFT | 1988-10-24 | 0.36111098527908325 |
665 | MSFT | 1988-10-25 | 0.3506940007209778 |
666 | MSFT | 1988-10-26 | 0.34548598527908325 |
667 | MSFT | 1988-10-27 | 0.34375 |
668 | MSFT | 1988-10-28 | 0.34375 |
669 | MSFT | 1988-10-31 | 0.3402779996395111 |
670 | MSFT | 1988-11-01 | 0.33854201436042786 |
671 | MSFT | 1988-11-02 | 0.328125 |
672 | MSFT | 1988-11-03 | 0.328125 |
673 | MSFT | 1988-11-04 | 0.32291701436042786 |
674 | MSFT | 1988-11-07 | 0.3246529996395111 |
675 | MSFT | 1988-11-08 | 0.33767399191856384 |
676 | MSFT | 1988-11-09 | 0.34548598527908325 |
677 | MSFT | 1988-11-10 | 0.3402779996395111 |
678 | MSFT | 1988-11-11 | 0.33072900772094727 |
679 | MSFT | 1988-11-14 | 0.3368059992790222 |
680 | MSFT | 1988-11-15 | 0.32638901472091675 |
681 | MSFT | 1988-11-16 | 0.3211809992790222 |
682 | MSFT | 1988-11-17 | 0.3194440007209778 |
683 | MSFT | 1988-11-18 | 0.3237850069999695 |
684 | MSFT | 1988-11-21 | 0.3194440007209778 |
685 | MSFT | 1988-11-22 | 0.3194440007209778 |
686 | MSFT | 1988-11-23 | 0.32552099227905273 |
687 | MSFT | 1988-11-25 | 0.32204899191856384 |
688 | MSFT | 1988-11-28 | 0.32638901472091675 |
689 | MSFT | 1988-11-29 | 0.32986098527908325 |
690 | MSFT | 1988-11-30 | 0.328125 |
691 | MSFT | 1988-12-01 | 0.3402779996395111 |
692 | MSFT | 1988-12-02 | 0.34548598527908325 |
693 | MSFT | 1988-12-05 | 0.34375 |
694 | MSFT | 1988-12-06 | 0.34548598527908325 |
695 | MSFT | 1988-12-07 | 0.34201401472091675 |
696 | MSFT | 1988-12-08 | 0.3402779996395111 |
697 | MSFT | 1988-12-09 | 0.3402779996395111 |
698 | MSFT | 1988-12-12 | 0.3289929926395416 |
699 | MSFT | 1988-12-13 | 0.3315970003604889 |
700 | MSFT | 1988-12-14 | 0.3359380066394806 |
701 | MSFT | 1988-12-15 | 0.3402779996395111 |
702 | MSFT | 1988-12-16 | 0.34548598527908325 |
703 | MSFT | 1988-12-19 | 0.3524309992790222 |
704 | MSFT | 1988-12-20 | 0.3559029996395111 |
705 | MSFT | 1988-12-21 | 0.3628470003604889 |
706 | MSFT | 1988-12-22 | 0.36111098527908325 |
707 | MSFT | 1988-12-23 | 0.36111098527908325 |
708 | MSFT | 1988-12-27 | 0.359375 |
709 | MSFT | 1988-12-28 | 0.3628470003604889 |
710 | MSFT | 1988-12-29 | 0.36979201436042786 |
711 | MSFT | 1988-12-30 | 0.36979201436042786 |
712 | MSFT | 1989-01-03 | 0.37239599227905273 |
713 | MSFT | 1989-01-04 | 0.37673598527908325 |
714 | MSFT | 1989-01-05 | 0.3706600069999695 |
715 | MSFT | 1989-01-06 | 0.3680559992790222 |
716 | MSFT | 1989-01-09 | 0.36458298563957214 |
717 | MSFT | 1989-01-10 | 0.36111098527908325 |
718 | MSFT | 1989-01-11 | 0.36458298563957214 |
719 | MSFT | 1989-01-12 | 0.36458298563957214 |
720 | MSFT | 1989-01-13 | 0.3680559992790222 |
721 | MSFT | 1989-01-16 | 0.36892399191856384 |
722 | MSFT | 1989-01-17 | 0.35763901472091675 |
723 | MSFT | 1989-01-18 | 0.35763901472091675 |
724 | MSFT | 1989-01-19 | 0.3715279996395111 |
725 | MSFT | 1989-01-20 | 0.3758679926395416 |
726 | MSFT | 1989-01-23 | 0.3680559992790222 |
727 | MSFT | 1989-01-24 | 0.3663190007209778 |
728 | MSFT | 1989-01-25 | 0.3680559992790222 |
729 | MSFT | 1989-01-26 | 0.37673598527908325 |
730 | MSFT | 1989-01-27 | 0.38454899191856384 |
731 | MSFT | 1989-01-30 | 0.40625 |
732 | MSFT | 1989-01-31 | 0.4140630066394806 |
733 | MSFT | 1989-02-01 | 0.41145798563957214 |
734 | MSFT | 1989-02-02 | 0.4227429926395416 |
735 | MSFT | 1989-02-03 | 0.42361098527908325 |
736 | MSFT | 1989-02-06 | 0.42013901472091675 |
737 | MSFT | 1989-02-07 | 0.43142399191856384 |
738 | MSFT | 1989-02-08 | 0.4340279996395111 |
739 | MSFT | 1989-02-09 | 0.44270798563957214 |
740 | MSFT | 1989-02-10 | 0.4296880066394806 |
741 | MSFT | 1989-02-13 | 0.4253470003604889 |
742 | MSFT | 1989-02-14 | 0.4184029996395111 |
743 | MSFT | 1989-02-15 | 0.43229201436042786 |
744 | MSFT | 1989-02-16 | 0.43576401472091675 |
745 | MSFT | 1989-02-17 | 0.4340279996395111 |
746 | MSFT | 1989-02-21 | 0.4288190007209778 |
747 | MSFT | 1989-02-22 | 0.41666701436042786 |
748 | MSFT | 1989-02-23 | 0.41927099227905273 |
749 | MSFT | 1989-02-24 | 0.40798598527908325 |
750 | MSFT | 1989-02-27 | 0.4149309992790222 |
751 | MSFT | 1989-02-28 | 0.4131940007209778 |
752 | MSFT | 1989-03-01 | 0.41145798563957214 |
753 | MSFT | 1989-03-02 | 0.421875 |
754 | MSFT | 1989-03-03 | 0.4288190007209778 |
755 | MSFT | 1989-03-06 | 0.4305559992790222 |
756 | MSFT | 1989-03-07 | 0.3715279996395111 |
757 | MSFT | 1989-03-08 | 0.36458298563957214 |
758 | MSFT | 1989-03-09 | 0.359375 |
759 | MSFT | 1989-03-10 | 0.359375 |
760 | MSFT | 1989-03-13 | 0.3663190007209778 |
761 | MSFT | 1989-03-14 | 0.3663190007209778 |
762 | MSFT | 1989-03-15 | 0.34895798563957214 |
763 | MSFT | 1989-03-16 | 0.3559029996395111 |
764 | MSFT | 1989-03-17 | 0.32291701436042786 |
765 | MSFT | 1989-03-20 | 0.32291701436042786 |
766 | MSFT | 1989-03-21 | 0.34635400772094727 |
767 | MSFT | 1989-03-22 | 0.3402779996395111 |
768 | MSFT | 1989-03-23 | 0.34895798563957214 |
769 | MSFT | 1989-03-27 | 0.34548598527908325 |
770 | MSFT | 1989-03-28 | 0.34548598527908325 |
771 | MSFT | 1989-03-29 | 0.34375 |
772 | MSFT | 1989-03-30 | 0.34635400772094727 |
773 | MSFT | 1989-03-31 | 0.34635400772094727 |
774 | MSFT | 1989-04-03 | 0.34895798563957214 |
775 | MSFT | 1989-04-04 | 0.3472220003604889 |
776 | MSFT | 1989-04-05 | 0.34982600808143616 |
777 | MSFT | 1989-04-06 | 0.3559029996395111 |
778 | MSFT | 1989-04-07 | 0.3559029996395111 |
779 | MSFT | 1989-04-10 | 0.35677099227905273 |
780 | MSFT | 1989-04-11 | 0.35677099227905273 |
781 | MSFT | 1989-04-12 | 0.33420100808143616 |
782 | MSFT | 1989-04-13 | 0.33854201436042786 |
783 | MSFT | 1989-04-14 | 0.3524309992790222 |
784 | MSFT | 1989-04-17 | 0.35763901472091675 |
785 | MSFT | 1989-04-18 | 0.36979201436042786 |
786 | MSFT | 1989-04-19 | 0.38107600808143616 |
787 | MSFT | 1989-04-20 | 0.38888901472091675 |
788 | MSFT | 1989-04-21 | 0.3836809992790222 |
789 | MSFT | 1989-04-24 | 0.3828130066394806 |
790 | MSFT | 1989-04-25 | 0.38020798563957214 |
791 | MSFT | 1989-04-26 | 0.375 |
792 | MSFT | 1989-04-27 | 0.38020798563957214 |
793 | MSFT | 1989-04-28 | 0.38802099227905273 |
794 | MSFT | 1989-05-01 | 0.3793399930000305 |
795 | MSFT | 1989-05-02 | 0.375 |
796 | MSFT | 1989-05-03 | 0.375 |
797 | MSFT | 1989-05-04 | 0.36458298563957214 |
798 | MSFT | 1989-05-05 | 0.36111098527908325 |
799 | MSFT | 1989-05-08 | 0.35763901472091675 |
800 | MSFT | 1989-05-09 | 0.3680559992790222 |
801 | MSFT | 1989-05-10 | 0.375 |
802 | MSFT | 1989-05-11 | 0.375 |
803 | MSFT | 1989-05-12 | 0.37673598527908325 |
804 | MSFT | 1989-05-15 | 0.38020798563957214 |
805 | MSFT | 1989-05-16 | 0.390625 |
806 | MSFT | 1989-05-17 | 0.3984380066394806 |
807 | MSFT | 1989-05-18 | 0.40451401472091675 |
808 | MSFT | 1989-05-19 | 0.40451401472091675 |
809 | MSFT | 1989-05-22 | 0.41145798563957214 |
810 | MSFT | 1989-05-23 | 0.39322900772094727 |
811 | MSFT | 1989-05-24 | 0.3993059992790222 |
812 | MSFT | 1989-05-25 | 0.3993059992790222 |
813 | MSFT | 1989-05-26 | 0.40885400772094727 |
814 | MSFT | 1989-05-30 | 0.4097220003604889 |
815 | MSFT | 1989-05-31 | 0.42013901472091675 |
816 | MSFT | 1989-06-01 | 0.41666701436042786 |
817 | MSFT | 1989-06-02 | 0.40451401472091675 |
818 | MSFT | 1989-06-05 | 0.3940970003604889 |
819 | MSFT | 1989-06-06 | 0.40625 |
820 | MSFT | 1989-06-07 | 0.4149309992790222 |
821 | MSFT | 1989-06-08 | 0.4149309992790222 |
822 | MSFT | 1989-06-09 | 0.4149309992790222 |
823 | MSFT | 1989-06-12 | 0.4097220003604889 |
824 | MSFT | 1989-06-13 | 0.3975690007209778 |
825 | MSFT | 1989-06-14 | 0.40104201436042786 |
826 | MSFT | 1989-06-15 | 0.3940970003604889 |
827 | MSFT | 1989-06-16 | 0.3940970003604889 |
828 | MSFT | 1989-06-19 | 0.39236098527908325 |
829 | MSFT | 1989-06-20 | 0.3784720003604889 |
830 | MSFT | 1989-06-21 | 0.3819440007209778 |
831 | MSFT | 1989-06-22 | 0.38541701436042786 |
832 | MSFT | 1989-06-23 | 0.38454899191856384 |
833 | MSFT | 1989-06-26 | 0.38020798563957214 |
834 | MSFT | 1989-06-27 | 0.3741320073604584 |
835 | MSFT | 1989-06-28 | 0.3663190007209778 |
836 | MSFT | 1989-06-29 | 0.36111098527908325 |
837 | MSFT | 1989-06-30 | 0.3680559992790222 |
838 | MSFT | 1989-07-03 | 0.375 |
839 | MSFT | 1989-07-05 | 0.3836809992790222 |
840 | MSFT | 1989-07-06 | 0.3663190007209778 |
841 | MSFT | 1989-07-07 | 0.3715279996395111 |
842 | MSFT | 1989-07-10 | 0.38107600808143616 |
843 | MSFT | 1989-07-11 | 0.3715279996395111 |
844 | MSFT | 1989-07-12 | 0.36979201436042786 |
845 | MSFT | 1989-07-13 | 0.3680559992790222 |
846 | MSFT | 1989-07-14 | 0.3663190007209778 |
847 | MSFT | 1989-07-17 | 0.36979201436042786 |
848 | MSFT | 1989-07-18 | 0.3715279996395111 |
849 | MSFT | 1989-07-19 | 0.3758679926395416 |
850 | MSFT | 1989-07-20 | 0.3715279996395111 |
851 | MSFT | 1989-07-21 | 0.3836809992790222 |
852 | MSFT | 1989-07-24 | 0.3836809992790222 |
853 | MSFT | 1989-07-25 | 0.36111098527908325 |
854 | MSFT | 1989-07-26 | 0.3663190007209778 |
855 | MSFT | 1989-07-27 | 0.37326401472091675 |
856 | MSFT | 1989-07-28 | 0.37673598527908325 |
857 | MSFT | 1989-07-31 | 0.38020798563957214 |
858 | MSFT | 1989-08-01 | 0.37673598527908325 |
859 | MSFT | 1989-08-02 | 0.37673598527908325 |
860 | MSFT | 1989-08-03 | 0.3819440007209778 |
861 | MSFT | 1989-08-04 | 0.39583298563957214 |
862 | MSFT | 1989-08-07 | 0.40104201436042786 |
863 | MSFT | 1989-08-08 | 0.4097220003604889 |
864 | MSFT | 1989-08-09 | 0.40798598527908325 |
865 | MSFT | 1989-08-10 | 0.40625 |
866 | MSFT | 1989-08-11 | 0.40104201436042786 |
867 | MSFT | 1989-08-14 | 0.39583298563957214 |
868 | MSFT | 1989-08-15 | 0.3993059992790222 |
869 | MSFT | 1989-08-16 | 0.38802099227905273 |
870 | MSFT | 1989-08-17 | 0.39236098527908325 |
871 | MSFT | 1989-08-18 | 0.3993059992790222 |
872 | MSFT | 1989-08-21 | 0.3897570073604584 |
873 | MSFT | 1989-08-22 | 0.4053820073604584 |
874 | MSFT | 1989-08-23 | 0.41145798563957214 |
875 | MSFT | 1989-08-24 | 0.4097220003604889 |
876 | MSFT | 1989-08-25 | 0.40885400772094727 |
877 | MSFT | 1989-08-28 | 0.4105899930000305 |
878 | MSFT | 1989-08-29 | 0.40625 |
879 | MSFT | 1989-08-30 | 0.41145798563957214 |
880 | MSFT | 1989-08-31 | 0.40798598527908325 |
881 | MSFT | 1989-09-01 | 0.41579899191856384 |
882 | MSFT | 1989-09-05 | 0.41666701436042786 |
883 | MSFT | 1989-09-06 | 0.41145798563957214 |
884 | MSFT | 1989-09-07 | 0.40451401472091675 |
885 | MSFT | 1989-09-08 | 0.4097220003604889 |
886 | MSFT | 1989-09-11 | 0.41232600808143616 |
887 | MSFT | 1989-09-12 | 0.4184029996395111 |
888 | MSFT | 1989-09-13 | 0.43229201436042786 |
889 | MSFT | 1989-09-14 | 0.44270798563957214 |
890 | MSFT | 1989-09-15 | 0.43576401472091675 |
891 | MSFT | 1989-09-18 | 0.4409720003604889 |
892 | MSFT | 1989-09-19 | 0.4340279996395111 |
893 | MSFT | 1989-09-20 | 0.45138901472091675 |
894 | MSFT | 1989-09-21 | 0.45486098527908325 |
895 | MSFT | 1989-09-22 | 0.45833298563957214 |
896 | MSFT | 1989-09-25 | 0.4652779996395111 |
897 | MSFT | 1989-09-26 | 0.46701401472091675 |
898 | MSFT | 1989-09-27 | 0.46267399191856384 |
899 | MSFT | 1989-09-28 | 0.4722220003604889 |
900 | MSFT | 1989-09-29 | 0.4756940007209778 |
901 | MSFT | 1989-10-02 | 0.4835070073604584 |
902 | MSFT | 1989-10-03 | 0.47916701436042786 |
903 | MSFT | 1989-10-04 | 0.5243059992790222 |
904 | MSFT | 1989-10-05 | 0.5503469705581665 |
905 | MSFT | 1989-10-06 | 0.5538190007209778 |
906 | MSFT | 1989-10-09 | 0.5677080154418945 |
907 | MSFT | 1989-10-10 | 0.5642359852790833 |
908 | MSFT | 1989-10-11 | 0.5555559992790222 |
909 | MSFT | 1989-10-12 | 0.5451390147209167 |
910 | MSFT | 1989-10-13 | 0.5104169845581055 |
911 | MSFT | 1989-10-16 | 0.5260419845581055 |
912 | MSFT | 1989-10-17 | 0.546006977558136 |
913 | MSFT | 1989-10-18 | 0.5590280294418335 |
914 | MSFT | 1989-10-19 | 0.5850690007209778 |
915 | MSFT | 1989-10-20 | 0.5920140147209167 |
916 | MSFT | 1989-10-23 | 0.577256977558136 |
917 | MSFT | 1989-10-24 | 0.561631977558136 |
918 | MSFT | 1989-10-25 | 0.5538190007209778 |
919 | MSFT | 1989-10-26 | 0.5399309992790222 |
920 | MSFT | 1989-10-27 | 0.5347219705581665 |
921 | MSFT | 1989-10-30 | 0.5529509782791138 |
922 | MSFT | 1989-10-31 | 0.5677080154418945 |
923 | MSFT | 1989-11-01 | 0.5703129768371582 |
924 | MSFT | 1989-11-02 | 0.5295140147209167 |
925 | MSFT | 1989-11-03 | 0.5434030294418335 |
926 | MSFT | 1989-11-06 | 0.5364580154418945 |
927 | MSFT | 1989-11-07 | 0.5625 |
928 | MSFT | 1989-11-08 | 0.578125 |
929 | MSFT | 1989-11-09 | 0.5815969705581665 |
930 | MSFT | 1989-11-10 | 0.5868059992790222 |
931 | MSFT | 1989-11-13 | 0.6119790077209473 |
932 | MSFT | 1989-11-14 | 0.6006940007209778 |
933 | MSFT | 1989-11-15 | 0.6145830154418945 |
934 | MSFT | 1989-11-16 | 0.6076390147209167 |
935 | MSFT | 1989-11-17 | 0.6032990217208862 |
936 | MSFT | 1989-11-20 | 0.6006940007209778 |
937 | MSFT | 1989-11-21 | 0.6119790077209473 |
938 | MSFT | 1989-11-22 | 0.6128469705581665 |
939 | MSFT | 1989-11-24 | 0.608506977558136 |
940 | MSFT | 1989-11-27 | 0.6024309992790222 |
941 | MSFT | 1989-11-28 | 0.6041669845581055 |
942 | MSFT | 1989-11-29 | 0.59375 |
943 | MSFT | 1989-11-30 | 0.6041669845581055 |
944 | MSFT | 1989-12-01 | 0.5902780294418335 |
945 | MSFT | 1989-12-04 | 0.5989580154418945 |
946 | MSFT | 1989-12-05 | 0.6024309992790222 |
947 | MSFT | 1989-12-06 | 0.5920140147209167 |
948 | MSFT | 1989-12-07 | 0.59375 |
949 | MSFT | 1989-12-08 | 0.5885419845581055 |
950 | MSFT | 1989-12-11 | 0.5763890147209167 |
951 | MSFT | 1989-12-12 | 0.5729169845581055 |
952 | MSFT | 1989-12-13 | 0.5555559992790222 |
953 | MSFT | 1989-12-14 | 0.5416669845581055 |
954 | MSFT | 1989-12-15 | 0.5347219705581665 |
955 | MSFT | 1989-12-18 | 0.5434030294418335 |
956 | MSFT | 1989-12-19 | 0.5581600069999695 |
957 | MSFT | 1989-12-20 | 0.5746530294418335 |
958 | MSFT | 1989-12-21 | 0.5798609852790833 |
959 | MSFT | 1989-12-22 | 0.5954859852790833 |
960 | MSFT | 1989-12-26 | 0.59375 |
961 | MSFT | 1989-12-27 | 0.5989580154418945 |
962 | MSFT | 1989-12-28 | 0.5920140147209167 |
963 | MSFT | 1989-12-29 | 0.6041669845581055 |
964 | MSFT | 1990-01-02 | 0.6163190007209778 |
965 | MSFT | 1990-01-03 | 0.6197919845581055 |
966 | MSFT | 1990-01-04 | 0.6380209922790527 |
967 | MSFT | 1990-01-05 | 0.6223959922790527 |
968 | MSFT | 1990-01-08 | 0.6319440007209778 |
969 | MSFT | 1990-01-09 | 0.6302080154418945 |
970 | MSFT | 1990-01-10 | 0.6128469705581665 |
971 | MSFT | 1990-01-11 | 0.6006940007209778 |
972 | MSFT | 1990-01-12 | 0.5980899930000305 |
973 | MSFT | 1990-01-15 | 0.5980899930000305 |
974 | MSFT | 1990-01-16 | 0.6163190007209778 |
975 | MSFT | 1990-01-17 | 0.6076390147209167 |
976 | MSFT | 1990-01-18 | 0.6597219705581665 |
977 | MSFT | 1990-01-19 | 0.6536459922790527 |
978 | MSFT | 1990-01-22 | 0.6302080154418945 |
979 | MSFT | 1990-01-23 | 0.6232640147209167 |
980 | MSFT | 1990-01-24 | 0.6302080154418945 |
981 | MSFT | 1990-01-25 | 0.6302080154418945 |
982 | MSFT | 1990-01-26 | 0.6302080154418945 |
983 | MSFT | 1990-01-29 | 0.6354169845581055 |
984 | MSFT | 1990-01-30 | 0.6336809992790222 |
985 | MSFT | 1990-01-31 | 0.6423609852790833 |
986 | MSFT | 1990-02-01 | 0.6510419845581055 |
987 | MSFT | 1990-02-02 | 0.6510419845581055 |
988 | MSFT | 1990-02-05 | 0.6545140147209167 |
989 | MSFT | 1990-02-06 | 0.6527780294418335 |
990 | MSFT | 1990-02-07 | 0.6475690007209778 |
991 | MSFT | 1990-02-08 | 0.6545140147209167 |
992 | MSFT | 1990-02-09 | 0.65625 |
993 | MSFT | 1990-02-12 | 0.6579859852790833 |
994 | MSFT | 1990-02-13 | 0.6579859852790833 |
995 | MSFT | 1990-02-14 | 0.6597219705581665 |
996 | MSFT | 1990-02-15 | 0.6736109852790833 |
997 | MSFT | 1990-02-16 | 0.6805559992790222 |
998 | MSFT | 1990-02-20 | 0.6961809992790222 |
999 | MSFT | 1990-02-21 | 0.6675350069999695 |
1000 | MSFT | 1990-02-22 | 0.6692709922790527 |
1001 | MSFT | 1990-02-23 | 0.6770830154418945 |
1002 | MSFT | 1990-02-26 | 0.6892359852790833 |
1003 | MSFT | 1990-02-27 | 0.6805559992790222 |
1004 | MSFT | 1990-02-28 | 0.6857640147209167 |
1005 | MSFT | 1990-03-01 | 0.6944440007209778 |
1006 | MSFT | 1990-03-02 | 0.7204859852790833 |
1007 | MSFT | 1990-03-05 | 0.7309030294418335 |
1008 | MSFT | 1990-03-06 | 0.7256940007209778 |
1009 | MSFT | 1990-03-07 | 0.7135419845581055 |
1010 | MSFT | 1990-03-08 | 0.7378469705581665 |
1011 | MSFT | 1990-03-09 | 0.7395830154418945 |
1012 | MSFT | 1990-03-12 | 0.7517359852790833 |
1013 | MSFT | 1990-03-13 | 0.7378469705581665 |
1014 | MSFT | 1990-03-14 | 0.749131977558136 |
1015 | MSFT | 1990-03-15 | 0.7708330154418945 |
1016 | MSFT | 1990-03-16 | 0.7916669845581055 |
1017 | MSFT | 1990-03-19 | 0.8090280294418335 |
1018 | MSFT | 1990-03-20 | 0.7847219705581665 |
1019 | MSFT | 1990-03-21 | 0.7864580154418945 |
1020 | MSFT | 1990-03-22 | 0.7725690007209778 |
1021 | MSFT | 1990-03-23 | 0.765625 |
1022 | MSFT | 1990-03-26 | 0.7743059992790222 |
1023 | MSFT | 1990-03-27 | 0.78125 |
1024 | MSFT | 1990-03-28 | 0.7708330154418945 |
1025 | MSFT | 1990-03-29 | 0.7673609852790833 |
1026 | MSFT | 1990-03-30 | 0.7690969705581665 |
1027 | MSFT | 1990-04-02 | 0.7743059992790222 |
1028 | MSFT | 1990-04-03 | 0.8055559992790222 |
1029 | MSFT | 1990-04-04 | 0.8125 |
1030 | MSFT | 1990-04-05 | 0.7951390147209167 |
1031 | MSFT | 1990-04-06 | 0.7934030294418335 |
1032 | MSFT | 1990-04-09 | 0.7951390147209167 |
1033 | MSFT | 1990-04-10 | 0.8194440007209778 |
1034 | MSFT | 1990-04-11 | 0.8402780294418335 |
1035 | MSFT | 1990-04-12 | 0.8385419845581055 |
1036 | MSFT | 1990-04-16 | 0.84375 |
1037 | MSFT | 1990-04-17 | 0.8611109852790833 |
1038 | MSFT | 1990-04-18 | 0.8420140147209167 |
1039 | MSFT | 1990-04-19 | 0.8263890147209167 |
1040 | MSFT | 1990-04-20 | 0.8229169845581055 |
1041 | MSFT | 1990-04-23 | 0.8194440007209778 |
1042 | MSFT | 1990-04-24 | 0.8055559992790222 |
1043 | MSFT | 1990-04-25 | 0.8055559992790222 |
1044 | MSFT | 1990-04-26 | 0.796875 |
1045 | MSFT | 1990-04-27 | 0.78125 |
1046 | MSFT | 1990-04-30 | 0.8055559992790222 |
1047 | MSFT | 1990-05-01 | 0.7934030294418335 |
1048 | MSFT | 1990-05-02 | 0.8090280294418335 |
1049 | MSFT | 1990-05-03 | 0.8194440007209778 |
1050 | MSFT | 1990-05-04 | 0.8576390147209167 |
1051 | MSFT | 1990-05-07 | 0.8888890147209167 |
1052 | MSFT | 1990-05-08 | 0.8715280294418335 |
1053 | MSFT | 1990-05-09 | 0.8715280294418335 |
1054 | MSFT | 1990-05-10 | 0.8958330154418945 |
1055 | MSFT | 1990-05-11 | 0.9097219705581665 |
1056 | MSFT | 1990-05-14 | 0.9131940007209778 |
1057 | MSFT | 1990-05-15 | 0.8993059992790222 |
1058 | MSFT | 1990-05-16 | 0.8993059992790222 |
1059 | MSFT | 1990-05-17 | 0.8993059992790222 |
1060 | MSFT | 1990-05-18 | 0.9479169845581055 |
1061 | MSFT | 1990-05-21 | 0.9756940007209778 |
1062 | MSFT | 1990-05-22 | 0.9930559992790222 |
1063 | MSFT | 1990-05-23 | 1.053818941116333 |
1064 | MSFT | 1990-05-24 | 1.0625 |
1065 | MSFT | 1990-05-25 | 1.03125 |
1066 | MSFT | 1990-05-29 | 1.045138955116272 |
1067 | MSFT | 1990-05-30 | 1.048611044883728 |
1068 | MSFT | 1990-05-31 | 1.013888955116272 |
1069 | MSFT | 1990-06-01 | 1.0434030294418335 |
1070 | MSFT | 1990-06-04 | 1.0625 |
1071 | MSFT | 1990-06-05 | 1.0190969705581665 |
1072 | MSFT | 1990-06-06 | 1.013888955116272 |
1073 | MSFT | 1990-06-07 | 1.0 |
1074 | MSFT | 1990-06-08 | 1.0208330154418945 |
1075 | MSFT | 1990-06-11 | 1.039931058883667 |
1076 | MSFT | 1990-06-12 | 1.053818941116333 |
1077 | MSFT | 1990-06-13 | 1.0625 |
1078 | MSFT | 1990-06-14 | 1.048611044883728 |
1079 | MSFT | 1990-06-15 | 1.055556058883667 |
1080 | MSFT | 1990-06-18 | 1.039931058883667 |
1081 | MSFT | 1990-06-19 | 1.0416669845581055 |
1082 | MSFT | 1990-06-20 | 1.078125 |
1083 | MSFT | 1990-06-21 | 1.069443941116333 |
1084 | MSFT | 1990-06-22 | 1.0520830154418945 |
1085 | MSFT | 1990-06-25 | 1.0347219705581665 |
1086 | MSFT | 1990-06-26 | 1.038193941116333 |
1087 | MSFT | 1990-06-27 | 1.0590280294418335 |
1088 | MSFT | 1990-06-28 | 1.0625 |
1089 | MSFT | 1990-06-29 | 1.055556058883667 |
1090 | MSFT | 1990-07-02 | 1.024306058883667 |
1091 | MSFT | 1990-07-03 | 1.0 |
1092 | MSFT | 1990-07-05 | 1.0034719705581665 |
1093 | MSFT | 1990-07-06 | 1.017361044883728 |
1094 | MSFT | 1990-07-09 | 1.03125 |
1095 | MSFT | 1990-07-10 | 1.024306058883667 |
1096 | MSFT | 1990-07-11 | 1.048611044883728 |
1097 | MSFT | 1990-07-12 | 1.076388955116272 |
1098 | MSFT | 1990-07-13 | 1.0885419845581055 |
1099 | MSFT | 1990-07-16 | 1.100693941116333 |
1100 | MSFT | 1990-07-17 | 1.079861044883728 |
1101 | MSFT | 1990-07-18 | 1.055556058883667 |
1102 | MSFT | 1990-07-19 | 1.0659719705581665 |
1103 | MSFT | 1990-07-20 | 1.017361044883728 |
1104 | MSFT | 1990-07-23 | 1.0 |
1105 | MSFT | 1990-07-24 | 0.9652780294418335 |
1106 | MSFT | 1990-07-25 | 0.9930559992790222 |
1107 | MSFT | 1990-07-26 | 0.9548609852790833 |
1108 | MSFT | 1990-07-27 | 0.9583330154418945 |
1109 | MSFT | 1990-07-30 | 0.9444440007209778 |
1110 | MSFT | 1990-07-31 | 0.9236109852790833 |
1111 | MSFT | 1990-08-01 | 0.9270830154418945 |
1112 | MSFT | 1990-08-02 | 0.9166669845581055 |
1113 | MSFT | 1990-08-03 | 0.8784719705581665 |
1114 | MSFT | 1990-08-06 | 0.8402780294418335 |
1115 | MSFT | 1990-08-07 | 0.8506940007209778 |
1116 | MSFT | 1990-08-08 | 0.8819440007209778 |
1117 | MSFT | 1990-08-09 | 0.9045140147209167 |
1118 | MSFT | 1990-08-10 | 0.8958330154418945 |
1119 | MSFT | 1990-08-13 | 0.9027780294418335 |
1120 | MSFT | 1990-08-14 | 0.8923609852790833 |
1121 | MSFT | 1990-08-15 | 0.8923609852790833 |
1122 | MSFT | 1990-08-16 | 0.8576390147209167 |
1123 | MSFT | 1990-08-17 | 0.8368059992790222 |
1124 | MSFT | 1990-08-20 | 0.7708330154418945 |
1125 | MSFT | 1990-08-21 | 0.7534719705581665 |
1126 | MSFT | 1990-08-22 | 0.7465280294418335 |
1127 | MSFT | 1990-08-23 | 0.71875 |
1128 | MSFT | 1990-08-24 | 0.7951390147209167 |
1129 | MSFT | 1990-08-27 | 0.84375 |
1130 | MSFT | 1990-08-28 | 0.8732640147209167 |
1131 | MSFT | 1990-08-29 | 0.8402780294418335 |
1132 | MSFT | 1990-08-30 | 0.8333330154418945 |
1133 | MSFT | 1990-08-31 | 0.8541669845581055 |
1134 | MSFT | 1990-09-04 | 0.8645830154418945 |
1135 | MSFT | 1990-09-05 | 0.8194440007209778 |
1136 | MSFT | 1990-09-06 | 0.7986109852790833 |
1137 | MSFT | 1990-09-07 | 0.8020830154418945 |
1138 | MSFT | 1990-09-10 | 0.7743059992790222 |
1139 | MSFT | 1990-09-11 | 0.7708330154418945 |
1140 | MSFT | 1990-09-12 | 0.796875 |
1141 | MSFT | 1990-09-13 | 0.7986109852790833 |
1142 | MSFT | 1990-09-14 | 0.8298609852790833 |
1143 | MSFT | 1990-09-17 | 0.84375 |
1144 | MSFT | 1990-09-18 | 0.8576390147209167 |
1145 | MSFT | 1990-09-19 | 0.8611109852790833 |
1146 | MSFT | 1990-09-20 | 0.8298609852790833 |
1147 | MSFT | 1990-09-21 | 0.8402780294418335 |
1148 | MSFT | 1990-09-24 | 0.8125 |
1149 | MSFT | 1990-09-25 | 0.8385419845581055 |
1150 | MSFT | 1990-09-26 | 0.8368059992790222 |
1151 | MSFT | 1990-09-27 | 0.8229169845581055 |
1152 | MSFT | 1990-09-28 | 0.875 |
1153 | MSFT | 1990-10-01 | 0.9322919845581055 |
1154 | MSFT | 1990-10-02 | 0.9149309992790222 |
1155 | MSFT | 1990-10-03 | 0.9131940007209778 |
1156 | MSFT | 1990-10-04 | 0.890625 |
1157 | MSFT | 1990-10-05 | 0.8993059992790222 |
1158 | MSFT | 1990-10-08 | 0.9166669845581055 |
1159 | MSFT | 1990-10-09 | 0.875 |
1160 | MSFT | 1990-10-10 | 0.8263890147209167 |
1161 | MSFT | 1990-10-11 | 0.8055559992790222 |
1162 | MSFT | 1990-10-12 | 0.7916669845581055 |
1163 | MSFT | 1990-10-15 | 0.7847219705581665 |
1164 | MSFT | 1990-10-16 | 0.7586809992790222 |
1165 | MSFT | 1990-10-17 | 0.7847219705581665 |
1166 | MSFT | 1990-10-18 | 0.8489580154418945 |
1167 | MSFT | 1990-10-19 | 0.8611109852790833 |
1168 | MSFT | 1990-10-22 | 0.8888890147209167 |
1169 | MSFT | 1990-10-23 | 0.8923609852790833 |
1170 | MSFT | 1990-10-24 | 0.9079859852790833 |
1171 | MSFT | 1990-10-25 | 0.8993059992790222 |
1172 | MSFT | 1990-10-26 | 0.8802080154418945 |
1173 | MSFT | 1990-10-29 | 0.8680559992790222 |
1174 | MSFT | 1990-10-30 | 0.8871530294418335 |
1175 | MSFT | 1990-10-31 | 0.8854169845581055 |
1176 | MSFT | 1990-11-01 | 0.8819440007209778 |
1177 | MSFT | 1990-11-02 | 0.9027780294418335 |
1178 | MSFT | 1990-11-05 | 0.9114580154418945 |
1179 | MSFT | 1990-11-06 | 0.8923609852790833 |
1180 | MSFT | 1990-11-07 | 0.8854169845581055 |
1181 | MSFT | 1990-11-08 | 0.8819440007209778 |
1182 | MSFT | 1990-11-09 | 0.8993059992790222 |
1183 | MSFT | 1990-11-12 | 0.9565969705581665 |
1184 | MSFT | 1990-11-13 | 0.953125 |
1185 | MSFT | 1990-11-14 | 0.9652780294418335 |
1186 | MSFT | 1990-11-15 | 0.9427080154418945 |
1187 | MSFT | 1990-11-16 | 0.9444440007209778 |
1188 | MSFT | 1990-11-19 | 0.9652780294418335 |
1189 | MSFT | 1990-11-20 | 0.9479169845581055 |
1190 | MSFT | 1990-11-21 | 0.9548609852790833 |
1191 | MSFT | 1990-11-23 | 0.9548609852790833 |
1192 | MSFT | 1990-11-26 | 0.9756940007209778 |
1193 | MSFT | 1990-11-27 | 0.9982640147209167 |
1194 | MSFT | 1990-11-28 | 0.9774309992790222 |
1195 | MSFT | 1990-11-29 | 0.9895830154418945 |
1196 | MSFT | 1990-11-30 | 1.0034719705581665 |
1197 | MSFT | 1990-12-03 | 1.0260419845581055 |
1198 | MSFT | 1990-12-04 | 1.0347219705581665 |
1199 | MSFT | 1990-12-05 | 1.045138955116272 |
1200 | MSFT | 1990-12-06 | 1.038193941116333 |
1201 | MSFT | 1990-12-07 | 1.03125 |
1202 | MSFT | 1990-12-10 | 1.0277780294418335 |
1203 | MSFT | 1990-12-11 | 1.001736044883728 |
1204 | MSFT | 1990-12-12 | 1.006943941116333 |
1205 | MSFT | 1990-12-13 | 1.0104169845581055 |
1206 | MSFT | 1990-12-14 | 1.022568941116333 |
1207 | MSFT | 1990-12-17 | 1.0277780294418335 |
1208 | MSFT | 1990-12-18 | 1.045138955116272 |
1209 | MSFT | 1990-12-19 | 1.039931058883667 |
1210 | MSFT | 1990-12-20 | 1.048611044883728 |
1211 | MSFT | 1990-12-21 | 1.0520830154418945 |
1212 | MSFT | 1990-12-24 | 1.045138955116272 |
1213 | MSFT | 1990-12-26 | 1.0416669845581055 |
1214 | MSFT | 1990-12-27 | 1.038193941116333 |
1215 | MSFT | 1990-12-28 | 1.0416669845581055 |
1216 | MSFT | 1990-12-31 | 1.045138955116272 |
1217 | MSFT | 1991-01-02 | 1.038193941116333 |
1218 | MSFT | 1991-01-03 | 1.045138955116272 |
1219 | MSFT | 1991-01-04 | 1.053818941116333 |
1220 | MSFT | 1991-01-07 | 1.039931058883667 |
1221 | MSFT | 1991-01-08 | 1.0208330154418945 |
1222 | MSFT | 1991-01-09 | 1.0277780294418335 |
1223 | MSFT | 1991-01-10 | 1.086806058883667 |
1224 | MSFT | 1991-01-11 | 1.0833330154418945 |
1225 | MSFT | 1991-01-14 | 1.0659719705581665 |
1226 | MSFT | 1991-01-15 | 1.0885419845581055 |
1227 | MSFT | 1991-01-16 | 1.142361044883728 |
1228 | MSFT | 1991-01-17 | 1.1666669845581055 |
1229 | MSFT | 1991-01-18 | 1.1840280294418335 |
1230 | MSFT | 1991-01-21 | 1.243056058883667 |
1231 | MSFT | 1991-01-22 | 1.234375 |
1232 | MSFT | 1991-01-23 | 1.236111044883728 |
1233 | MSFT | 1991-01-24 | 1.256943941116333 |
1234 | MSFT | 1991-01-25 | 1.243056058883667 |
1235 | MSFT | 1991-01-28 | 1.28125 |
1236 | MSFT | 1991-01-29 | 1.2847219705581665 |
1237 | MSFT | 1991-01-30 | 1.336806058883667 |
1238 | MSFT | 1991-01-31 | 1.3628469705581665 |
1239 | MSFT | 1991-02-01 | 1.3854169845581055 |
1240 | MSFT | 1991-02-04 | 1.376736044883728 |
1241 | MSFT | 1991-02-05 | 1.40625 |
1242 | MSFT | 1991-02-06 | 1.46875 |
1243 | MSFT | 1991-02-07 | 1.430556058883667 |
1244 | MSFT | 1991-02-08 | 1.444443941116333 |
1245 | MSFT | 1991-02-11 | 1.4479169845581055 |
1246 | MSFT | 1991-02-12 | 1.4340280294418335 |
1247 | MSFT | 1991-02-13 | 1.4652780294418335 |
1248 | MSFT | 1991-02-14 | 1.399306058883667 |
1249 | MSFT | 1991-02-15 | 1.4340280294418335 |
1250 | MSFT | 1991-02-19 | 1.423611044883728 |
1251 | MSFT | 1991-02-20 | 1.4270830154418945 |
1252 | MSFT | 1991-02-21 | 1.388888955116272 |
1253 | MSFT | 1991-02-22 | 1.420138955116272 |
1254 | MSFT | 1991-02-25 | 1.430556058883667 |
1255 | MSFT | 1991-02-26 | 1.413193941116333 |
1256 | MSFT | 1991-02-27 | 1.461806058883667 |
1257 | MSFT | 1991-02-28 | 1.4409719705581665 |
1258 | MSFT | 1991-03-01 | 1.46875 |
1259 | MSFT | 1991-03-04 | 1.486111044883728 |
1260 | MSFT | 1991-03-05 | 1.548611044883728 |
1261 | MSFT | 1991-03-06 | 1.4895830154418945 |
1262 | MSFT | 1991-03-07 | 1.444443941116333 |
1263 | MSFT | 1991-03-08 | 1.423611044883728 |
1264 | MSFT | 1991-03-11 | 1.3784719705581665 |
1265 | MSFT | 1991-03-12 | 1.329861044883728 |
1266 | MSFT | 1991-03-13 | 1.3958330154418945 |
1267 | MSFT | 1991-03-14 | 1.361111044883728 |
1268 | MSFT | 1991-03-15 | 1.342013955116272 |
1269 | MSFT | 1991-03-18 | 1.3784719705581665 |
1270 | MSFT | 1991-03-19 | 1.375 |
1271 | MSFT | 1991-03-20 | 1.375 |
1272 | MSFT | 1991-03-21 | 1.3159719705581665 |
1273 | MSFT | 1991-03-22 | 1.3020830154418945 |
1274 | MSFT | 1991-03-25 | 1.3645830154418945 |
1275 | MSFT | 1991-03-26 | 1.460068941116333 |
1276 | MSFT | 1991-03-27 | 1.4965280294418335 |
1277 | MSFT | 1991-03-28 | 1.4739580154418945 |
1278 | MSFT | 1991-04-01 | 1.482638955116272 |
1279 | MSFT | 1991-04-02 | 1.5590280294418335 |
1280 | MSFT | 1991-04-03 | 1.579861044883728 |
1281 | MSFT | 1991-04-04 | 1.579861044883728 |
1282 | MSFT | 1991-04-05 | 1.5277780294418335 |
1283 | MSFT | 1991-04-08 | 1.546875 |
1284 | MSFT | 1991-04-09 | 1.53125 |
1285 | MSFT | 1991-04-10 | 1.493056058883667 |
1286 | MSFT | 1991-04-11 | 1.5416669845581055 |
1287 | MSFT | 1991-04-12 | 1.4895830154418945 |
1288 | MSFT | 1991-04-15 | 1.579861044883728 |
1289 | MSFT | 1991-04-16 | 1.5590280294418335 |
1290 | MSFT | 1991-04-17 | 1.548611044883728 |
1291 | MSFT | 1991-04-18 | 1.5277780294418335 |
1292 | MSFT | 1991-04-19 | 1.4895830154418945 |
1293 | MSFT | 1991-04-22 | 1.4184030294418335 |
1294 | MSFT | 1991-04-23 | 1.4114580154418945 |
1295 | MSFT | 1991-04-24 | 1.430556058883667 |
1296 | MSFT | 1991-04-25 | 1.399306058883667 |
1297 | MSFT | 1991-04-26 | 1.399306058883667 |
1298 | MSFT | 1991-04-29 | 1.357638955116272 |
1299 | MSFT | 1991-04-30 | 1.375 |
1300 | MSFT | 1991-05-01 | 1.399306058883667 |
1301 | MSFT | 1991-05-02 | 1.3958330154418945 |
1302 | MSFT | 1991-05-03 | 1.40625 |
1303 | MSFT | 1991-05-06 | 1.4270830154418945 |
1304 | MSFT | 1991-05-07 | 1.40625 |
1305 | MSFT | 1991-05-08 | 1.430556058883667 |
1306 | MSFT | 1991-05-09 | 1.46875 |
1307 | MSFT | 1991-05-10 | 1.4270830154418945 |
1308 | MSFT | 1991-05-13 | 1.4322919845581055 |
1309 | MSFT | 1991-05-14 | 1.40625 |
1310 | MSFT | 1991-05-15 | 1.361111044883728 |
1311 | MSFT | 1991-05-16 | 1.3802080154418945 |
1312 | MSFT | 1991-05-17 | 1.3784719705581665 |
1313 | MSFT | 1991-05-20 | 1.376736044883728 |
1314 | MSFT | 1991-05-21 | 1.4166669845581055 |
1315 | MSFT | 1991-05-22 | 1.482638955116272 |
1316 | MSFT | 1991-05-23 | 1.5208330154418945 |
1317 | MSFT | 1991-05-24 | 1.5277780294418335 |
1318 | MSFT | 1991-05-28 | 1.538193941116333 |
1319 | MSFT | 1991-05-29 | 1.53125 |
1320 | MSFT | 1991-05-30 | 1.53125 |
1321 | MSFT | 1991-05-31 | 1.524306058883667 |
1322 | MSFT | 1991-06-03 | 1.555556058883667 |
1323 | MSFT | 1991-06-04 | 1.569443941116333 |
1324 | MSFT | 1991-06-05 | 1.555556058883667 |
1325 | MSFT | 1991-06-06 | 1.5434030294418335 |
1326 | MSFT | 1991-06-07 | 1.53125 |
1327 | MSFT | 1991-06-10 | 1.5347219705581665 |
1328 | MSFT | 1991-06-11 | 1.5364580154418945 |
1329 | MSFT | 1991-06-12 | 1.5434030294418335 |
1330 | MSFT | 1991-06-13 | 1.5416669845581055 |
1331 | MSFT | 1991-06-14 | 1.576388955116272 |
1332 | MSFT | 1991-06-17 | 1.576388955116272 |
1333 | MSFT | 1991-06-18 | 1.548611044883728 |
1334 | MSFT | 1991-06-19 | 1.435763955116272 |
1335 | MSFT | 1991-06-20 | 1.399306058883667 |
1336 | MSFT | 1991-06-21 | 1.420138955116272 |
1337 | MSFT | 1991-06-24 | 1.3628469705581665 |
1338 | MSFT | 1991-06-25 | 1.3715280294418335 |
1339 | MSFT | 1991-06-26 | 1.399306058883667 |
1340 | MSFT | 1991-06-27 | 1.4166669845581055 |
1341 | MSFT | 1991-06-28 | 1.4192709922790527 |
1342 | MSFT | 1991-07-01 | 1.4869790077209473 |
1343 | MSFT | 1991-07-02 | 1.4192709922790527 |
1344 | MSFT | 1991-07-03 | 1.3333330154418945 |
1345 | MSFT | 1991-07-05 | 1.2864580154418945 |
1346 | MSFT | 1991-07-08 | 1.3958330154418945 |
1347 | MSFT | 1991-07-09 | 1.4140629768371582 |
1348 | MSFT | 1991-07-10 | 1.359375 |
1349 | MSFT | 1991-07-11 | 1.3802080154418945 |
1350 | MSFT | 1991-07-12 | 1.4166669845581055 |
1351 | MSFT | 1991-07-15 | 1.4557290077209473 |
1352 | MSFT | 1991-07-16 | 1.40625 |
1353 | MSFT | 1991-07-17 | 1.4114580154418945 |
1354 | MSFT | 1991-07-18 | 1.3958330154418945 |
1355 | MSFT | 1991-07-19 | 1.4114580154418945 |
1356 | MSFT | 1991-07-22 | 1.40625 |
1357 | MSFT | 1991-07-23 | 1.3854169845581055 |
1358 | MSFT | 1991-07-24 | 1.3645830154418945 |
1359 | MSFT | 1991-07-25 | 1.375 |
1360 | MSFT | 1991-07-26 | 1.4791669845581055 |
1361 | MSFT | 1991-07-29 | 1.4635419845581055 |
1362 | MSFT | 1991-07-30 | 1.515625 |
1363 | MSFT | 1991-07-31 | 1.53125 |
1364 | MSFT | 1991-08-01 | 1.5260419845581055 |
1365 | MSFT | 1991-08-02 | 1.5260419845581055 |
1366 | MSFT | 1991-08-05 | 1.5052080154418945 |
1367 | MSFT | 1991-08-06 | 1.5520830154418945 |
1368 | MSFT | 1991-08-07 | 1.5833330154418945 |
1369 | MSFT | 1991-08-08 | 1.6458330154418945 |
1370 | MSFT | 1991-08-09 | 1.6822919845581055 |
1371 | MSFT | 1991-08-12 | 1.7291669845581055 |
1372 | MSFT | 1991-08-13 | 1.71875 |
1373 | MSFT | 1991-08-14 | 1.71875 |
1374 | MSFT | 1991-08-15 | 1.6979169845581055 |
1375 | MSFT | 1991-08-16 | 1.703125 |
1376 | MSFT | 1991-08-19 | 1.671875 |
1377 | MSFT | 1991-08-20 | 1.6770830154418945 |
1378 | MSFT | 1991-08-21 | 1.75 |
1379 | MSFT | 1991-08-22 | 1.75 |
1380 | MSFT | 1991-08-23 | 1.7760419845581055 |
1381 | MSFT | 1991-08-26 | 1.7760419845581055 |
1382 | MSFT | 1991-08-27 | 1.765625 |
1383 | MSFT | 1991-08-28 | 1.7838540077209473 |
1384 | MSFT | 1991-08-29 | 1.7864580154418945 |
1385 | MSFT | 1991-08-30 | 1.7760419845581055 |
1386 | MSFT | 1991-09-03 | 1.7317709922790527 |
1387 | MSFT | 1991-09-04 | 1.7213540077209473 |
1388 | MSFT | 1991-09-05 | 1.6770830154418945 |
1389 | MSFT | 1991-09-06 | 1.6822919845581055 |
1390 | MSFT | 1991-09-09 | 1.6822919845581055 |
1391 | MSFT | 1991-09-10 | 1.6666669845581055 |
1392 | MSFT | 1991-09-11 | 1.7083330154418945 |
1393 | MSFT | 1991-09-12 | 1.7838540077209473 |
1394 | MSFT | 1991-09-13 | 1.7291669845581055 |
1395 | MSFT | 1991-09-16 | 1.7291669845581055 |
1396 | MSFT | 1991-09-17 | 1.7604169845581055 |
1397 | MSFT | 1991-09-18 | 1.765625 |
1398 | MSFT | 1991-09-19 | 1.796875 |
1399 | MSFT | 1991-09-20 | 1.8020830154418945 |
1400 | MSFT | 1991-09-23 | 1.7682290077209473 |
1401 | MSFT | 1991-09-24 | 1.8333330154418945 |
1402 | MSFT | 1991-09-25 | 1.828125 |
1403 | MSFT | 1991-09-26 | 1.859375 |
1404 | MSFT | 1991-09-27 | 1.8385419845581055 |
1405 | MSFT | 1991-09-30 | 1.8541669845581055 |
1406 | MSFT | 1991-10-01 | 1.8515629768371582 |
1407 | MSFT | 1991-10-02 | 1.8125 |
1408 | MSFT | 1991-10-03 | 1.8229169845581055 |
1409 | MSFT | 1991-10-04 | 1.8359379768371582 |
1410 | MSFT | 1991-10-07 | 1.84375 |
1411 | MSFT | 1991-10-08 | 1.859375 |
1412 | MSFT | 1991-10-09 | 1.8645830154418945 |
1413 | MSFT | 1991-10-10 | 1.8697919845581055 |
1414 | MSFT | 1991-10-11 | 1.8671879768371582 |
1415 | MSFT | 1991-10-14 | 1.921875 |
1416 | MSFT | 1991-10-15 | 1.9036459922790527 |
1417 | MSFT | 1991-10-16 | 1.890625 |
1418 | MSFT | 1991-10-17 | 1.859375 |
1419 | MSFT | 1991-10-18 | 1.875 |
1420 | MSFT | 1991-10-21 | 1.8958330154418945 |
1421 | MSFT | 1991-10-22 | 1.9036459922790527 |
1422 | MSFT | 1991-10-23 | 1.8802080154418945 |
1423 | MSFT | 1991-10-24 | 1.8802080154418945 |
1424 | MSFT | 1991-10-25 | 1.8645830154418945 |
1425 | MSFT | 1991-10-28 | 1.8802080154418945 |
1426 | MSFT | 1991-10-29 | 1.890625 |
1427 | MSFT | 1991-10-30 | 1.96875 |
1428 | MSFT | 1991-10-31 | 1.9557290077209473 |
1429 | MSFT | 1991-11-01 | 1.9296879768371582 |
1430 | MSFT | 1991-11-04 | 1.8958330154418945 |
1431 | MSFT | 1991-11-05 | 1.953125 |
1432 | MSFT | 1991-11-06 | 1.984375 |
1433 | MSFT | 1991-11-07 | 1.9739580154418945 |
1434 | MSFT | 1991-11-08 | 1.984375 |
1435 | MSFT | 1991-11-11 | 2.03125 |
1436 | MSFT | 1991-11-12 | 2.0807290077209473 |
1437 | MSFT | 1991-11-13 | 2.1041669845581055 |
1438 | MSFT | 1991-11-14 | 2.0677080154418945 |
1439 | MSFT | 1991-11-15 | 1.9791669845581055 |
1440 | MSFT | 1991-11-18 | 2.0260419845581055 |
1441 | MSFT | 1991-11-19 | 2.0052080154418945 |
1442 | MSFT | 1991-11-20 | 2.0104169845581055 |
1443 | MSFT | 1991-11-21 | 2.0260419845581055 |
1444 | MSFT | 1991-11-22 | 2.0 |
1445 | MSFT | 1991-11-25 | 1.9921879768371582 |
1446 | MSFT | 1991-11-26 | 1.96875 |
1447 | MSFT | 1991-11-27 | 1.984375 |
1448 | MSFT | 1991-11-29 | 2.0260419845581055 |
1449 | MSFT | 1991-12-02 | 2.109375 |
1450 | MSFT | 1991-12-03 | 2.1119790077209473 |
1451 | MSFT | 1991-12-04 | 2.125 |
1452 | MSFT | 1991-12-05 | 2.1197919845581055 |
1453 | MSFT | 1991-12-06 | 2.171875 |
1454 | MSFT | 1991-12-09 | 2.125 |
1455 | MSFT | 1991-12-10 | 2.1197919845581055 |
1456 | MSFT | 1991-12-11 | 2.0989580154418945 |
1457 | MSFT | 1991-12-12 | 2.125 |
1458 | MSFT | 1991-12-13 | 2.125 |
1459 | MSFT | 1991-12-16 | 2.1276040077209473 |
1460 | MSFT | 1991-12-17 | 2.1223959922790527 |
1461 | MSFT | 1991-12-18 | 2.1432290077209473 |
1462 | MSFT | 1991-12-19 | 2.140625 |
1463 | MSFT | 1991-12-20 | 2.1510419845581055 |
1464 | MSFT | 1991-12-23 | 2.2239580154418945 |
1465 | MSFT | 1991-12-24 | 2.2135419845581055 |
1466 | MSFT | 1991-12-26 | 2.2473959922790527 |
1467 | MSFT | 1991-12-27 | 2.2994790077209473 |
1468 | MSFT | 1991-12-30 | 2.3072919845581055 |
1469 | MSFT | 1991-12-31 | 2.3177080154418945 |
1470 | MSFT | 1992-01-02 | 2.375 |
1471 | MSFT | 1992-01-03 | 2.3541669845581055 |
1472 | MSFT | 1992-01-06 | 2.4270830154418945 |
1473 | MSFT | 1992-01-07 | 2.5 |
1474 | MSFT | 1992-01-08 | 2.5885419845581055 |
1475 | MSFT | 1992-01-09 | 2.6510419845581055 |
1476 | MSFT | 1992-01-10 | 2.609375 |
1477 | MSFT | 1992-01-13 | 2.648437976837158 |
1478 | MSFT | 1992-01-14 | 2.671875 |
1479 | MSFT | 1992-01-15 | 2.7395830154418945 |
1480 | MSFT | 1992-01-16 | 2.6614580154418945 |
1481 | MSFT | 1992-01-17 | 2.6354169845581055 |
1482 | MSFT | 1992-01-20 | 2.5520830154418945 |
1483 | MSFT | 1992-01-21 | 2.4869790077209473 |
1484 | MSFT | 1992-01-22 | 2.6145830154418945 |
1485 | MSFT | 1992-01-23 | 2.6041669845581055 |
1486 | MSFT | 1992-01-24 | 2.5963540077209473 |
1487 | MSFT | 1992-01-27 | 2.5130209922790527 |
1488 | MSFT | 1992-01-28 | 2.515625 |
1489 | MSFT | 1992-01-29 | 2.59375 |
1490 | MSFT | 1992-01-30 | 2.5729169845581055 |
1491 | MSFT | 1992-01-31 | 2.5052080154418945 |
1492 | MSFT | 1992-02-03 | 2.6041669845581055 |
1493 | MSFT | 1992-02-04 | 2.59375 |
1494 | MSFT | 1992-02-05 | 2.6510419845581055 |
1495 | MSFT | 1992-02-06 | 2.6302080154418945 |
1496 | MSFT | 1992-02-07 | 2.6197919845581055 |
1497 | MSFT | 1992-02-10 | 2.59375 |
1498 | MSFT | 1992-02-11 | 2.5520830154418945 |
1499 | MSFT | 1992-02-12 | 2.6197919845581055 |
1500 | MSFT | 1992-02-13 | 2.5520830154418945 |
1501 | MSFT | 1992-02-14 | 2.46875 |
1502 | MSFT | 1992-02-18 | 2.4635419845581055 |
1503 | MSFT | 1992-02-19 | 2.398437976837158 |
1504 | MSFT | 1992-02-20 | 2.4479169845581055 |
1505 | MSFT | 1992-02-21 | 2.3854169845581055 |
1506 | MSFT | 1992-02-24 | 2.3932290077209473 |
1507 | MSFT | 1992-02-25 | 2.4114580154418945 |
1508 | MSFT | 1992-02-26 | 2.5416669845581055 |
1509 | MSFT | 1992-02-27 | 2.601562976837158 |
1510 | MSFT | 1992-02-28 | 2.5729169845581055 |
1511 | MSFT | 1992-03-02 | 2.5625 |
1512 | MSFT | 1992-03-03 | 2.5677080154418945 |
1513 | MSFT | 1992-03-04 | 2.5520830154418945 |
1514 | MSFT | 1992-03-05 | 2.5260419845581055 |
1515 | MSFT | 1992-03-06 | 2.4635419845581055 |
1516 | MSFT | 1992-03-09 | 2.4791669845581055 |
1517 | MSFT | 1992-03-10 | 2.5364580154418945 |
1518 | MSFT | 1992-03-11 | 2.5052080154418945 |
1519 | MSFT | 1992-03-12 | 2.523437976837158 |
1520 | MSFT | 1992-03-13 | 2.5208330154418945 |
1521 | MSFT | 1992-03-16 | 2.5885419845581055 |
1522 | MSFT | 1992-03-17 | 2.6666669845581055 |
1523 | MSFT | 1992-03-18 | 2.632812976837158 |
1524 | MSFT | 1992-03-19 | 2.65625 |
1525 | MSFT | 1992-03-20 | 2.6770830154418945 |
1526 | MSFT | 1992-03-23 | 2.6770830154418945 |
1527 | MSFT | 1992-03-24 | 2.65625 |
1528 | MSFT | 1992-03-25 | 2.6770830154418945 |
1529 | MSFT | 1992-03-26 | 2.6041669845581055 |
1530 | MSFT | 1992-03-27 | 2.5260419845581055 |
1531 | MSFT | 1992-03-30 | 2.5 |
1532 | MSFT | 1992-03-31 | 2.46875 |
1533 | MSFT | 1992-04-01 | 2.5104169845581055 |
1534 | MSFT | 1992-04-02 | 2.4375 |
1535 | MSFT | 1992-04-03 | 2.4479169845581055 |
1536 | MSFT | 1992-04-06 | 2.5260419845581055 |
1537 | MSFT | 1992-04-07 | 2.4166669845581055 |
1538 | MSFT | 1992-04-08 | 2.4427080154418945 |
1539 | MSFT | 1992-04-09 | 2.5 |
1540 | MSFT | 1992-04-10 | 2.4166669845581055 |
1541 | MSFT | 1992-04-13 | 2.4479169845581055 |
1542 | MSFT | 1992-04-14 | 2.4375 |
1543 | MSFT | 1992-04-15 | 2.6848959922790527 |
1544 | MSFT | 1992-04-16 | 2.6588540077209473 |
1545 | MSFT | 1992-04-20 | 2.460937976837158 |
1546 | MSFT | 1992-04-21 | 2.4192709922790527 |
1547 | MSFT | 1992-04-22 | 2.4505209922790527 |
1548 | MSFT | 1992-04-23 | 2.4114580154418945 |
1549 | MSFT | 1992-04-24 | 2.3385419845581055 |
1550 | MSFT | 1992-04-27 | 2.359375 |
1551 | MSFT | 1992-04-28 | 2.2708330154418945 |
1552 | MSFT | 1992-04-29 | 2.320312976837158 |
1553 | MSFT | 1992-04-30 | 2.296875 |
1554 | MSFT | 1992-05-01 | 2.3697919845581055 |
1555 | MSFT | 1992-05-04 | 2.375 |
1556 | MSFT | 1992-05-05 | 2.4270830154418945 |
1557 | MSFT | 1992-05-06 | 2.4166669845581055 |
1558 | MSFT | 1992-05-07 | 2.3958330154418945 |
1559 | MSFT | 1992-05-08 | 2.3854169845581055 |
1560 | MSFT | 1992-05-11 | 2.375 |
1561 | MSFT | 1992-05-12 | 2.3802080154418945 |
1562 | MSFT | 1992-05-13 | 2.3489580154418945 |
1563 | MSFT | 1992-05-14 | 2.3072919845581055 |
1564 | MSFT | 1992-05-15 | 2.2916669845581055 |
1565 | MSFT | 1992-05-18 | 2.3489580154418945 |
1566 | MSFT | 1992-05-19 | 2.3854169845581055 |
1567 | MSFT | 1992-05-20 | 2.4322919845581055 |
1568 | MSFT | 1992-05-21 | 2.429687976837158 |
1569 | MSFT | 1992-05-22 | 2.4114580154418945 |
1570 | MSFT | 1992-05-26 | 2.40625 |
1571 | MSFT | 1992-05-27 | 2.3958330154418945 |
1572 | MSFT | 1992-05-28 | 2.4791669845581055 |
1573 | MSFT | 1992-05-29 | 2.5208330154418945 |
1574 | MSFT | 1992-06-01 | 2.5885419845581055 |
1575 | MSFT | 1992-06-02 | 2.5598959922790527 |
1576 | MSFT | 1992-06-03 | 2.5625 |
1577 | MSFT | 1992-06-04 | 2.554687976837158 |
1578 | MSFT | 1992-06-05 | 2.5208330154418945 |
1579 | MSFT | 1992-06-08 | 2.4635419845581055 |
1580 | MSFT | 1992-06-09 | 2.3958330154418945 |
1581 | MSFT | 1992-06-10 | 2.34375 |
1582 | MSFT | 1992-06-11 | 2.25 |
1583 | MSFT | 1992-06-12 | 2.34375 |
1584 | MSFT | 1992-06-15 | 2.367187976837158 |
1585 | MSFT | 1992-06-16 | 2.273437976837158 |
1586 | MSFT | 1992-06-17 | 2.261718988418579 |
1587 | MSFT | 1992-06-18 | 2.257812976837158 |
1588 | MSFT | 1992-06-19 | 2.296875 |
1589 | MSFT | 1992-06-22 | 2.320312976837158 |
1590 | MSFT | 1992-06-23 | 2.296875 |
1591 | MSFT | 1992-06-24 | 2.257812976837158 |
1592 | MSFT | 1992-06-25 | 2.1875 |
1593 | MSFT | 1992-06-26 | 2.085937976837158 |
1594 | MSFT | 1992-06-29 | 2.257812976837158 |
1595 | MSFT | 1992-06-30 | 2.1875 |
1596 | MSFT | 1992-07-01 | 2.253906011581421 |
1597 | MSFT | 1992-07-02 | 2.183593988418579 |
1598 | MSFT | 1992-07-06 | 2.171875 |
1599 | MSFT | 1992-07-07 | 2.125 |
1600 | MSFT | 1992-07-08 | 2.144531011581421 |
1601 | MSFT | 1992-07-09 | 2.15625 |
1602 | MSFT | 1992-07-10 | 2.171875 |
1603 | MSFT | 1992-07-13 | 2.1875 |
1604 | MSFT | 1992-07-14 | 2.222656011581421 |
1605 | MSFT | 1992-07-15 | 2.234375 |
1606 | MSFT | 1992-07-16 | 2.257812976837158 |
1607 | MSFT | 1992-07-17 | 2.195312976837158 |
1608 | MSFT | 1992-07-20 | 2.164062976837158 |
1609 | MSFT | 1992-07-21 | 2.242187976837158 |
1610 | MSFT | 1992-07-22 | 2.1875 |
1611 | MSFT | 1992-07-23 | 2.21875 |
1612 | MSFT | 1992-07-24 | 2.273437976837158 |
1613 | MSFT | 1992-07-27 | 2.28125 |
1614 | MSFT | 1992-07-28 | 2.3125 |
1615 | MSFT | 1992-07-29 | 2.3125 |
1616 | MSFT | 1992-07-30 | 2.285156011581421 |
1617 | MSFT | 1992-07-31 | 2.273437976837158 |
1618 | MSFT | 1992-08-03 | 2.304687976837158 |
1619 | MSFT | 1992-08-04 | 2.308593988418579 |
1620 | MSFT | 1992-08-05 | 2.25 |
1621 | MSFT | 1992-08-06 | 2.234375 |
1622 | MSFT | 1992-08-07 | 2.210937976837158 |
1623 | MSFT | 1992-08-10 | 2.214843988418579 |
1624 | MSFT | 1992-08-11 | 2.230468988418579 |
1625 | MSFT | 1992-08-12 | 2.21875 |
1626 | MSFT | 1992-08-13 | 2.214843988418579 |
1627 | MSFT | 1992-08-14 | 2.21875 |
1628 | MSFT | 1992-08-17 | 2.171875 |
1629 | MSFT | 1992-08-18 | 2.171875 |
1630 | MSFT | 1992-08-19 | 2.164062976837158 |
1631 | MSFT | 1992-08-20 | 2.199218988418579 |
1632 | MSFT | 1992-08-21 | 2.179687976837158 |
1633 | MSFT | 1992-08-24 | 2.15625 |
1634 | MSFT | 1992-08-25 | 2.199218988418579 |
1635 | MSFT | 1992-08-26 | 2.238281011581421 |
1636 | MSFT | 1992-08-27 | 2.300781011581421 |
1637 | MSFT | 1992-08-28 | 2.324218988418579 |
1638 | MSFT | 1992-08-31 | 2.328125 |
1639 | MSFT | 1992-09-01 | 2.328125 |
1640 | MSFT | 1992-09-02 | 2.355468988418579 |
1641 | MSFT | 1992-09-03 | 2.394531011581421 |
1642 | MSFT | 1992-09-04 | 2.375 |
1643 | MSFT | 1992-09-08 | 2.398437976837158 |
1644 | MSFT | 1992-09-09 | 2.441406011581421 |
1645 | MSFT | 1992-09-10 | 2.46875 |
1646 | MSFT | 1992-09-11 | 2.460937976837158 |
1647 | MSFT | 1992-09-14 | 2.554687976837158 |
1648 | MSFT | 1992-09-15 | 2.539062976837158 |
1649 | MSFT | 1992-09-16 | 2.511718988418579 |
1650 | MSFT | 1992-09-17 | 2.535156011581421 |
1651 | MSFT | 1992-09-18 | 2.496093988418579 |
1652 | MSFT | 1992-09-21 | 2.472656011581421 |
1653 | MSFT | 1992-09-22 | 2.429687976837158 |
1654 | MSFT | 1992-09-23 | 2.472656011581421 |
1655 | MSFT | 1992-09-24 | 2.507812976837158 |
1656 | MSFT | 1992-09-25 | 2.460937976837158 |
1657 | MSFT | 1992-09-28 | 2.40625 |
1658 | MSFT | 1992-09-29 | 2.460937976837158 |
1659 | MSFT | 1992-09-30 | 2.515625 |
1660 | MSFT | 1992-10-01 | 2.488281011581421 |
1661 | MSFT | 1992-10-02 | 2.460937976837158 |
1662 | MSFT | 1992-10-05 | 2.554687976837158 |
1663 | MSFT | 1992-10-06 | 2.578125 |
1664 | MSFT | 1992-10-07 | 2.535156011581421 |
1665 | MSFT | 1992-10-08 | 2.605468988418579 |
1666 | MSFT | 1992-10-09 | 2.574218988418579 |
1667 | MSFT | 1992-10-12 | 2.621093988418579 |
1668 | MSFT | 1992-10-13 | 2.632812976837158 |
1669 | MSFT | 1992-10-14 | 2.609375 |
1670 | MSFT | 1992-10-15 | 2.640625 |
1671 | MSFT | 1992-10-16 | 2.667968988418579 |
1672 | MSFT | 1992-10-19 | 2.746093988418579 |
1673 | MSFT | 1992-10-20 | 2.746093988418579 |
1674 | MSFT | 1992-10-21 | 2.8125 |
1675 | MSFT | 1992-10-22 | 2.804687976837158 |
1676 | MSFT | 1992-10-23 | 2.769531011581421 |
1677 | MSFT | 1992-10-26 | 2.8125 |
1678 | MSFT | 1992-10-27 | 2.75 |
1679 | MSFT | 1992-10-28 | 2.765625 |
1680 | MSFT | 1992-10-29 | 2.8125 |
1681 | MSFT | 1992-10-30 | 2.773437976837158 |
1682 | MSFT | 1992-11-02 | 2.800781011581421 |
1683 | MSFT | 1992-11-03 | 2.757812976837158 |
1684 | MSFT | 1992-11-04 | 2.765625 |
1685 | MSFT | 1992-11-05 | 2.871093988418579 |
1686 | MSFT | 1992-11-06 | 2.898437976837158 |
1687 | MSFT | 1992-11-09 | 2.871093988418579 |
1688 | MSFT | 1992-11-10 | 2.902343988418579 |
1689 | MSFT | 1992-11-11 | 2.929687976837158 |
1690 | MSFT | 1992-11-12 | 2.921875 |
1691 | MSFT | 1992-11-13 | 2.914062976837158 |
1692 | MSFT | 1992-11-16 | 2.898437976837158 |
1693 | MSFT | 1992-11-17 | 2.8125 |
1694 | MSFT | 1992-11-18 | 2.875 |
1695 | MSFT | 1992-11-19 | 2.9375 |
1696 | MSFT | 1992-11-20 | 2.96875 |
1697 | MSFT | 1992-11-23 | 2.765625 |
1698 | MSFT | 1992-11-24 | 2.859375 |
1699 | MSFT | 1992-11-25 | 2.847656011581421 |
1700 | MSFT | 1992-11-27 | 2.867187976837158 |
1701 | MSFT | 1992-11-30 | 2.910156011581421 |
1702 | MSFT | 1992-12-01 | 2.910156011581421 |
1703 | MSFT | 1992-12-02 | 2.835937976837158 |
1704 | MSFT | 1992-12-03 | 2.863281011581421 |
1705 | MSFT | 1992-12-04 | 2.867187976837158 |
1706 | MSFT | 1992-12-07 | 2.917968988418579 |
1707 | MSFT | 1992-12-08 | 2.890625 |
1708 | MSFT | 1992-12-09 | 2.875 |
1709 | MSFT | 1992-12-10 | 2.78125 |
1710 | MSFT | 1992-12-11 | 2.699218988418579 |
1711 | MSFT | 1992-12-14 | 2.722656011581421 |
1712 | MSFT | 1992-12-15 | 2.699218988418579 |
1713 | MSFT | 1992-12-16 | 2.71875 |
1714 | MSFT | 1992-12-17 | 2.8125 |
1715 | MSFT | 1992-12-18 | 2.8125 |
1716 | MSFT | 1992-12-21 | 2.828125 |
1717 | MSFT | 1992-12-22 | 2.742187976837158 |
1718 | MSFT | 1992-12-23 | 2.726562976837158 |
1719 | MSFT | 1992-12-24 | 2.726562976837158 |
1720 | MSFT | 1992-12-28 | 2.734375 |
1721 | MSFT | 1992-12-29 | 2.703125 |
1722 | MSFT | 1992-12-30 | 2.683593988418579 |
1723 | MSFT | 1992-12-31 | 2.667968988418579 |
1724 | MSFT | 1993-01-04 | 2.660156011581421 |
1725 | MSFT | 1993-01-05 | 2.703125 |
1726 | MSFT | 1993-01-06 | 2.78125 |
1727 | MSFT | 1993-01-07 | 2.726562976837158 |
1728 | MSFT | 1993-01-08 | 2.722656011581421 |
1729 | MSFT | 1993-01-11 | 2.785156011581421 |
1730 | MSFT | 1993-01-12 | 2.804687976837158 |
1731 | MSFT | 1993-01-13 | 2.851562976837158 |
1732 | MSFT | 1993-01-14 | 2.851562976837158 |
1733 | MSFT | 1993-01-15 | 2.804687976837158 |
1734 | MSFT | 1993-01-18 | 2.789062976837158 |
1735 | MSFT | 1993-01-19 | 2.761718988418579 |
1736 | MSFT | 1993-01-20 | 2.761718988418579 |
1737 | MSFT | 1993-01-21 | 2.796875 |
1738 | MSFT | 1993-01-22 | 2.792968988418579 |
1739 | MSFT | 1993-01-25 | 2.765625 |
1740 | MSFT | 1993-01-26 | 2.75 |
1741 | MSFT | 1993-01-27 | 2.695312976837158 |
1742 | MSFT | 1993-01-28 | 2.71875 |
1743 | MSFT | 1993-01-29 | 2.703125 |
1744 | MSFT | 1993-02-01 | 2.734375 |
1745 | MSFT | 1993-02-02 | 2.78125 |
1746 | MSFT | 1993-02-03 | 2.761718988418579 |
1747 | MSFT | 1993-02-04 | 2.65625 |
1748 | MSFT | 1993-02-05 | 2.78125 |
1749 | MSFT | 1993-02-08 | 2.679687976837158 |
1750 | MSFT | 1993-02-09 | 2.621093988418579 |
1751 | MSFT | 1993-02-10 | 2.671875 |
1752 | MSFT | 1993-02-11 | 2.664062976837158 |
1753 | MSFT | 1993-02-12 | 2.613281011581421 |
1754 | MSFT | 1993-02-16 | 2.503906011581421 |
1755 | MSFT | 1993-02-17 | 2.507812976837158 |
1756 | MSFT | 1993-02-18 | 2.550781011581421 |
1757 | MSFT | 1993-02-19 | 2.492187976837158 |
1758 | MSFT | 1993-02-22 | 2.398437976837158 |
1759 | MSFT | 1993-02-23 | 2.484375 |
1760 | MSFT | 1993-02-24 | 2.621093988418579 |
1761 | MSFT | 1993-02-25 | 2.636718988418579 |
1762 | MSFT | 1993-02-26 | 2.605468988418579 |
1763 | MSFT | 1993-03-01 | 2.546875 |
1764 | MSFT | 1993-03-02 | 2.644531011581421 |
1765 | MSFT | 1993-03-03 | 2.648437976837158 |
1766 | MSFT | 1993-03-04 | 2.617187976837158 |
1767 | MSFT | 1993-03-05 | 2.585937976837158 |
1768 | MSFT | 1993-03-08 | 2.613281011581421 |
1769 | MSFT | 1993-03-09 | 2.632812976837158 |
1770 | MSFT | 1993-03-10 | 2.65625 |
1771 | MSFT | 1993-03-11 | 2.703125 |
1772 | MSFT | 1993-03-12 | 2.78125 |
1773 | MSFT | 1993-03-15 | 2.738281011581421 |
1774 | MSFT | 1993-03-16 | 2.742187976837158 |
1775 | MSFT | 1993-03-17 | 2.667968988418579 |
1776 | MSFT | 1993-03-18 | 2.664062976837158 |
1777 | MSFT | 1993-03-19 | 2.632812976837158 |
1778 | MSFT | 1993-03-22 | 2.605468988418579 |
1779 | MSFT | 1993-03-23 | 2.597656011581421 |
1780 | MSFT | 1993-03-24 | 2.695312976837158 |
1781 | MSFT | 1993-03-25 | 2.730468988418579 |
1782 | MSFT | 1993-03-26 | 2.707031011581421 |
1783 | MSFT | 1993-03-29 | 2.71875 |
1784 | MSFT | 1993-03-30 | 2.84375 |
1785 | MSFT | 1993-03-31 | 2.890625 |
1786 | MSFT | 1993-04-01 | 2.90625 |
1787 | MSFT | 1993-04-02 | 2.804687976837158 |
1788 | MSFT | 1993-04-05 | 2.859375 |
1789 | MSFT | 1993-04-06 | 2.804687976837158 |
1790 | MSFT | 1993-04-07 | 2.820312976837158 |
1791 | MSFT | 1993-04-08 | 2.78125 |
1792 | MSFT | 1993-04-12 | 2.816406011581421 |
1793 | MSFT | 1993-04-13 | 2.777343988418579 |
1794 | MSFT | 1993-04-14 | 2.78125 |
1795 | MSFT | 1993-04-15 | 2.722656011581421 |
1796 | MSFT | 1993-04-16 | 2.71875 |
1797 | MSFT | 1993-04-19 | 2.71875 |
1798 | MSFT | 1993-04-20 | 2.710937976837158 |
1799 | MSFT | 1993-04-21 | 2.652343988418579 |
1800 | MSFT | 1993-04-22 | 2.601562976837158 |
1801 | MSFT | 1993-04-23 | 2.542968988418579 |
1802 | MSFT | 1993-04-26 | 2.511718988418579 |
1803 | MSFT | 1993-04-27 | 2.578125 |
1804 | MSFT | 1993-04-28 | 2.6875 |
1805 | MSFT | 1993-04-29 | 2.671875 |
1806 | MSFT | 1993-04-30 | 2.671875 |
1807 | MSFT | 1993-05-03 | 2.691406011581421 |
1808 | MSFT | 1993-05-04 | 2.75 |
1809 | MSFT | 1993-05-05 | 2.789062976837158 |
1810 | MSFT | 1993-05-06 | 2.726562976837158 |
1811 | MSFT | 1993-05-07 | 2.71875 |
1812 | MSFT | 1993-05-10 | 2.785156011581421 |
1813 | MSFT | 1993-05-11 | 2.742187976837158 |
1814 | MSFT | 1993-05-12 | 2.695312976837158 |
1815 | MSFT | 1993-05-13 | 2.679687976837158 |
1816 | MSFT | 1993-05-14 | 2.671875 |
1817 | MSFT | 1993-05-17 | 2.703125 |
1818 | MSFT | 1993-05-18 | 2.765625 |
1819 | MSFT | 1993-05-19 | 2.890625 |
1820 | MSFT | 1993-05-20 | 2.941406011581421 |
1821 | MSFT | 1993-05-21 | 2.890625 |
1822 | MSFT | 1993-05-24 | 2.878906011581421 |
1823 | MSFT | 1993-05-25 | 2.851562976837158 |
1824 | MSFT | 1993-05-26 | 2.976562976837158 |
1825 | MSFT | 1993-05-27 | 2.941406011581421 |
1826 | MSFT | 1993-05-28 | 2.894531011581421 |
1827 | MSFT | 1993-06-01 | 3.007812976837158 |
1828 | MSFT | 1993-06-02 | 2.992187976837158 |
1829 | MSFT | 1993-06-03 | 2.957031011581421 |
1830 | MSFT | 1993-06-04 | 2.9375 |
1831 | MSFT | 1993-06-07 | 2.914062976837158 |
1832 | MSFT | 1993-06-08 | 2.882812976837158 |
1833 | MSFT | 1993-06-09 | 2.84375 |
1834 | MSFT | 1993-06-10 | 2.847656011581421 |
1835 | MSFT | 1993-06-11 | 2.792968988418579 |
1836 | MSFT | 1993-06-14 | 2.882812976837158 |
1837 | MSFT | 1993-06-15 | 2.890625 |
1838 | MSFT | 1993-06-16 | 2.851562976837158 |
1839 | MSFT | 1993-06-17 | 2.839843988418579 |
1840 | MSFT | 1993-06-18 | 2.734375 |
1841 | MSFT | 1993-06-21 | 2.769531011581421 |
1842 | MSFT | 1993-06-22 | 2.75 |
1843 | MSFT | 1993-06-23 | 2.769531011581421 |
1844 | MSFT | 1993-06-24 | 2.765625 |
1845 | MSFT | 1993-06-25 | 2.765625 |
1846 | MSFT | 1993-06-28 | 2.820312976837158 |
1847 | MSFT | 1993-06-29 | 2.78125 |
1848 | MSFT | 1993-06-30 | 2.75 |
1849 | MSFT | 1993-07-01 | 2.722656011581421 |
1850 | MSFT | 1993-07-02 | 2.726562976837158 |
1851 | MSFT | 1993-07-06 | 2.6875 |
1852 | MSFT | 1993-07-07 | 2.605468988418579 |
1853 | MSFT | 1993-07-08 | 2.652343988418579 |
1854 | MSFT | 1993-07-09 | 2.644531011581421 |
1855 | MSFT | 1993-07-12 | 2.617187976837158 |
1856 | MSFT | 1993-07-13 | 2.585937976837158 |
1857 | MSFT | 1993-07-14 | 2.632812976837158 |
1858 | MSFT | 1993-07-15 | 2.609375 |
1859 | MSFT | 1993-07-16 | 2.535156011581421 |
1860 | MSFT | 1993-07-19 | 2.460937976837158 |
1861 | MSFT | 1993-07-20 | 2.515625 |
1862 | MSFT | 1993-07-21 | 2.46875 |
1863 | MSFT | 1993-07-22 | 2.425781011581421 |
1864 | MSFT | 1993-07-23 | 2.425781011581421 |
1865 | MSFT | 1993-07-26 | 2.445312976837158 |
1866 | MSFT | 1993-07-27 | 2.359375 |
1867 | MSFT | 1993-07-28 | 2.445312976837158 |
1868 | MSFT | 1993-07-29 | 2.46875 |
1869 | MSFT | 1993-07-30 | 2.3125 |
1870 | MSFT | 1993-08-02 | 2.273437976837158 |
1871 | MSFT | 1993-08-03 | 2.28125 |
1872 | MSFT | 1993-08-04 | 2.28125 |
1873 | MSFT | 1993-08-05 | 2.335937976837158 |
1874 | MSFT | 1993-08-06 | 2.289062976837158 |
1875 | MSFT | 1993-08-09 | 2.28125 |
1876 | MSFT | 1993-08-10 | 2.21875 |
1877 | MSFT | 1993-08-11 | 2.261718988418579 |
1878 | MSFT | 1993-08-12 | 2.3125 |
1879 | MSFT | 1993-08-13 | 2.351562976837158 |
1880 | MSFT | 1993-08-16 | 2.429687976837158 |
1881 | MSFT | 1993-08-17 | 2.414062976837158 |
1882 | MSFT | 1993-08-18 | 2.414062976837158 |
1883 | MSFT | 1993-08-19 | 2.320312976837158 |
1884 | MSFT | 1993-08-20 | 2.382812976837158 |
1885 | MSFT | 1993-08-23 | 2.40625 |
1886 | MSFT | 1993-08-24 | 2.371093988418579 |
1887 | MSFT | 1993-08-25 | 2.320312976837158 |
1888 | MSFT | 1993-08-26 | 2.253906011581421 |
1889 | MSFT | 1993-08-27 | 2.246093988418579 |
1890 | MSFT | 1993-08-30 | 2.269531011581421 |
1891 | MSFT | 1993-08-31 | 2.347656011581421 |
1892 | MSFT | 1993-09-01 | 2.398437976837158 |
1893 | MSFT | 1993-09-02 | 2.394531011581421 |
1894 | MSFT | 1993-09-03 | 2.367187976837158 |
1895 | MSFT | 1993-09-07 | 2.335937976837158 |
1896 | MSFT | 1993-09-08 | 2.328125 |
1897 | MSFT | 1993-09-09 | 2.382812976837158 |
1898 | MSFT | 1993-09-10 | 2.4375 |
1899 | MSFT | 1993-09-13 | 2.386718988418579 |
1900 | MSFT | 1993-09-14 | 2.351562976837158 |
1901 | MSFT | 1993-09-15 | 2.390625 |
1902 | MSFT | 1993-09-16 | 2.375 |
1903 | MSFT | 1993-09-17 | 2.375 |
1904 | MSFT | 1993-09-20 | 2.363281011581421 |
1905 | MSFT | 1993-09-21 | 2.375 |
1906 | MSFT | 1993-09-22 | 2.414062976837158 |
1907 | MSFT | 1993-09-23 | 2.460937976837158 |
1908 | MSFT | 1993-09-24 | 2.5 |
1909 | MSFT | 1993-09-27 | 2.570312976837158 |
1910 | MSFT | 1993-09-28 | 2.625 |
1911 | MSFT | 1993-09-29 | 2.59375 |
1912 | MSFT | 1993-09-30 | 2.578125 |
1913 | MSFT | 1993-10-01 | 2.5625 |
1914 | MSFT | 1993-10-04 | 2.582031011581421 |
1915 | MSFT | 1993-10-05 | 2.601562976837158 |
1916 | MSFT | 1993-10-06 | 2.652343988418579 |
1917 | MSFT | 1993-10-07 | 2.628906011581421 |
1918 | MSFT | 1993-10-08 | 2.640625 |
1919 | MSFT | 1993-10-11 | 2.625 |
1920 | MSFT | 1993-10-12 | 2.632812976837158 |
1921 | MSFT | 1993-10-13 | 2.601562976837158 |
1922 | MSFT | 1993-10-14 | 2.566406011581421 |
1923 | MSFT | 1993-10-15 | 2.523437976837158 |
1924 | MSFT | 1993-10-18 | 2.59375 |
1925 | MSFT | 1993-10-19 | 2.507812976837158 |
1926 | MSFT | 1993-10-20 | 2.53125 |
1927 | MSFT | 1993-10-21 | 2.484375 |
1928 | MSFT | 1993-10-22 | 2.511718988418579 |
1929 | MSFT | 1993-10-25 | 2.515625 |
1930 | MSFT | 1993-10-26 | 2.484375 |
1931 | MSFT | 1993-10-27 | 2.496093988418579 |
1932 | MSFT | 1993-10-28 | 2.46875 |
1933 | MSFT | 1993-10-29 | 2.503906011581421 |
1934 | MSFT | 1993-11-01 | 2.527343988418579 |
1935 | MSFT | 1993-11-02 | 2.507812976837158 |
1936 | MSFT | 1993-11-03 | 2.453125 |
1937 | MSFT | 1993-11-04 | 2.390625 |
1938 | MSFT | 1993-11-05 | 2.460937976837158 |
1939 | MSFT | 1993-11-08 | 2.453125 |
1940 | MSFT | 1993-11-09 | 2.445312976837158 |
1941 | MSFT | 1993-11-10 | 2.542968988418579 |
1942 | MSFT | 1993-11-11 | 2.550781011581421 |
1943 | MSFT | 1993-11-12 | 2.558593988418579 |
1944 | MSFT | 1993-11-15 | 2.515625 |
1945 | MSFT | 1993-11-16 | 2.570312976837158 |
1946 | MSFT | 1993-11-17 | 2.523437976837158 |
1947 | MSFT | 1993-11-18 | 2.507812976837158 |
1948 | MSFT | 1993-11-19 | 2.503906011581421 |
1949 | MSFT | 1993-11-22 | 2.40625 |
1950 | MSFT | 1993-11-23 | 2.417968988418579 |
1951 | MSFT | 1993-11-24 | 2.460937976837158 |
1952 | MSFT | 1993-11-26 | 2.46875 |
1953 | MSFT | 1993-11-29 | 2.484375 |
1954 | MSFT | 1993-11-30 | 2.5 |
1955 | MSFT | 1993-12-01 | 2.546875 |
1956 | MSFT | 1993-12-02 | 2.589843988418579 |
1957 | MSFT | 1993-12-03 | 2.679687976837158 |
1958 | MSFT | 1993-12-06 | 2.652343988418579 |
1959 | MSFT | 1993-12-07 | 2.671875 |
1960 | MSFT | 1993-12-08 | 2.609375 |
1961 | MSFT | 1993-12-09 | 2.535156011581421 |
1962 | MSFT | 1993-12-10 | 2.558593988418579 |
1963 | MSFT | 1993-12-13 | 2.542968988418579 |
1964 | MSFT | 1993-12-14 | 2.5 |
1965 | MSFT | 1993-12-15 | 2.492187976837158 |
1966 | MSFT | 1993-12-16 | 2.5 |
1967 | MSFT | 1993-12-17 | 2.515625 |
1968 | MSFT | 1993-12-20 | 2.5625 |
1969 | MSFT | 1993-12-21 | 2.578125 |
1970 | MSFT | 1993-12-22 | 2.535156011581421 |
1971 | MSFT | 1993-12-23 | 2.527343988418579 |
1972 | MSFT | 1993-12-27 | 2.515625 |
1973 | MSFT | 1993-12-28 | 2.585937976837158 |
1974 | MSFT | 1993-12-29 | 2.546875 |
1975 | MSFT | 1993-12-30 | 2.539062976837158 |
1976 | MSFT | 1993-12-31 | 2.519531011581421 |
1977 | MSFT | 1994-01-03 | 2.503906011581421 |
1978 | MSFT | 1994-01-04 | 2.515625 |
1979 | MSFT | 1994-01-05 | 2.570312976837158 |
1980 | MSFT | 1994-01-06 | 2.644531011581421 |
1981 | MSFT | 1994-01-07 | 2.664062976837158 |
1982 | MSFT | 1994-01-10 | 2.679687976837158 |
1983 | MSFT | 1994-01-11 | 2.664062976837158 |
1984 | MSFT | 1994-01-12 | 2.671875 |
1985 | MSFT | 1994-01-13 | 2.667968988418579 |
1986 | MSFT | 1994-01-14 | 2.675781011581421 |
1987 | MSFT | 1994-01-17 | 2.648437976837158 |
1988 | MSFT | 1994-01-18 | 2.644531011581421 |
1989 | MSFT | 1994-01-19 | 2.601562976837158 |
1990 | MSFT | 1994-01-20 | 2.695312976837158 |
1991 | MSFT | 1994-01-21 | 2.695312976837158 |
1992 | MSFT | 1994-01-24 | 2.664062976837158 |
1993 | MSFT | 1994-01-25 | 2.660156011581421 |
1994 | MSFT | 1994-01-26 | 2.632812976837158 |
1995 | MSFT | 1994-01-27 | 2.632812976837158 |
1996 | MSFT | 1994-01-28 | 2.652343988418579 |
1997 | MSFT | 1994-01-31 | 2.660156011581421 |
1998 | MSFT | 1994-02-01 | 2.660156011581421 |
1999 | MSFT | 1994-02-02 | 2.625 |
2000 | MSFT | 1994-02-03 | 2.640625 |
2001 | MSFT | 1994-02-04 | 2.539062976837158 |
2002 | MSFT | 1994-02-07 | 2.523437976837158 |
2003 | MSFT | 1994-02-08 | 2.460937976837158 |
2004 | MSFT | 1994-02-09 | 2.488281011581421 |
2005 | MSFT | 1994-02-10 | 2.480468988418579 |
2006 | MSFT | 1994-02-11 | 2.460937976837158 |
2007 | MSFT | 1994-02-14 | 2.472656011581421 |
2008 | MSFT | 1994-02-15 | 2.492187976837158 |
2009 | MSFT | 1994-02-16 | 2.460937976837158 |
2010 | MSFT | 1994-02-17 | 2.457031011581421 |
2011 | MSFT | 1994-02-18 | 2.5 |
2012 | MSFT | 1994-02-22 | 2.484375 |
2013 | MSFT | 1994-02-23 | 2.53125 |
2014 | MSFT | 1994-02-24 | 2.496093988418579 |
2015 | MSFT | 1994-02-25 | 2.53125 |
2016 | MSFT | 1994-02-28 | 2.578125 |
2017 | MSFT | 1994-03-01 | 2.601562976837158 |
2018 | MSFT | 1994-03-02 | 2.585937976837158 |
2019 | MSFT | 1994-03-03 | 2.53125 |
2020 | MSFT | 1994-03-04 | 2.53125 |
2021 | MSFT | 1994-03-07 | 2.539062976837158 |
2022 | MSFT | 1994-03-08 | 2.53125 |
2023 | MSFT | 1994-03-09 | 2.527343988418579 |
2024 | MSFT | 1994-03-10 | 2.527343988418579 |
2025 | MSFT | 1994-03-11 | 2.554687976837158 |
2026 | MSFT | 1994-03-14 | 2.621093988418579 |
2027 | MSFT | 1994-03-15 | 2.652343988418579 |
2028 | MSFT | 1994-03-16 | 2.648437976837158 |
2029 | MSFT | 1994-03-17 | 2.640625 |
2030 | MSFT | 1994-03-18 | 2.648437976837158 |
2031 | MSFT | 1994-03-21 | 2.601562976837158 |
2032 | MSFT | 1994-03-22 | 2.648437976837158 |
2033 | MSFT | 1994-03-23 | 2.695312976837158 |
2034 | MSFT | 1994-03-24 | 2.726562976837158 |
2035 | MSFT | 1994-03-25 | 2.734375 |
2036 | MSFT | 1994-03-28 | 2.699218988418579 |
2037 | MSFT | 1994-03-29 | 2.578125 |
2038 | MSFT | 1994-03-30 | 2.613281011581421 |
2039 | MSFT | 1994-03-31 | 2.648437976837158 |
2040 | MSFT | 1994-04-04 | 2.640625 |
2041 | MSFT | 1994-04-05 | 2.742187976837158 |
2042 | MSFT | 1994-04-06 | 2.78125 |
2043 | MSFT | 1994-04-07 | 2.804687976837158 |
2044 | MSFT | 1994-04-08 | 2.71875 |
2045 | MSFT | 1994-04-11 | 2.71875 |
2046 | MSFT | 1994-04-12 | 2.648437976837158 |
2047 | MSFT | 1994-04-13 | 2.652343988418579 |
2048 | MSFT | 1994-04-14 | 2.628906011581421 |
2049 | MSFT | 1994-04-15 | 2.652343988418579 |
2050 | MSFT | 1994-04-18 | 2.59375 |
2051 | MSFT | 1994-04-19 | 2.753906011581421 |
2052 | MSFT | 1994-04-20 | 2.796875 |
2053 | MSFT | 1994-04-21 | 2.859375 |
2054 | MSFT | 1994-04-22 | 2.867187976837158 |
2055 | MSFT | 1994-04-25 | 2.929687976837158 |
2056 | MSFT | 1994-04-26 | 2.966797113418579 |
2057 | MSFT | 1994-04-28 | 2.878906011581421 |
2058 | MSFT | 1994-04-29 | 2.890625 |
2059 | MSFT | 1994-05-02 | 2.984375 |
2060 | MSFT | 1994-05-03 | 2.921875 |
2061 | MSFT | 1994-05-04 | 2.972656011581421 |
2062 | MSFT | 1994-05-05 | 2.949218988418579 |
2063 | MSFT | 1994-05-06 | 2.890625 |
2064 | MSFT | 1994-05-09 | 2.882812976837158 |
2065 | MSFT | 1994-05-10 | 2.9375 |
2066 | MSFT | 1994-05-11 | 2.921875 |
2067 | MSFT | 1994-05-12 | 2.953125 |
2068 | MSFT | 1994-05-13 | 3.015625 |
2069 | MSFT | 1994-05-16 | 2.96875 |
2070 | MSFT | 1994-05-17 | 2.957031011581421 |
2071 | MSFT | 1994-05-18 | 3.033202886581421 |
2072 | MSFT | 1994-05-19 | 3.074218988418579 |
2073 | MSFT | 1994-05-20 | 3.054687976837158 |
2074 | MSFT | 1994-05-23 | 3.160156011581421 |
2075 | MSFT | 1994-05-24 | 3.195312976837158 |
2076 | MSFT | 1994-05-25 | 3.28125 |
2077 | MSFT | 1994-05-26 | 3.25 |
2078 | MSFT | 1994-05-27 | 3.273437976837158 |
2079 | MSFT | 1994-05-31 | 3.359375 |
2080 | MSFT | 1994-06-01 | 3.3125 |
2081 | MSFT | 1994-06-02 | 3.265625 |
2082 | MSFT | 1994-06-03 | 3.304687976837158 |
2083 | MSFT | 1994-06-06 | 3.40625 |
2084 | MSFT | 1994-06-07 | 3.351562976837158 |
2085 | MSFT | 1994-06-08 | 3.25 |
2086 | MSFT | 1994-06-09 | 3.265625 |
2087 | MSFT | 1994-06-10 | 3.285156011581421 |
2088 | MSFT | 1994-06-13 | 3.304687976837158 |
2089 | MSFT | 1994-06-14 | 3.347656011581421 |
2090 | MSFT | 1994-06-15 | 3.390625 |
2091 | MSFT | 1994-06-16 | 3.347656011581421 |
2092 | MSFT | 1994-06-17 | 3.3125 |
2093 | MSFT | 1994-06-20 | 3.34375 |
2094 | MSFT | 1994-06-21 | 3.289062976837158 |
2095 | MSFT | 1994-06-22 | 3.21875 |
2096 | MSFT | 1994-06-23 | 3.132812976837158 |
2097 | MSFT | 1994-06-24 | 3.09375 |
2098 | MSFT | 1994-06-27 | 3.242187976837158 |
2099 | MSFT | 1994-06-28 | 3.207031011581421 |
2100 | MSFT | 1994-06-29 | 3.210937976837158 |
2101 | MSFT | 1994-06-30 | 3.226562976837158 |
2102 | MSFT | 1994-07-01 | 3.140625 |
2103 | MSFT | 1994-07-05 | 3.070312976837158 |
2104 | MSFT | 1994-07-06 | 3.019531011581421 |
2105 | MSFT | 1994-07-07 | 3.148437976837158 |
2106 | MSFT | 1994-07-08 | 3.09375 |
2107 | MSFT | 1994-07-11 | 3.023437976837158 |
2108 | MSFT | 1994-07-12 | 3.0 |
2109 | MSFT | 1994-07-13 | 3.09375 |
2110 | MSFT | 1994-07-14 | 3.046875 |
2111 | MSFT | 1994-07-15 | 3.039062976837158 |
2112 | MSFT | 1994-07-18 | 3.15625 |
2113 | MSFT | 1994-07-19 | 3.132812976837158 |
2114 | MSFT | 1994-07-20 | 3.023437976837158 |
2115 | MSFT | 1994-07-21 | 2.984375 |
2116 | MSFT | 1994-07-22 | 3.160156011581421 |
2117 | MSFT | 1994-07-25 | 3.199218988418579 |
2118 | MSFT | 1994-07-26 | 3.148437976837158 |
2119 | MSFT | 1994-07-27 | 3.09375 |
2120 | MSFT | 1994-07-28 | 3.09375 |
2121 | MSFT | 1994-07-29 | 3.21875 |
2122 | MSFT | 1994-08-01 | 3.335937976837158 |
2123 | MSFT | 1994-08-02 | 3.300781011581421 |
2124 | MSFT | 1994-08-03 | 3.335937976837158 |
2125 | MSFT | 1994-08-04 | 3.296875 |
2126 | MSFT | 1994-08-05 | 3.28125 |
2127 | MSFT | 1994-08-08 | 3.3125 |
2128 | MSFT | 1994-08-09 | 3.34375 |
2129 | MSFT | 1994-08-10 | 3.382812976837158 |
2130 | MSFT | 1994-08-11 | 3.453125 |
2131 | MSFT | 1994-08-12 | 3.453125 |
2132 | MSFT | 1994-08-15 | 3.402343988418579 |
2133 | MSFT | 1994-08-16 | 3.429687976837158 |
2134 | MSFT | 1994-08-17 | 3.492187976837158 |
2135 | MSFT | 1994-08-18 | 3.46875 |
2136 | MSFT | 1994-08-19 | 3.429687976837158 |
2137 | MSFT | 1994-08-22 | 3.414062976837158 |
2138 | MSFT | 1994-08-23 | 3.46875 |
2139 | MSFT | 1994-08-24 | 3.484375 |
2140 | MSFT | 1994-08-25 | 3.511718988418579 |
2141 | MSFT | 1994-08-26 | 3.554687976837158 |
2142 | MSFT | 1994-08-29 | 3.566406011581421 |
2143 | MSFT | 1994-08-30 | 3.648437976837158 |
2144 | MSFT | 1994-08-31 | 3.632812976837158 |
2145 | MSFT | 1994-09-01 | 3.507812976837158 |
2146 | MSFT | 1994-09-02 | 3.5 |
2147 | MSFT | 1994-09-06 | 3.5 |
2148 | MSFT | 1994-09-07 | 3.554687976837158 |
2149 | MSFT | 1994-09-08 | 3.621093988418579 |
2150 | MSFT | 1994-09-09 | 3.554687976837158 |
2151 | MSFT | 1994-09-12 | 3.507812976837158 |
2152 | MSFT | 1994-09-13 | 3.597656011581421 |
2153 | MSFT | 1994-09-14 | 3.601562976837158 |
2154 | MSFT | 1994-09-15 | 3.640625 |
2155 | MSFT | 1994-09-16 | 3.554687976837158 |
2156 | MSFT | 1994-09-19 | 3.554687976837158 |
2157 | MSFT | 1994-09-20 | 3.5 |
2158 | MSFT | 1994-09-21 | 3.578125 |
2159 | MSFT | 1994-09-22 | 3.5625 |
2160 | MSFT | 1994-09-23 | 3.5 |
2161 | MSFT | 1994-09-26 | 3.472656011581421 |
2162 | MSFT | 1994-09-27 | 3.53125 |
2163 | MSFT | 1994-09-28 | 3.5625 |
2164 | MSFT | 1994-09-29 | 3.53125 |
2165 | MSFT | 1994-09-30 | 3.507812976837158 |
2166 | MSFT | 1994-10-03 | 3.492187976837158 |
2167 | MSFT | 1994-10-04 | 3.4375 |
2168 | MSFT | 1994-10-05 | 3.46875 |
2169 | MSFT | 1994-10-06 | 3.40625 |
2170 | MSFT | 1994-10-07 | 3.398437976837158 |
2171 | MSFT | 1994-10-10 | 3.421875 |
2172 | MSFT | 1994-10-11 | 3.488281011581421 |
2173 | MSFT | 1994-10-12 | 3.515625 |
2174 | MSFT | 1994-10-13 | 3.578125 |
2175 | MSFT | 1994-10-14 | 3.496093988418579 |
2176 | MSFT | 1994-10-17 | 3.445312976837158 |
2177 | MSFT | 1994-10-18 | 3.539062976837158 |
2178 | MSFT | 1994-10-19 | 3.601562976837158 |
2179 | MSFT | 1994-10-20 | 3.726562976837158 |
2180 | MSFT | 1994-10-21 | 3.710937976837158 |
2181 | MSFT | 1994-10-24 | 3.679687976837158 |
2182 | MSFT | 1994-10-25 | 3.730468988418579 |
2183 | MSFT | 1994-10-26 | 3.8125 |
2184 | MSFT | 1994-10-27 | 3.851562976837158 |
2185 | MSFT | 1994-10-28 | 3.882812976837158 |
2186 | MSFT | 1994-10-31 | 3.9375 |
2187 | MSFT | 1994-11-01 | 3.921875 |
2188 | MSFT | 1994-11-02 | 3.9375 |
2189 | MSFT | 1994-11-03 | 3.914062976837158 |
2190 | MSFT | 1994-11-04 | 3.84375 |
2191 | MSFT | 1994-11-07 | 3.867187976837158 |
2192 | MSFT | 1994-11-08 | 3.976562976837158 |
2193 | MSFT | 1994-11-09 | 3.984375 |
2194 | MSFT | 1994-11-10 | 3.980468988418579 |
2195 | MSFT | 1994-11-11 | 3.890625 |
2196 | MSFT | 1994-11-14 | 4.03125 |
2197 | MSFT | 1994-11-15 | 4.035155773162842 |
2198 | MSFT | 1994-11-16 | 4.039062976837158 |
2199 | MSFT | 1994-11-17 | 4.015625 |
2200 | MSFT | 1994-11-18 | 4.007812976837158 |
2201 | MSFT | 1994-11-21 | 3.96875 |
2202 | MSFT | 1994-11-22 | 3.875 |
2203 | MSFT | 1994-11-23 | 3.84375 |
2204 | MSFT | 1994-11-25 | 3.890625 |
2205 | MSFT | 1994-11-28 | 3.960937976837158 |
2206 | MSFT | 1994-11-29 | 4.007812976837158 |
2207 | MSFT | 1994-11-30 | 3.929687976837158 |
2208 | MSFT | 1994-12-01 | 3.910156011581421 |
2209 | MSFT | 1994-12-02 | 3.953125 |
2210 | MSFT | 1994-12-05 | 3.957031011581421 |
2211 | MSFT | 1994-12-06 | 3.960937976837158 |
2212 | MSFT | 1994-12-07 | 3.9375 |
2213 | MSFT | 1994-12-08 | 3.90625 |
2214 | MSFT | 1994-12-09 | 3.945312976837158 |
2215 | MSFT | 1994-12-12 | 3.945312976837158 |
2216 | MSFT | 1994-12-13 | 3.921875 |
2217 | MSFT | 1994-12-14 | 3.953125 |
2218 | MSFT | 1994-12-15 | 3.96875 |
2219 | MSFT | 1994-12-16 | 3.960937976837158 |
2220 | MSFT | 1994-12-19 | 3.914062976837158 |
2221 | MSFT | 1994-12-20 | 3.742187976837158 |
2222 | MSFT | 1994-12-21 | 3.84375 |
2223 | MSFT | 1994-12-22 | 3.789062976837158 |
2224 | MSFT | 1994-12-23 | 3.804687976837158 |
2225 | MSFT | 1994-12-27 | 3.796875 |
2226 | MSFT | 1994-12-28 | 3.8125 |
2227 | MSFT | 1994-12-29 | 3.863281011581421 |
2228 | MSFT | 1994-12-30 | 3.820312976837158 |
2229 | MSFT | 1995-01-03 | 3.761718988418579 |
2230 | MSFT | 1995-01-04 | 3.789062976837158 |
2231 | MSFT | 1995-01-05 | 3.726562976837158 |
2232 | MSFT | 1995-01-06 | 3.789062976837158 |
2233 | MSFT | 1995-01-09 | 3.765625 |
2234 | MSFT | 1995-01-10 | 3.8125 |
2235 | MSFT | 1995-01-11 | 3.835937976837158 |
2236 | MSFT | 1995-01-12 | 3.828125 |
2237 | MSFT | 1995-01-13 | 3.921875 |
2238 | MSFT | 1995-01-16 | 4.007812976837158 |
2239 | MSFT | 1995-01-17 | 4.039062976837158 |
2240 | MSFT | 1995-01-18 | 4.066405773162842 |
2241 | MSFT | 1995-01-19 | 3.96875 |
2242 | MSFT | 1995-01-20 | 3.851562976837158 |
2243 | MSFT | 1995-01-23 | 3.925781011581421 |
2244 | MSFT | 1995-01-24 | 3.875977039337158 |
2245 | MSFT | 1995-01-25 | 3.859375 |
2246 | MSFT | 1995-01-26 | 3.742187976837158 |
2247 | MSFT | 1995-01-27 | 3.742187976837158 |
2248 | MSFT | 1995-01-30 | 3.6875 |
2249 | MSFT | 1995-01-31 | 3.710937976837158 |
2250 | MSFT | 1995-02-01 | 3.695312976837158 |
2251 | MSFT | 1995-02-02 | 3.6875 |
2252 | MSFT | 1995-02-03 | 3.757812976837158 |
2253 | MSFT | 1995-02-06 | 3.804687976837158 |
2254 | MSFT | 1995-02-07 | 3.8125 |
2255 | MSFT | 1995-02-08 | 3.867187976837158 |
2256 | MSFT | 1995-02-09 | 3.867187976837158 |
2257 | MSFT | 1995-02-10 | 3.875 |
2258 | MSFT | 1995-02-13 | 3.875 |
2259 | MSFT | 1995-02-14 | 3.867187976837158 |
2260 | MSFT | 1995-02-15 | 3.796875 |
2261 | MSFT | 1995-02-16 | 3.804687976837158 |
2262 | MSFT | 1995-02-17 | 3.773437976837158 |
2263 | MSFT | 1995-02-21 | 3.734375 |
2264 | MSFT | 1995-02-22 | 3.84375 |
2265 | MSFT | 1995-02-23 | 3.851562976837158 |
2266 | MSFT | 1995-02-24 | 3.828125 |
2267 | MSFT | 1995-02-27 | 3.859375 |
2268 | MSFT | 1995-02-28 | 3.9375 |
2269 | MSFT | 1995-03-01 | 3.953125 |
2270 | MSFT | 1995-03-02 | 3.984375 |
2271 | MSFT | 1995-03-03 | 3.976562976837158 |
2272 | MSFT | 1995-03-06 | 4.019530773162842 |
2273 | MSFT | 1995-03-07 | 4.083983898162842 |
2274 | MSFT | 1995-03-08 | 4.28125 |
2275 | MSFT | 1995-03-09 | 4.242187976837158 |
2276 | MSFT | 1995-03-10 | 4.285155773162842 |
2277 | MSFT | 1995-03-13 | 4.3125 |
2278 | MSFT | 1995-03-14 | 4.484375 |
2279 | MSFT | 1995-03-15 | 4.40625 |
2280 | MSFT | 1995-03-16 | 4.382812976837158 |
2281 | MSFT | 1995-03-17 | 4.371094226837158 |
2282 | MSFT | 1995-03-20 | 4.445312976837158 |
2283 | MSFT | 1995-03-21 | 4.402344226837158 |
2284 | MSFT | 1995-03-22 | 4.433594226837158 |
2285 | MSFT | 1995-03-23 | 4.546875 |
2286 | MSFT | 1995-03-24 | 4.617187976837158 |
2287 | MSFT | 1995-03-27 | 4.5625 |
2288 | MSFT | 1995-03-28 | 4.601562976837158 |
2289 | MSFT | 1995-03-29 | 4.515625 |
2290 | MSFT | 1995-03-30 | 4.507812976837158 |
2291 | MSFT | 1995-03-31 | 4.445312976837158 |
2292 | MSFT | 1995-04-03 | 4.375 |
2293 | MSFT | 1995-04-04 | 4.367187976837158 |
2294 | MSFT | 1995-04-05 | 4.414062976837158 |
2295 | MSFT | 1995-04-06 | 4.375 |
2296 | MSFT | 1995-04-07 | 4.351562976837158 |
2297 | MSFT | 1995-04-10 | 4.433594226837158 |
2298 | MSFT | 1995-04-11 | 4.507812976837158 |
2299 | MSFT | 1995-04-12 | 4.476562976837158 |
2300 | MSFT | 1995-04-13 | 4.53125 |
2301 | MSFT | 1995-04-17 | 4.835937976837158 |
2302 | MSFT | 1995-04-18 | 4.796875 |
2303 | MSFT | 1995-04-19 | 4.757812976837158 |
2304 | MSFT | 1995-04-20 | 4.703125 |
2305 | MSFT | 1995-04-21 | 4.6875 |
2306 | MSFT | 1995-04-24 | 4.859375 |
2307 | MSFT | 1995-04-25 | 5.0 |
2308 | MSFT | 1995-04-26 | 4.976562976837158 |
2309 | MSFT | 1995-04-27 | 4.914062976837158 |
2310 | MSFT | 1995-04-28 | 5.109375 |
2311 | MSFT | 1995-05-01 | 5.132812976837158 |
2312 | MSFT | 1995-05-02 | 4.972655773162842 |
2313 | MSFT | 1995-05-03 | 5.054687976837158 |
2314 | MSFT | 1995-05-04 | 5.09375 |
2315 | MSFT | 1995-05-05 | 5.0 |
2316 | MSFT | 1995-05-08 | 4.992187976837158 |
2317 | MSFT | 1995-05-09 | 4.988280773162842 |
2318 | MSFT | 1995-05-10 | 4.953125 |
2319 | MSFT | 1995-05-11 | 5.085937976837158 |
2320 | MSFT | 1995-05-12 | 5.046875 |
2321 | MSFT | 1995-05-15 | 5.082030773162842 |
2322 | MSFT | 1995-05-16 | 5.304687976837158 |
2323 | MSFT | 1995-05-17 | 5.375 |
2324 | MSFT | 1995-05-18 | 5.289062976837158 |
2325 | MSFT | 1995-05-19 | 5.335937976837158 |
2326 | MSFT | 1995-05-22 | 5.453125 |
2327 | MSFT | 1995-05-23 | 5.53125 |
2328 | MSFT | 1995-05-24 | 5.46875 |
2329 | MSFT | 1995-05-25 | 5.578125 |
2330 | MSFT | 1995-05-26 | 5.46875 |
2331 | MSFT | 1995-05-30 | 5.1875 |
2332 | MSFT | 1995-05-31 | 5.292969226837158 |
2333 | MSFT | 1995-06-01 | 5.257812976837158 |
2334 | MSFT | 1995-06-02 | 5.195312976837158 |
2335 | MSFT | 1995-06-05 | 5.296875 |
2336 | MSFT | 1995-06-06 | 5.195312976837158 |
2337 | MSFT | 1995-06-07 | 5.25 |
2338 | MSFT | 1995-06-08 | 5.257812976837158 |
2339 | MSFT | 1995-06-09 | 5.304687976837158 |
2340 | MSFT | 1995-06-12 | 5.234375 |
2341 | MSFT | 1995-06-13 | 5.242187976837158 |
2342 | MSFT | 1995-06-14 | 5.238280773162842 |
2343 | MSFT | 1995-06-15 | 5.304687976837158 |
2344 | MSFT | 1995-06-16 | 5.4375 |
2345 | MSFT | 1995-06-19 | 5.613280773162842 |
2346 | MSFT | 1995-06-20 | 5.710937976837158 |
2347 | MSFT | 1995-06-21 | 5.65625 |
2348 | MSFT | 1995-06-22 | 5.742187976837158 |
2349 | MSFT | 1995-06-23 | 5.695312976837158 |
2350 | MSFT | 1995-06-26 | 5.609375 |
2351 | MSFT | 1995-06-27 | 5.429687976837158 |
2352 | MSFT | 1995-06-28 | 5.492187976837158 |
2353 | MSFT | 1995-06-29 | 5.585937976837158 |
2354 | MSFT | 1995-06-30 | 5.648437976837158 |
2355 | MSFT | 1995-07-03 | 5.683594226837158 |
2356 | MSFT | 1995-07-05 | 5.667969226837158 |
2357 | MSFT | 1995-07-06 | 5.796875 |
2358 | MSFT | 1995-07-07 | 5.976562976837158 |
2359 | MSFT | 1995-07-10 | 6.179687976837158 |
2360 | MSFT | 1995-07-11 | 6.03125 |
2361 | MSFT | 1995-07-12 | 6.242187976837158 |
2362 | MSFT | 1995-07-13 | 6.257812976837158 |
2363 | MSFT | 1995-07-14 | 6.476562976837158 |
2364 | MSFT | 1995-07-17 | 6.8125 |
2365 | MSFT | 1995-07-18 | 6.367187976837158 |
2366 | MSFT | 1995-07-19 | 5.90625 |
2367 | MSFT | 1995-07-20 | 6.007812976837158 |
2368 | MSFT | 1995-07-21 | 5.75 |
2369 | MSFT | 1995-07-24 | 5.851562976837158 |
2370 | MSFT | 1995-07-25 | 6.023437976837158 |
2371 | MSFT | 1995-07-26 | 6.0 |
2372 | MSFT | 1995-07-27 | 6.03125 |
2373 | MSFT | 1995-07-28 | 5.789062976837158 |
2374 | MSFT | 1995-07-31 | 5.65625 |
2375 | MSFT | 1995-08-01 | 5.59375 |
2376 | MSFT | 1995-08-02 | 5.5625 |
2377 | MSFT | 1995-08-03 | 5.695312976837158 |
2378 | MSFT | 1995-08-04 | 5.867187976837158 |
2379 | MSFT | 1995-08-07 | 5.851562976837158 |
2380 | MSFT | 1995-08-08 | 5.84375 |
2381 | MSFT | 1995-08-09 | 6.03125 |
2382 | MSFT | 1995-08-10 | 5.882812976837158 |
2383 | MSFT | 1995-08-11 | 6.03125 |
2384 | MSFT | 1995-08-14 | 6.171875 |
2385 | MSFT | 1995-08-15 | 6.148437976837158 |
2386 | MSFT | 1995-08-16 | 6.171875 |
2387 | MSFT | 1995-08-17 | 6.195312976837158 |
2388 | MSFT | 1995-08-18 | 6.070312976837158 |
2389 | MSFT | 1995-08-21 | 5.90625 |
2390 | MSFT | 1995-08-22 | 6.207030773162842 |
2391 | MSFT | 1995-08-23 | 6.117187976837158 |
2392 | MSFT | 1995-08-24 | 6.007812976837158 |
2393 | MSFT | 1995-08-25 | 5.898437976837158 |
2394 | MSFT | 1995-08-28 | 5.628905773162842 |
2395 | MSFT | 1995-08-29 | 5.742187976837158 |
2396 | MSFT | 1995-08-30 | 5.828125 |
2397 | MSFT | 1995-08-31 | 5.78125 |
2398 | MSFT | 1995-09-01 | 5.609375 |
2399 | MSFT | 1995-09-05 | 5.9375 |
2400 | MSFT | 1995-09-06 | 5.84375 |
2401 | MSFT | 1995-09-07 | 5.914062976837158 |
2402 | MSFT | 1995-09-08 | 5.96875 |
2403 | MSFT | 1995-09-11 | 6.101562976837158 |
2404 | MSFT | 1995-09-12 | 6.015625 |
2405 | MSFT | 1995-09-13 | 6.007812976837158 |
2406 | MSFT | 1995-09-14 | 5.929687976837158 |
2407 | MSFT | 1995-09-15 | 5.839844226837158 |
2408 | MSFT | 1995-09-18 | 5.75 |
2409 | MSFT | 1995-09-19 | 5.832030773162842 |
2410 | MSFT | 1995-09-20 | 5.820312976837158 |
2411 | MSFT | 1995-09-21 | 5.664062976837158 |
2412 | MSFT | 1995-09-22 | 5.609375 |
2413 | MSFT | 1995-09-25 | 5.639647960662842 |
2414 | MSFT | 1995-09-26 | 5.515625 |
2415 | MSFT | 1995-09-27 | 5.539062976837158 |
2416 | MSFT | 1995-09-28 | 5.71875 |
2417 | MSFT | 1995-09-29 | 5.65625 |
2418 | MSFT | 1995-10-02 | 5.515625 |
2419 | MSFT | 1995-10-03 | 5.554687976837158 |
2420 | MSFT | 1995-10-04 | 5.382812976837158 |
2421 | MSFT | 1995-10-05 | 5.46875 |
2422 | MSFT | 1995-10-06 | 5.367187976837158 |
2423 | MSFT | 1995-10-09 | 5.195312976837158 |
2424 | MSFT | 1995-10-10 | 5.234375 |
2425 | MSFT | 1995-10-11 | 5.414062976837158 |
2426 | MSFT | 1995-10-12 | 5.476562976837158 |
2427 | MSFT | 1995-10-13 | 5.390625 |
2428 | MSFT | 1995-10-16 | 5.421875 |
2429 | MSFT | 1995-10-17 | 5.695312976837158 |
2430 | MSFT | 1995-10-18 | 5.976562976837158 |
2431 | MSFT | 1995-10-19 | 6.046875 |
2432 | MSFT | 1995-10-20 | 5.96875 |
2433 | MSFT | 1995-10-23 | 6.023437976837158 |
2434 | MSFT | 1995-10-24 | 6.09375 |
2435 | MSFT | 1995-10-25 | 5.992187976837158 |
2436 | MSFT | 1995-10-26 | 6.125 |
2437 | MSFT | 1995-10-27 | 6.25 |
2438 | MSFT | 1995-10-30 | 6.421875 |
2439 | MSFT | 1995-10-31 | 6.25 |
2440 | MSFT | 1995-11-01 | 6.148437976837158 |
2441 | MSFT | 1995-11-02 | 6.25 |
2442 | MSFT | 1995-11-03 | 6.21875 |
2443 | MSFT | 1995-11-06 | 6.085937976837158 |
2444 | MSFT | 1995-11-07 | 5.8125 |
2445 | MSFT | 1995-11-08 | 5.953125 |
2446 | MSFT | 1995-11-09 | 6.1875 |
2447 | MSFT | 1995-11-10 | 6.054687976837158 |
2448 | MSFT | 1995-11-13 | 6.019530773162842 |
2449 | MSFT | 1995-11-14 | 5.875 |
2450 | MSFT | 1995-11-15 | 5.875 |
2451 | MSFT | 1995-11-16 | 5.617187976837158 |
2452 | MSFT | 1995-11-17 | 5.460937976837158 |
2453 | MSFT | 1995-11-20 | 5.375 |
2454 | MSFT | 1995-11-21 | 5.5 |
2455 | MSFT | 1995-11-22 | 5.460937976837158 |
2456 | MSFT | 1995-11-24 | 5.5 |
2457 | MSFT | 1995-11-27 | 5.453125 |
2458 | MSFT | 1995-11-28 | 5.71875 |
2459 | MSFT | 1995-11-29 | 5.609375 |
2460 | MSFT | 1995-11-30 | 5.445312976837158 |
2461 | MSFT | 1995-12-01 | 5.390625 |
2462 | MSFT | 1995-12-04 | 5.492187976837158 |
2463 | MSFT | 1995-12-05 | 5.375 |
2464 | MSFT | 1995-12-06 | 5.664062976837158 |
2465 | MSFT | 1995-12-07 | 5.65625 |
2466 | MSFT | 1995-12-08 | 5.90625 |
2467 | MSFT | 1995-12-11 | 5.820312976837158 |
2468 | MSFT | 1995-12-12 | 5.710937976837158 |
2469 | MSFT | 1995-12-13 | 5.734375 |
2470 | MSFT | 1995-12-14 | 5.546875 |
2471 | MSFT | 1995-12-15 | 5.523437976837158 |
2472 | MSFT | 1995-12-18 | 5.4375 |
2473 | MSFT | 1995-12-19 | 5.679687976837158 |
2474 | MSFT | 1995-12-20 | 5.445312976837158 |
2475 | MSFT | 1995-12-21 | 5.625 |
2476 | MSFT | 1995-12-22 | 5.65625 |
2477 | MSFT | 1995-12-26 | 5.640625 |
2478 | MSFT | 1995-12-27 | 5.554687976837158 |
2479 | MSFT | 1995-12-28 | 5.460937976837158 |
2480 | MSFT | 1995-12-29 | 5.484375 |
2481 | MSFT | 1996-01-02 | 5.609375 |
2482 | MSFT | 1996-01-03 | 5.429687976837158 |
2483 | MSFT | 1996-01-04 | 5.460937976837158 |
2484 | MSFT | 1996-01-05 | 5.398437976837158 |
2485 | MSFT | 1996-01-08 | 5.390625 |
2486 | MSFT | 1996-01-09 | 5.011719226837158 |
2487 | MSFT | 1996-01-10 | 5.148437976837158 |
2488 | MSFT | 1996-01-11 | 5.414062976837158 |
2489 | MSFT | 1996-01-12 | 5.359375 |
2490 | MSFT | 1996-01-15 | 5.15625 |
2491 | MSFT | 1996-01-16 | 5.398437976837158 |
2492 | MSFT | 1996-01-17 | 5.304687976837158 |
2493 | MSFT | 1996-01-18 | 5.476562976837158 |
2494 | MSFT | 1996-01-19 | 5.742187976837158 |
2495 | MSFT | 1996-01-22 | 5.75 |
2496 | MSFT | 1996-01-23 | 5.59375 |
2497 | MSFT | 1996-01-24 | 5.703125 |
2498 | MSFT | 1996-01-25 | 5.585937976837158 |
2499 | MSFT | 1996-01-26 | 5.65625 |
2500 | MSFT | 1996-01-29 | 5.648437976837158 |
2501 | MSFT | 1996-01-30 | 5.675780773162842 |
2502 | MSFT | 1996-01-31 | 5.78125 |
2503 | MSFT | 1996-02-01 | 5.882812976837158 |
2504 | MSFT | 1996-02-02 | 5.8125 |
2505 | MSFT | 1996-02-05 | 6.070312976837158 |
2506 | MSFT | 1996-02-06 | 6.03125 |
2507 | MSFT | 1996-02-07 | 6.054687976837158 |
2508 | MSFT | 1996-02-08 | 6.179687976837158 |
2509 | MSFT | 1996-02-09 | 6.257812976837158 |
2510 | MSFT | 1996-02-12 | 6.21875 |
2511 | MSFT | 1996-02-13 | 6.226562976837158 |
2512 | MSFT | 1996-02-14 | 6.171875 |
2513 | MSFT | 1996-02-15 | 6.15625 |
2514 | MSFT | 1996-02-16 | 6.117187976837158 |
2515 | MSFT | 1996-02-20 | 6.109375 |
2516 | MSFT | 1996-02-21 | 6.242187976837158 |
2517 | MSFT | 1996-02-22 | 6.40625 |
2518 | MSFT | 1996-02-23 | 6.46875 |
2519 | MSFT | 1996-02-26 | 6.289062976837158 |
2520 | MSFT | 1996-02-27 | 6.257812976837158 |
2521 | MSFT | 1996-02-28 | 6.257812976837158 |
2522 | MSFT | 1996-02-29 | 6.167969226837158 |
2523 | MSFT | 1996-03-01 | 5.96875 |
2524 | MSFT | 1996-03-04 | 6.015625 |
2525 | MSFT | 1996-03-05 | 6.132812976837158 |
2526 | MSFT | 1996-03-06 | 6.0625 |
2527 | MSFT | 1996-03-07 | 6.082030773162842 |
2528 | MSFT | 1996-03-08 | 5.945312976837158 |
2529 | MSFT | 1996-03-11 | 6.03125 |
2530 | MSFT | 1996-03-12 | 5.984375 |
2531 | MSFT | 1996-03-13 | 6.304687976837158 |
2532 | MSFT | 1996-03-14 | 6.226562976837158 |
2533 | MSFT | 1996-03-15 | 6.398437976837158 |
2534 | MSFT | 1996-03-18 | 6.578125 |
2535 | MSFT | 1996-03-19 | 6.679687976837158 |
2536 | MSFT | 1996-03-20 | 6.539062976837158 |
2537 | MSFT | 1996-03-21 | 6.296875 |
2538 | MSFT | 1996-03-22 | 6.320312976837158 |
2539 | MSFT | 1996-03-25 | 6.242187976837158 |
2540 | MSFT | 1996-03-26 | 6.421875 |
2541 | MSFT | 1996-03-27 | 6.40625 |
2542 | MSFT | 1996-03-28 | 6.390625 |
2543 | MSFT | 1996-03-29 | 6.445312976837158 |
2544 | MSFT | 1996-04-01 | 6.421875 |
2545 | MSFT | 1996-04-02 | 6.539062976837158 |
2546 | MSFT | 1996-04-03 | 6.53125 |
2547 | MSFT | 1996-04-04 | 6.523437976837158 |
2548 | MSFT | 1996-04-08 | 6.484375 |
2549 | MSFT | 1996-04-09 | 6.351562976837158 |
2550 | MSFT | 1996-04-10 | 6.351562976837158 |
2551 | MSFT | 1996-04-11 | 6.320312976837158 |
2552 | MSFT | 1996-04-12 | 6.320312976837158 |
2553 | MSFT | 1996-04-15 | 6.469727039337158 |
2554 | MSFT | 1996-04-16 | 6.578125 |
2555 | MSFT | 1996-04-17 | 6.621094226837158 |
2556 | MSFT | 1996-04-18 | 6.8125 |
2557 | MSFT | 1996-04-19 | 6.859375 |
2558 | MSFT | 1996-04-22 | 7.046875 |
2559 | MSFT | 1996-04-23 | 7.039062976837158 |
2560 | MSFT | 1996-04-24 | 6.96875 |
2561 | MSFT | 1996-04-25 | 7.046875 |
2562 | MSFT | 1996-04-26 | 7.09375 |
2563 | MSFT | 1996-04-29 | 7.039062976837158 |
2564 | MSFT | 1996-04-30 | 7.078125 |
2565 | MSFT | 1996-05-01 | 7.195312976837158 |
2566 | MSFT | 1996-05-02 | 6.976562976837158 |
2567 | MSFT | 1996-05-03 | 6.929687976837158 |
2568 | MSFT | 1996-05-06 | 6.984375 |
2569 | MSFT | 1996-05-07 | 7.070312976837158 |
2570 | MSFT | 1996-05-08 | 7.140625 |
2571 | MSFT | 1996-05-09 | 7.09375 |
2572 | MSFT | 1996-05-10 | 7.179687976837158 |
2573 | MSFT | 1996-05-13 | 7.414062976837158 |
2574 | MSFT | 1996-05-14 | 7.4375 |
2575 | MSFT | 1996-05-15 | 7.351562976837158 |
2576 | MSFT | 1996-05-16 | 7.320312976837158 |
2577 | MSFT | 1996-05-17 | 7.3125 |
2578 | MSFT | 1996-05-20 | 7.296875 |
2579 | MSFT | 1996-05-21 | 7.195312976837158 |
2580 | MSFT | 1996-05-22 | 7.304687976837158 |
2581 | MSFT | 1996-05-23 | 7.40625 |
2582 | MSFT | 1996-05-24 | 7.40625 |
2583 | MSFT | 1996-05-28 | 7.328125 |
2584 | MSFT | 1996-05-29 | 7.320312976837158 |
2585 | MSFT | 1996-05-30 | 7.390625 |
2586 | MSFT | 1996-05-31 | 7.421875 |
2587 | MSFT | 1996-06-03 | 7.398437976837158 |
2588 | MSFT | 1996-06-04 | 7.367187976837158 |
2589 | MSFT | 1996-06-05 | 7.554687976837158 |
2590 | MSFT | 1996-06-06 | 7.488280773162842 |
2591 | MSFT | 1996-06-07 | 7.578125 |
2592 | MSFT | 1996-06-10 | 7.539062976837158 |
2593 | MSFT | 1996-06-11 | 7.632812976837158 |
2594 | MSFT | 1996-06-12 | 7.8125 |
2595 | MSFT | 1996-06-13 | 7.789062976837158 |
2596 | MSFT | 1996-06-14 | 7.6875 |
2597 | MSFT | 1996-06-17 | 7.789062976837158 |
2598 | MSFT | 1996-06-18 | 7.648437976837158 |
2599 | MSFT | 1996-06-19 | 7.609375 |
2600 | MSFT | 1996-06-20 | 7.609375 |
2601 | MSFT | 1996-06-21 | 7.742187976837158 |
2602 | MSFT | 1996-06-24 | 7.757812976837158 |
2603 | MSFT | 1996-06-25 | 7.625 |
2604 | MSFT | 1996-06-26 | 7.53125 |
2605 | MSFT | 1996-06-27 | 7.496094226837158 |
2606 | MSFT | 1996-06-28 | 7.507812976837158 |
2607 | MSFT | 1996-07-01 | 7.644530773162842 |
2608 | MSFT | 1996-07-02 | 7.601562976837158 |
2609 | MSFT | 1996-07-03 | 7.570312976837158 |
2610 | MSFT | 1996-07-05 | 7.398437976837158 |
2611 | MSFT | 1996-07-08 | 7.519530773162842 |
2612 | MSFT | 1996-07-09 | 7.5 |
2613 | MSFT | 1996-07-10 | 7.46875 |
2614 | MSFT | 1996-07-11 | 7.15625 |
2615 | MSFT | 1996-07-12 | 7.023437976837158 |
2616 | MSFT | 1996-07-15 | 6.914062976837158 |
2617 | MSFT | 1996-07-16 | 7.210937976837158 |
2618 | MSFT | 1996-07-17 | 7.320312976837158 |
2619 | MSFT | 1996-07-18 | 7.492187976837158 |
2620 | MSFT | 1996-07-19 | 7.561522960662842 |
2621 | MSFT | 1996-07-22 | 7.484375 |
2622 | MSFT | 1996-07-23 | 7.007812976837158 |
2623 | MSFT | 1996-07-24 | 7.171875 |
2624 | MSFT | 1996-07-25 | 7.40625 |
2625 | MSFT | 1996-07-26 | 7.445312976837158 |
2626 | MSFT | 1996-07-29 | 7.304687976837158 |
2627 | MSFT | 1996-07-30 | 7.414062976837158 |
2628 | MSFT | 1996-07-31 | 7.367187976837158 |
2629 | MSFT | 1996-08-01 | 7.539062976837158 |
2630 | MSFT | 1996-08-02 | 7.710937976837158 |
2631 | MSFT | 1996-08-05 | 7.609375 |
2632 | MSFT | 1996-08-06 | 7.75 |
2633 | MSFT | 1996-08-07 | 7.796875 |
2634 | MSFT | 1996-08-08 | 7.828125 |
2635 | MSFT | 1996-08-09 | 7.78125 |
2636 | MSFT | 1996-08-12 | 7.828125 |
2637 | MSFT | 1996-08-13 | 7.71875 |
2638 | MSFT | 1996-08-14 | 7.804687976837158 |
2639 | MSFT | 1996-08-15 | 7.820312976837158 |
2640 | MSFT | 1996-08-16 | 7.765625 |
2641 | MSFT | 1996-08-19 | 7.71875 |
2642 | MSFT | 1996-08-20 | 7.710937976837158 |
2643 | MSFT | 1996-08-21 | 7.71875 |
2644 | MSFT | 1996-08-22 | 7.8125 |
2645 | MSFT | 1996-08-23 | 7.703125 |
2646 | MSFT | 1996-08-26 | 7.679687976837158 |
2647 | MSFT | 1996-08-27 | 7.796875 |
2648 | MSFT | 1996-08-28 | 7.851562976837158 |
2649 | MSFT | 1996-08-29 | 7.757812976837158 |
2650 | MSFT | 1996-08-30 | 7.65625 |
2651 | MSFT | 1996-09-03 | 7.710937976837158 |
2652 | MSFT | 1996-09-04 | 7.710937976837158 |
2653 | MSFT | 1996-09-05 | 7.59375 |
2654 | MSFT | 1996-09-06 | 7.65625 |
2655 | MSFT | 1996-09-09 | 7.804687976837158 |
2656 | MSFT | 1996-09-10 | 7.773437976837158 |
2657 | MSFT | 1996-09-11 | 7.820312976837158 |
2658 | MSFT | 1996-09-12 | 8.039063453674316 |
2659 | MSFT | 1996-09-13 | 8.1875 |
2660 | MSFT | 1996-09-16 | 8.21875 |
2661 | MSFT | 1996-09-17 | 8.367188453674316 |
2662 | MSFT | 1996-09-18 | 8.53125 |
2663 | MSFT | 1996-09-19 | 8.609375 |
2664 | MSFT | 1996-09-20 | 8.632813453674316 |
2665 | MSFT | 1996-09-23 | 8.609375 |
2666 | MSFT | 1996-09-24 | 8.554688453674316 |
2667 | MSFT | 1996-09-25 | 8.476563453674316 |
2668 | MSFT | 1996-09-26 | 8.25 |
2669 | MSFT | 1996-09-27 | 8.398438453674316 |
2670 | MSFT | 1996-09-30 | 8.242188453674316 |
2671 | MSFT | 1996-10-01 | 8.257813453674316 |
2672 | MSFT | 1996-10-02 | 8.421875 |
2673 | MSFT | 1996-10-03 | 8.375 |
2674 | MSFT | 1996-10-04 | 8.523438453674316 |
2675 | MSFT | 1996-10-07 | 8.59375 |
2676 | MSFT | 1996-10-08 | 8.460938453674316 |
2677 | MSFT | 1996-10-09 | 8.40625 |
2678 | MSFT | 1996-10-10 | 8.359375 |
2679 | MSFT | 1996-10-11 | 8.570313453674316 |
2680 | MSFT | 1996-10-14 | 8.539063453674316 |
2681 | MSFT | 1996-10-15 | 8.679688453674316 |
2682 | MSFT | 1996-10-16 | 8.625 |
2683 | MSFT | 1996-10-17 | 8.46875 |
2684 | MSFT | 1996-10-18 | 8.421875 |
2685 | MSFT | 1996-10-21 | 8.375 |
2686 | MSFT | 1996-10-22 | 8.28125 |
2687 | MSFT | 1996-10-23 | 8.40625 |
2688 | MSFT | 1996-10-24 | 8.539063453674316 |
2689 | MSFT | 1996-10-25 | 8.52734375 |
2690 | MSFT | 1996-10-28 | 8.539063453674316 |
2691 | MSFT | 1996-10-29 | 8.460938453674316 |
2692 | MSFT | 1996-10-30 | 8.515625 |
2693 | MSFT | 1996-10-31 | 8.578125 |
2694 | MSFT | 1996-11-01 | 8.585938453674316 |
2695 | MSFT | 1996-11-04 | 8.625 |
2696 | MSFT | 1996-11-05 | 8.84375 |
2697 | MSFT | 1996-11-06 | 9.03125 |
2698 | MSFT | 1996-11-07 | 8.96875 |
2699 | MSFT | 1996-11-08 | 8.96875 |
2700 | MSFT | 1996-11-11 | 8.976563453674316 |
2701 | MSFT | 1996-11-12 | 8.859375 |
2702 | MSFT | 1996-11-13 | 9.0625 |
2703 | MSFT | 1996-11-14 | 9.351563453674316 |
2704 | MSFT | 1996-11-15 | 9.3125 |
2705 | MSFT | 1996-11-18 | 9.398438453674316 |
2706 | MSFT | 1996-11-19 | 9.742188453674316 |
2707 | MSFT | 1996-11-20 | 9.578125 |
2708 | MSFT | 1996-11-21 | 9.398438453674316 |
2709 | MSFT | 1996-11-22 | 9.40625 |
2710 | MSFT | 1996-11-25 | 9.59375 |
2711 | MSFT | 1996-11-26 | 9.609375 |
2712 | MSFT | 1996-11-27 | 9.71875 |
2713 | MSFT | 1996-11-29 | 9.804688453674316 |
2714 | MSFT | 1996-12-02 | 9.859375 |
2715 | MSFT | 1996-12-03 | 9.66796875 |
2716 | MSFT | 1996-12-04 | 9.578125 |
2717 | MSFT | 1996-12-05 | 9.5625 |
2718 | MSFT | 1996-12-06 | 9.554688453674316 |
2719 | MSFT | 1996-12-09 | 10.21875 |
2720 | MSFT | 1996-12-10 | 10.234375 |
2721 | MSFT | 1996-12-11 | 10.421875 |
2722 | MSFT | 1996-12-12 | 10.125 |
2723 | MSFT | 1996-12-13 | 10.0 |
2724 | MSFT | 1996-12-16 | 9.59375 |
2725 | MSFT | 1996-12-17 | 9.984375 |
2726 | MSFT | 1996-12-18 | 10.328125 |
2727 | MSFT | 1996-12-19 | 10.609375 |
2728 | MSFT | 1996-12-20 | 10.453125 |
2729 | MSFT | 1996-12-23 | 10.46875 |
2730 | MSFT | 1996-12-24 | 10.609375 |
2731 | MSFT | 1996-12-26 | 10.6875 |
2732 | MSFT | 1996-12-27 | 10.53125 |
2733 | MSFT | 1996-12-30 | 10.4375 |
2734 | MSFT | 1996-12-31 | 10.328125 |
2735 | MSFT | 1997-01-02 | 10.203125 |
2736 | MSFT | 1997-01-03 | 10.578125 |
2737 | MSFT | 1997-01-06 | 10.546875 |
2738 | MSFT | 1997-01-07 | 10.625 |
2739 | MSFT | 1997-01-08 | 10.421875 |
2740 | MSFT | 1997-01-09 | 10.296875 |
2741 | MSFT | 1997-01-10 | 10.53125 |
2742 | MSFT | 1997-01-13 | 10.46875 |
2743 | MSFT | 1997-01-14 | 10.671875 |
2744 | MSFT | 1997-01-15 | 10.578125 |
2745 | MSFT | 1997-01-16 | 10.75 |
2746 | MSFT | 1997-01-17 | 10.890625 |
2747 | MSFT | 1997-01-20 | 11.34375 |
2748 | MSFT | 1997-01-21 | 11.875 |
2749 | MSFT | 1997-01-22 | 12.171875 |
2750 | MSFT | 1997-01-23 | 11.84375 |
2751 | MSFT | 1997-01-24 | 11.992188453674316 |
2752 | MSFT | 1997-01-27 | 12.015625 |
2753 | MSFT | 1997-01-28 | 11.953125 |
2754 | MSFT | 1997-01-29 | 12.15625 |
2755 | MSFT | 1997-01-30 | 12.640625 |
2756 | MSFT | 1997-01-31 | 12.75 |
2757 | MSFT | 1997-02-03 | 12.796875 |
2758 | MSFT | 1997-02-04 | 12.890625 |
2759 | MSFT | 1997-02-05 | 12.296875 |
2760 | MSFT | 1997-02-06 | 12.140625 |
2761 | MSFT | 1997-02-07 | 12.546875 |
2762 | MSFT | 1997-02-10 | 12.21875 |
2763 | MSFT | 1997-02-11 | 12.3125 |
2764 | MSFT | 1997-02-12 | 12.484375 |
2765 | MSFT | 1997-02-13 | 12.5 |
2766 | MSFT | 1997-02-14 | 12.234375 |
2767 | MSFT | 1997-02-18 | 12.171875 |
2768 | MSFT | 1997-02-19 | 12.1875 |
2769 | MSFT | 1997-02-20 | 11.90625 |
2770 | MSFT | 1997-02-21 | 11.875 |
2771 | MSFT | 1997-02-24 | 12.515625 |
2772 | MSFT | 1997-02-25 | 12.4375 |
2773 | MSFT | 1997-02-26 | 12.53125 |
2774 | MSFT | 1997-02-27 | 12.015625 |
2775 | MSFT | 1997-02-28 | 12.1875 |
2776 | MSFT | 1997-03-03 | 12.4375 |
2777 | MSFT | 1997-03-04 | 12.390625 |
2778 | MSFT | 1997-03-05 | 12.609375 |
2779 | MSFT | 1997-03-06 | 12.21875 |
2780 | MSFT | 1997-03-07 | 12.09375 |
2781 | MSFT | 1997-03-10 | 12.5 |
2782 | MSFT | 1997-03-11 | 12.296875 |
2783 | MSFT | 1997-03-12 | 12.34375 |
2784 | MSFT | 1997-03-13 | 12.453125 |
2785 | MSFT | 1997-03-14 | 12.375 |
2786 | MSFT | 1997-03-17 | 12.5625 |
2787 | MSFT | 1997-03-18 | 12.453125 |
2788 | MSFT | 1997-03-19 | 12.09375 |
2789 | MSFT | 1997-03-20 | 12.0 |
2790 | MSFT | 1997-03-21 | 11.75 |
2791 | MSFT | 1997-03-24 | 11.265625 |
2792 | MSFT | 1997-03-25 | 11.289063453674316 |
2793 | MSFT | 1997-03-26 | 11.78125 |
2794 | MSFT | 1997-03-27 | 11.71875 |
2795 | MSFT | 1997-03-31 | 11.460938453674316 |
2796 | MSFT | 1997-04-01 | 11.65625 |
2797 | MSFT | 1997-04-02 | 11.5 |
2798 | MSFT | 1997-04-03 | 11.890625 |
2799 | MSFT | 1997-04-04 | 11.773438453674316 |
2800 | MSFT | 1997-04-07 | 11.984375 |
2801 | MSFT | 1997-04-08 | 12.28125 |
2802 | MSFT | 1997-04-09 | 12.25 |
2803 | MSFT | 1997-04-10 | 12.09375 |
2804 | MSFT | 1997-04-11 | 11.875 |
2805 | MSFT | 1997-04-14 | 12.171875 |
2806 | MSFT | 1997-04-15 | 12.140625 |
2807 | MSFT | 1997-04-16 | 12.28125 |
2808 | MSFT | 1997-04-17 | 12.265625 |
2809 | MSFT | 1997-04-18 | 13.453125 |
2810 | MSFT | 1997-04-21 | 13.453125 |
2811 | MSFT | 1997-04-22 | 13.828125 |
2812 | MSFT | 1997-04-23 | 14.390625 |
2813 | MSFT | 1997-04-24 | 14.265625 |
2814 | MSFT | 1997-04-25 | 14.203125 |
2815 | MSFT | 1997-04-28 | 14.359375 |
2816 | MSFT | 1997-04-29 | 14.875 |
2817 | MSFT | 1997-04-30 | 15.1875 |
2818 | MSFT | 1997-05-01 | 15.125 |
2819 | MSFT | 1997-05-02 | 15.09375 |
2820 | MSFT | 1997-05-05 | 15.023438453674316 |
2821 | MSFT | 1997-05-06 | 14.664063453674316 |
2822 | MSFT | 1997-05-07 | 14.4375 |
2823 | MSFT | 1997-05-08 | 14.546875 |
2824 | MSFT | 1997-05-09 | 14.59375 |
2825 | MSFT | 1997-05-12 | 14.765625 |
2826 | MSFT | 1997-05-13 | 14.71875 |
2827 | MSFT | 1997-05-14 | 14.484375 |
2828 | MSFT | 1997-05-15 | 14.640625 |
2829 | MSFT | 1997-05-16 | 14.429688453674316 |
2830 | MSFT | 1997-05-19 | 14.390625 |
2831 | MSFT | 1997-05-20 | 14.890625 |
2832 | MSFT | 1997-05-21 | 15.046875 |
2833 | MSFT | 1997-05-22 | 15.078125 |
2834 | MSFT | 1997-05-23 | 15.359375 |
2835 | MSFT | 1997-05-27 | 15.828125 |
2836 | MSFT | 1997-05-28 | 15.734375 |
2837 | MSFT | 1997-05-29 | 15.734375 |
2838 | MSFT | 1997-05-30 | 15.5 |
2839 | MSFT | 1997-06-02 | 15.546875 |
2840 | MSFT | 1997-06-03 | 15.09375 |
2841 | MSFT | 1997-06-04 | 14.898438453674316 |
2842 | MSFT | 1997-06-05 | 15.070313453674316 |
2843 | MSFT | 1997-06-06 | 15.507813453674316 |
2844 | MSFT | 1997-06-09 | 15.640625 |
2845 | MSFT | 1997-06-10 | 15.601563453674316 |
2846 | MSFT | 1997-06-11 | 15.875 |
2847 | MSFT | 1997-06-12 | 15.875 |
2848 | MSFT | 1997-06-13 | 16.203125 |
2849 | MSFT | 1997-06-16 | 16.421875 |
2850 | MSFT | 1997-06-17 | 16.7734375 |
2851 | MSFT | 1997-06-18 | 16.2734375 |
2852 | MSFT | 1997-06-19 | 16.1640625 |
2853 | MSFT | 1997-06-20 | 16.234375 |
2854 | MSFT | 1997-06-23 | 16.0078125 |
2855 | MSFT | 1997-06-24 | 16.5078125 |
2856 | MSFT | 1997-06-25 | 16.3046875 |
2857 | MSFT | 1997-06-26 | 16.03125 |
2858 | MSFT | 1997-06-27 | 15.9375 |
2859 | MSFT | 1997-06-30 | 15.796875 |
2860 | MSFT | 1997-07-01 | 15.617188453674316 |
2861 | MSFT | 1997-07-02 | 16.046875 |
2862 | MSFT | 1997-07-03 | 16.1953125 |
2863 | MSFT | 1997-07-07 | 16.1875 |
2864 | MSFT | 1997-07-08 | 16.40625 |
2865 | MSFT | 1997-07-09 | 16.34375 |
2866 | MSFT | 1997-07-10 | 16.234375 |
2867 | MSFT | 1997-07-11 | 16.21875 |
2868 | MSFT | 1997-07-14 | 16.9921875 |
2869 | MSFT | 1997-07-15 | 17.30859375 |
2870 | MSFT | 1997-07-16 | 18.5546875 |
2871 | MSFT | 1997-07-17 | 18.6875 |
2872 | MSFT | 1997-07-18 | 17.5625 |
2873 | MSFT | 1997-07-21 | 16.9921875 |
2874 | MSFT | 1997-07-22 | 18.015625 |
2875 | MSFT | 1997-07-23 | 17.6796875 |
2876 | MSFT | 1997-07-24 | 17.25 |
2877 | MSFT | 1997-07-25 | 17.3125 |
2878 | MSFT | 1997-07-28 | 17.125 |
2879 | MSFT | 1997-07-29 | 17.4921875 |
2880 | MSFT | 1997-07-30 | 17.640625 |
2881 | MSFT | 1997-07-31 | 17.671875 |
2882 | MSFT | 1997-08-01 | 17.578125 |
2883 | MSFT | 1997-08-04 | 17.6953125 |
2884 | MSFT | 1997-08-05 | 17.9140625 |
2885 | MSFT | 1997-08-06 | 17.9296875 |
2886 | MSFT | 1997-08-07 | 17.9921875 |
2887 | MSFT | 1997-08-08 | 17.5 |
2888 | MSFT | 1997-08-11 | 17.28125 |
2889 | MSFT | 1997-08-12 | 17.0 |
2890 | MSFT | 1997-08-13 | 17.0078125 |
2891 | MSFT | 1997-08-14 | 17.03125 |
2892 | MSFT | 1997-08-15 | 16.609375 |
2893 | MSFT | 1997-08-18 | 16.734375 |
2894 | MSFT | 1997-08-19 | 17.3515625 |
2895 | MSFT | 1997-08-20 | 17.5703125 |
2896 | MSFT | 1997-08-21 | 17.234375 |
2897 | MSFT | 1997-08-22 | 17.15625 |
2898 | MSFT | 1997-08-25 | 17.0625 |
2899 | MSFT | 1997-08-26 | 16.875 |
2900 | MSFT | 1997-08-27 | 16.8203125 |
2901 | MSFT | 1997-08-28 | 16.5078125 |
2902 | MSFT | 1997-08-29 | 16.5234375 |
2903 | MSFT | 1997-09-02 | 17.1484375 |
2904 | MSFT | 1997-09-03 | 17.0703125 |
2905 | MSFT | 1997-09-04 | 17.2734375 |
2906 | MSFT | 1997-09-05 | 17.1640625 |
2907 | MSFT | 1997-09-08 | 17.4140625 |
2908 | MSFT | 1997-09-09 | 17.4375 |
2909 | MSFT | 1997-09-10 | 16.890625 |
2910 | MSFT | 1997-09-11 | 17.1015625 |
2911 | MSFT | 1997-09-12 | 17.2421875 |
2912 | MSFT | 1997-09-15 | 16.3359375 |
2913 | MSFT | 1997-09-16 | 17.046875 |
2914 | MSFT | 1997-09-17 | 16.6484375 |
2915 | MSFT | 1997-09-18 | 16.53125 |
2916 | MSFT | 1997-09-19 | 16.8984375 |
2917 | MSFT | 1997-09-22 | 16.6640625 |
2918 | MSFT | 1997-09-23 | 16.9375 |
2919 | MSFT | 1997-09-24 | 16.5546875 |
2920 | MSFT | 1997-09-25 | 16.59375 |
2921 | MSFT | 1997-09-26 | 16.671875 |
2922 | MSFT | 1997-09-29 | 16.8125 |
2923 | MSFT | 1997-09-30 | 16.5390625 |
2924 | MSFT | 1997-10-01 | 16.734375 |
2925 | MSFT | 1997-10-02 | 16.6484375 |
2926 | MSFT | 1997-10-03 | 16.8671875 |
2927 | MSFT | 1997-10-06 | 16.890625 |
2928 | MSFT | 1997-10-07 | 17.0703125 |
2929 | MSFT | 1997-10-08 | 17.375 |
2930 | MSFT | 1997-10-09 | 17.3671875 |
2931 | MSFT | 1997-10-10 | 17.0625 |
2932 | MSFT | 1997-10-13 | 17.09375 |
2933 | MSFT | 1997-10-14 | 17.0859375 |
2934 | MSFT | 1997-10-15 | 16.96875 |
2935 | MSFT | 1997-10-16 | 16.73828125 |
2936 | MSFT | 1997-10-17 | 16.53125 |
2937 | MSFT | 1997-10-20 | 16.578125 |
2938 | MSFT | 1997-10-21 | 17.3125 |
2939 | MSFT | 1997-10-22 | 16.9609375 |
2940 | MSFT | 1997-10-23 | 16.953125 |
2941 | MSFT | 1997-10-24 | 16.921875 |
2942 | MSFT | 1997-10-27 | 16.109375 |
2943 | MSFT | 1997-10-28 | 16.671875 |
2944 | MSFT | 1997-10-29 | 16.359375 |
2945 | MSFT | 1997-10-30 | 16.078125 |
2946 | MSFT | 1997-10-31 | 16.25 |
2947 | MSFT | 1997-11-03 | 16.765625 |
2948 | MSFT | 1997-11-04 | 16.78125 |
2949 | MSFT | 1997-11-05 | 16.6953125 |
2950 | MSFT | 1997-11-06 | 16.5078125 |
2951 | MSFT | 1997-11-07 | 16.4453125 |
2952 | MSFT | 1997-11-10 | 16.2734375 |
2953 | MSFT | 1997-11-11 | 16.328125 |
2954 | MSFT | 1997-11-12 | 16.1484375 |
2955 | MSFT | 1997-11-13 | 16.4453125 |
2956 | MSFT | 1997-11-14 | 16.6640625 |
2957 | MSFT | 1997-11-17 | 16.859375 |
2958 | MSFT | 1997-11-18 | 16.75 |
2959 | MSFT | 1997-11-19 | 16.8828125 |
2960 | MSFT | 1997-11-20 | 17.109375 |
2961 | MSFT | 1997-11-21 | 17.234375 |
2962 | MSFT | 1997-11-24 | 16.9375 |
2963 | MSFT | 1997-11-25 | 17.375 |
2964 | MSFT | 1997-11-26 | 17.6953125 |
2965 | MSFT | 1997-11-28 | 17.6875 |
2966 | MSFT | 1997-12-01 | 17.9765625 |
2967 | MSFT | 1997-12-02 | 17.78125 |
2968 | MSFT | 1997-12-03 | 18.0859375 |
2969 | MSFT | 1997-12-04 | 17.8203125 |
2970 | MSFT | 1997-12-05 | 17.890625 |
2971 | MSFT | 1997-12-08 | 18.265625 |
2972 | MSFT | 1997-12-09 | 18.0390625 |
2973 | MSFT | 1997-12-10 | 17.78125 |
2974 | MSFT | 1997-12-11 | 17.3828125 |
2975 | MSFT | 1997-12-12 | 17.09375 |
2976 | MSFT | 1997-12-15 | 17.015625 |
2977 | MSFT | 1997-12-16 | 17.3828125 |
2978 | MSFT | 1997-12-17 | 16.953125 |
2979 | MSFT | 1997-12-18 | 16.359375 |
2980 | MSFT | 1997-12-19 | 16.0859375 |
2981 | MSFT | 1997-12-22 | 15.875 |
2982 | MSFT | 1997-12-23 | 15.414063453674316 |
2983 | MSFT | 1997-12-24 | 14.867188453674316 |
2984 | MSFT | 1997-12-26 | 15.09375 |
2985 | MSFT | 1997-12-29 | 15.789063453674316 |
2986 | MSFT | 1997-12-30 | 16.28125 |
2987 | MSFT | 1997-12-31 | 16.15625 |
2988 | MSFT | 1998-01-02 | 16.390625 |
2989 | MSFT | 1998-01-05 | 16.296875 |
2990 | MSFT | 1998-01-06 | 16.390625 |
2991 | MSFT | 1998-01-07 | 16.1953125 |
2992 | MSFT | 1998-01-08 | 16.3125 |
2993 | MSFT | 1998-01-09 | 15.875 |
2994 | MSFT | 1998-01-12 | 16.1875 |
2995 | MSFT | 1998-01-13 | 16.515625 |
2996 | MSFT | 1998-01-14 | 16.390625 |
2997 | MSFT | 1998-01-15 | 16.5390625 |
2998 | MSFT | 1998-01-16 | 16.90625 |
2999 | MSFT | 1998-01-20 | 17.2265625 |
3000 | MSFT | 1998-01-21 | 17.125 |
3001 | MSFT | 1998-01-22 | 17.328125 |
3002 | MSFT | 1998-01-23 | 17.28125 |
3003 | MSFT | 1998-01-26 | 17.71875 |
3004 | MSFT | 1998-01-27 | 18.1484375 |
3005 | MSFT | 1998-01-28 | 18.625 |
3006 | MSFT | 1998-01-29 | 18.53125 |
3007 | MSFT | 1998-01-30 | 18.6484375 |
3008 | MSFT | 1998-02-02 | 19.359375 |
3009 | MSFT | 1998-02-03 | 19.484375 |
3010 | MSFT | 1998-02-04 | 19.6015625 |
3011 | MSFT | 1998-02-05 | 19.4296875 |
3012 | MSFT | 1998-02-06 | 19.765625 |
3013 | MSFT | 1998-02-09 | 19.6484375 |
3014 | MSFT | 1998-02-10 | 19.90625 |
3015 | MSFT | 1998-02-11 | 19.8671875 |
3016 | MSFT | 1998-02-12 | 19.84375 |
3017 | MSFT | 1998-02-13 | 19.6875 |
3018 | MSFT | 1998-02-17 | 19.296875 |
3019 | MSFT | 1998-02-18 | 19.328125 |
3020 | MSFT | 1998-02-19 | 19.359375 |
3021 | MSFT | 1998-02-20 | 19.390625 |
3022 | MSFT | 1998-02-23 | 20.40625 |
3023 | MSFT | 1998-02-24 | 20.53125 |
3024 | MSFT | 1998-02-25 | 21.234375 |
3025 | MSFT | 1998-02-26 | 21.375 |
3026 | MSFT | 1998-02-27 | 21.1875 |
3027 | MSFT | 1998-03-02 | 20.828125 |
3028 | MSFT | 1998-03-03 | 21.125 |
3029 | MSFT | 1998-03-04 | 20.578125 |
3030 | MSFT | 1998-03-05 | 20.015625 |
3031 | MSFT | 1998-03-06 | 20.6875 |
3032 | MSFT | 1998-03-09 | 19.8984375 |
3033 | MSFT | 1998-03-10 | 20.375 |
3034 | MSFT | 1998-03-11 | 20.171875 |
3035 | MSFT | 1998-03-12 | 20.46875 |
3036 | MSFT | 1998-03-13 | 20.59375 |
3037 | MSFT | 1998-03-16 | 20.5 |
3038 | MSFT | 1998-03-17 | 20.09375 |
3039 | MSFT | 1998-03-18 | 20.4375 |
3040 | MSFT | 1998-03-19 | 20.5 |
3041 | MSFT | 1998-03-20 | 20.453125 |
3042 | MSFT | 1998-03-23 | 20.96875 |
3043 | MSFT | 1998-03-24 | 21.234375 |
3044 | MSFT | 1998-03-25 | 22.203125 |
3045 | MSFT | 1998-03-26 | 22.0625 |
3046 | MSFT | 1998-03-27 | 21.953125 |
3047 | MSFT | 1998-03-30 | 21.984375 |
3048 | MSFT | 1998-03-31 | 22.375 |
3049 | MSFT | 1998-04-01 | 22.59375 |
3050 | MSFT | 1998-04-02 | 22.828125 |
3051 | MSFT | 1998-04-03 | 23.25 |
3052 | MSFT | 1998-04-06 | 22.484375 |
3053 | MSFT | 1998-04-07 | 21.8125 |
3054 | MSFT | 1998-04-08 | 22.234375 |
3055 | MSFT | 1998-04-09 | 22.25 |
3056 | MSFT | 1998-04-13 | 22.15625 |
3057 | MSFT | 1998-04-14 | 22.109375 |
3058 | MSFT | 1998-04-15 | 22.84375 |
3059 | MSFT | 1998-04-16 | 22.921875 |
3060 | MSFT | 1998-04-17 | 23.03125 |
3061 | MSFT | 1998-04-20 | 23.65625 |
3062 | MSFT | 1998-04-21 | 23.71875 |
3063 | MSFT | 1998-04-22 | 24.71875 |
3064 | MSFT | 1998-04-23 | 23.625 |
3065 | MSFT | 1998-04-24 | 23.03125 |
3066 | MSFT | 1998-04-27 | 22.578125 |
3067 | MSFT | 1998-04-28 | 22.46875 |
3068 | MSFT | 1998-04-29 | 22.625 |
3069 | MSFT | 1998-04-30 | 22.53125 |
3070 | MSFT | 1998-05-01 | 22.40625 |
3071 | MSFT | 1998-05-04 | 22.015625 |
3072 | MSFT | 1998-05-05 | 21.9375 |
3073 | MSFT | 1998-05-06 | 21.59375 |
3074 | MSFT | 1998-05-07 | 20.84375 |
3075 | MSFT | 1998-05-08 | 21.4375 |
3076 | MSFT | 1998-05-11 | 21.0625 |
3077 | MSFT | 1998-05-12 | 21.421875 |
3078 | MSFT | 1998-05-13 | 21.734375 |
3079 | MSFT | 1998-05-14 | 22.234375 |
3080 | MSFT | 1998-05-15 | 22.359375 |
3081 | MSFT | 1998-05-18 | 21.515625 |
3082 | MSFT | 1998-05-19 | 21.625 |
3083 | MSFT | 1998-05-20 | 21.4375 |
3084 | MSFT | 1998-05-21 | 21.59375 |
3085 | MSFT | 1998-05-22 | 21.390625 |
3086 | MSFT | 1998-05-26 | 20.90625 |
3087 | MSFT | 1998-05-27 | 21.5 |
3088 | MSFT | 1998-05-28 | 21.578125 |
3089 | MSFT | 1998-05-29 | 21.203125 |
3090 | MSFT | 1998-06-01 | 20.9375 |
3091 | MSFT | 1998-06-02 | 21.375 |
3092 | MSFT | 1998-06-03 | 21.078125 |
3093 | MSFT | 1998-06-04 | 21.515625 |
3094 | MSFT | 1998-06-05 | 21.5625 |
3095 | MSFT | 1998-06-08 | 21.421875 |
3096 | MSFT | 1998-06-09 | 21.765625 |
3097 | MSFT | 1998-06-10 | 21.5 |
3098 | MSFT | 1998-06-11 | 21.328125 |
3099 | MSFT | 1998-06-12 | 21.4375 |
3100 | MSFT | 1998-06-15 | 21.484375 |
3101 | MSFT | 1998-06-16 | 22.46875 |
3102 | MSFT | 1998-06-17 | 22.765625 |
3103 | MSFT | 1998-06-18 | 22.796875 |
3104 | MSFT | 1998-06-19 | 23.671875 |
3105 | MSFT | 1998-06-22 | 23.953125 |
3106 | MSFT | 1998-06-23 | 25.1875 |
3107 | MSFT | 1998-06-24 | 26.234375 |
3108 | MSFT | 1998-06-25 | 25.390625 |
3109 | MSFT | 1998-06-26 | 26.109375 |
3110 | MSFT | 1998-06-29 | 26.859375 |
3111 | MSFT | 1998-06-30 | 27.09375 |
3112 | MSFT | 1998-07-01 | 27.34375 |
3113 | MSFT | 1998-07-02 | 26.8125 |
3114 | MSFT | 1998-07-06 | 26.953125 |
3115 | MSFT | 1998-07-07 | 26.984375 |
3116 | MSFT | 1998-07-08 | 27.46875 |
3117 | MSFT | 1998-07-09 | 27.75 |
3118 | MSFT | 1998-07-10 | 28.296875 |
3119 | MSFT | 1998-07-13 | 29.390625 |
3120 | MSFT | 1998-07-14 | 29.125 |
3121 | MSFT | 1998-07-15 | 29.34375 |
3122 | MSFT | 1998-07-16 | 29.34375 |
3123 | MSFT | 1998-07-17 | 29.484375 |
3124 | MSFT | 1998-07-20 | 29.25 |
3125 | MSFT | 1998-07-21 | 28.203125 |
3126 | MSFT | 1998-07-22 | 29.1875 |
3127 | MSFT | 1998-07-23 | 28.25 |
3128 | MSFT | 1998-07-24 | 28.453125 |
3129 | MSFT | 1998-07-27 | 29.1875 |
3130 | MSFT | 1998-07-28 | 28.0625 |
3131 | MSFT | 1998-07-29 | 27.671875 |
3132 | MSFT | 1998-07-30 | 28.359375 |
3133 | MSFT | 1998-07-31 | 27.484375 |
3134 | MSFT | 1998-08-03 | 27.109375 |
3135 | MSFT | 1998-08-04 | 26.125 |
3136 | MSFT | 1998-08-05 | 26.078125 |
3137 | MSFT | 1998-08-06 | 26.71875 |
3138 | MSFT | 1998-08-07 | 26.46875 |
3139 | MSFT | 1998-08-10 | 26.109375 |
3140 | MSFT | 1998-08-11 | 25.859375 |
3141 | MSFT | 1998-08-12 | 26.265625 |
3142 | MSFT | 1998-08-13 | 25.984375 |
3143 | MSFT | 1998-08-14 | 26.0625 |
3144 | MSFT | 1998-08-17 | 26.828125 |
3145 | MSFT | 1998-08-18 | 27.8125 |
3146 | MSFT | 1998-08-19 | 27.640625 |
3147 | MSFT | 1998-08-20 | 28.140625 |
3148 | MSFT | 1998-08-21 | 27.65625 |
3149 | MSFT | 1998-08-24 | 27.59375 |
3150 | MSFT | 1998-08-25 | 28.203125 |
3151 | MSFT | 1998-08-26 | 28.140625 |
3152 | MSFT | 1998-08-27 | 27.3125 |
3153 | MSFT | 1998-08-28 | 26.3125 |
3154 | MSFT | 1998-08-31 | 23.984375 |
3155 | MSFT | 1998-09-01 | 25.3125 |
3156 | MSFT | 1998-09-02 | 25.140625 |
3157 | MSFT | 1998-09-03 | 24.8125 |
3158 | MSFT | 1998-09-04 | 24.15625 |
3159 | MSFT | 1998-09-08 | 25.4921875 |
3160 | MSFT | 1998-09-09 | 25.5625 |
3161 | MSFT | 1998-09-10 | 25.1875 |
3162 | MSFT | 1998-09-11 | 26.0625 |
3163 | MSFT | 1998-09-14 | 26.5 |
3164 | MSFT | 1998-09-15 | 27.078125 |
3165 | MSFT | 1998-09-16 | 27.046875 |
3166 | MSFT | 1998-09-17 | 26.234375 |
3167 | MSFT | 1998-09-18 | 26.34375 |
3168 | MSFT | 1998-09-21 | 26.96875 |
3169 | MSFT | 1998-09-22 | 27.296875 |
3170 | MSFT | 1998-09-23 | 28.40625 |
3171 | MSFT | 1998-09-24 | 27.53125 |
3172 | MSFT | 1998-09-25 | 28.265625 |
3173 | MSFT | 1998-09-28 | 27.828125 |
3174 | MSFT | 1998-09-29 | 28.21875 |
3175 | MSFT | 1998-09-30 | 27.515625 |
3176 | MSFT | 1998-10-01 | 26.015625 |
3177 | MSFT | 1998-10-02 | 26.03125 |
3178 | MSFT | 1998-10-05 | 25.296875 |
3179 | MSFT | 1998-10-06 | 24.40625 |
3180 | MSFT | 1998-10-07 | 23.53125 |
3181 | MSFT | 1998-10-08 | 22.796875 |
3182 | MSFT | 1998-10-09 | 24.21875 |
3183 | MSFT | 1998-10-12 | 24.9375 |
3184 | MSFT | 1998-10-13 | 24.109375 |
3185 | MSFT | 1998-10-14 | 25.046875 |
3186 | MSFT | 1998-10-15 | 26.359375 |
3187 | MSFT | 1998-10-16 | 26.265625 |
3188 | MSFT | 1998-10-19 | 25.734375 |
3189 | MSFT | 1998-10-20 | 25.0625 |
3190 | MSFT | 1998-10-21 | 26.609375 |
3191 | MSFT | 1998-10-22 | 27.5 |
3192 | MSFT | 1998-10-23 | 26.59375 |
3193 | MSFT | 1998-10-26 | 26.765625 |
3194 | MSFT | 1998-10-27 | 26.359375 |
3195 | MSFT | 1998-10-28 | 26.421875 |
3196 | MSFT | 1998-10-29 | 26.65625 |
3197 | MSFT | 1998-10-30 | 26.46875 |
3198 | MSFT | 1998-11-02 | 26.453125 |
3199 | MSFT | 1998-11-03 | 26.296875 |
3200 | MSFT | 1998-11-04 | 26.375 |
3201 | MSFT | 1998-11-05 | 26.59375 |
3202 | MSFT | 1998-11-06 | 27.328125 |
3203 | MSFT | 1998-11-09 | 27.671875 |
3204 | MSFT | 1998-11-10 | 28.015625 |
3205 | MSFT | 1998-11-11 | 27.765625 |
3206 | MSFT | 1998-11-12 | 27.1875 |
3207 | MSFT | 1998-11-13 | 27.5 |
3208 | MSFT | 1998-11-16 | 27.203125 |
3209 | MSFT | 1998-11-17 | 27.96875 |
3210 | MSFT | 1998-11-18 | 27.4375 |
3211 | MSFT | 1998-11-19 | 27.9375 |
3212 | MSFT | 1998-11-20 | 28.40625 |
3213 | MSFT | 1998-11-23 | 29.796875 |
3214 | MSFT | 1998-11-24 | 30.421875 |
3215 | MSFT | 1998-11-25 | 31.0625 |
3216 | MSFT | 1998-11-27 | 32.015625 |
3217 | MSFT | 1998-11-30 | 30.5 |
3218 | MSFT | 1998-12-01 | 32.375 |
3219 | MSFT | 1998-12-02 | 31.6875 |
3220 | MSFT | 1998-12-03 | 30.53125 |
3221 | MSFT | 1998-12-04 | 31.84375 |
3222 | MSFT | 1998-12-07 | 33.390625 |
3223 | MSFT | 1998-12-08 | 32.796875 |
3224 | MSFT | 1998-12-09 | 33.40625 |
3225 | MSFT | 1998-12-10 | 32.890625 |
3226 | MSFT | 1998-12-11 | 33.5 |
3227 | MSFT | 1998-12-14 | 31.984375 |
3228 | MSFT | 1998-12-15 | 32.96875 |
3229 | MSFT | 1998-12-16 | 33.4375 |
3230 | MSFT | 1998-12-17 | 33.59375 |
3231 | MSFT | 1998-12-18 | 34.453125 |
3232 | MSFT | 1998-12-21 | 35.109375 |
3233 | MSFT | 1998-12-22 | 34.609375 |
3234 | MSFT | 1998-12-23 | 35.890625 |
3235 | MSFT | 1998-12-24 | 35.4375 |
3236 | MSFT | 1998-12-28 | 35.59375 |
3237 | MSFT | 1998-12-29 | 35.125 |
3238 | MSFT | 1998-12-30 | 34.75 |
3239 | MSFT | 1998-12-31 | 34.671875 |
3240 | MSFT | 1999-01-04 | 35.25 |
3241 | MSFT | 1999-01-05 | 36.625 |
3242 | MSFT | 1999-01-06 | 37.8125 |
3243 | MSFT | 1999-01-07 | 37.625 |
3244 | MSFT | 1999-01-08 | 37.46875 |
3245 | MSFT | 1999-01-11 | 36.875 |
3246 | MSFT | 1999-01-12 | 35.546875 |
3247 | MSFT | 1999-01-13 | 35.953125 |
3248 | MSFT | 1999-01-14 | 35.4375 |
3249 | MSFT | 1999-01-15 | 37.4375 |
3250 | MSFT | 1999-01-19 | 38.90625 |
3251 | MSFT | 1999-01-20 | 40.65625 |
3252 | MSFT | 1999-01-21 | 39.578125 |
3253 | MSFT | 1999-01-22 | 39.0625 |
3254 | MSFT | 1999-01-25 | 40.46875 |
3255 | MSFT | 1999-01-26 | 42.890625 |
3256 | MSFT | 1999-01-27 | 42.15625 |
3257 | MSFT | 1999-01-28 | 43.5 |
3258 | MSFT | 1999-01-29 | 43.75 |
3259 | MSFT | 1999-02-01 | 43.234375 |
3260 | MSFT | 1999-02-02 | 41.90625 |
3261 | MSFT | 1999-02-03 | 41.703125 |
3262 | MSFT | 1999-02-04 | 39.765625 |
3263 | MSFT | 1999-02-05 | 40.0 |
3264 | MSFT | 1999-02-08 | 41.3125 |
3265 | MSFT | 1999-02-09 | 40.015625 |
3266 | MSFT | 1999-02-10 | 40.15625 |
3267 | MSFT | 1999-02-11 | 40.6875 |
3268 | MSFT | 1999-02-12 | 39.4375 |
3269 | MSFT | 1999-02-16 | 39.0625 |
3270 | MSFT | 1999-02-17 | 37.5 |
3271 | MSFT | 1999-02-18 | 36.4375 |
3272 | MSFT | 1999-02-19 | 36.9375 |
3273 | MSFT | 1999-02-22 | 37.203125 |
3274 | MSFT | 1999-02-23 | 38.859375 |
3275 | MSFT | 1999-02-24 | 38.21875 |
3276 | MSFT | 1999-02-25 | 38.375 |
3277 | MSFT | 1999-02-26 | 37.53125 |
3278 | MSFT | 1999-03-01 | 37.9375 |
3279 | MSFT | 1999-03-02 | 37.140625 |
3280 | MSFT | 1999-03-03 | 37.40625 |
3281 | MSFT | 1999-03-04 | 38.0625 |
3282 | MSFT | 1999-03-05 | 38.734375 |
3283 | MSFT | 1999-03-08 | 39.75 |
3284 | MSFT | 1999-03-09 | 40.453125 |
3285 | MSFT | 1999-03-10 | 40.34375 |
3286 | MSFT | 1999-03-11 | 40.359375 |
3287 | MSFT | 1999-03-12 | 40.046875 |
3288 | MSFT | 1999-03-15 | 41.46875 |
3289 | MSFT | 1999-03-16 | 42.265625 |
3290 | MSFT | 1999-03-17 | 41.78125 |
3291 | MSFT | 1999-03-18 | 43.109375 |
3292 | MSFT | 1999-03-19 | 42.796875 |
3293 | MSFT | 1999-03-22 | 43.203125 |
3294 | MSFT | 1999-03-23 | 41.640625 |
3295 | MSFT | 1999-03-24 | 42.8125 |
3296 | MSFT | 1999-03-25 | 44.984375 |
3297 | MSFT | 1999-03-26 | 44.53125 |
3298 | MSFT | 1999-03-29 | 46.1875 |
3299 | MSFT | 1999-03-30 | 46.5 |
3300 | MSFT | 1999-03-31 | 44.8125 |
3301 | MSFT | 1999-04-01 | 46.34375 |
3302 | MSFT | 1999-04-05 | 47.46875 |
3303 | MSFT | 1999-04-06 | 47.03125 |
3304 | MSFT | 1999-04-07 | 46.65625 |
3305 | MSFT | 1999-04-08 | 47.28125 |
3306 | MSFT | 1999-04-09 | 47.125 |
3307 | MSFT | 1999-04-12 | 46.5 |
3308 | MSFT | 1999-04-13 | 45.0625 |
3309 | MSFT | 1999-04-14 | 42.9375 |
3310 | MSFT | 1999-04-15 | 44.4375 |
3311 | MSFT | 1999-04-16 | 43.3125 |
3312 | MSFT | 1999-04-19 | 40.5 |
3313 | MSFT | 1999-04-20 | 41.5625 |
3314 | MSFT | 1999-04-21 | 41.0 |
3315 | MSFT | 1999-04-22 | 42.46875 |
3316 | MSFT | 1999-04-23 | 43.0 |
3317 | MSFT | 1999-04-26 | 44.0 |
3318 | MSFT | 1999-04-27 | 42.0 |
3319 | MSFT | 1999-04-28 | 41.0625 |
3320 | MSFT | 1999-04-29 | 41.03125 |
3321 | MSFT | 1999-04-30 | 40.65625 |
3322 | MSFT | 1999-05-03 | 39.9375 |
3323 | MSFT | 1999-05-04 | 39.03125 |
3324 | MSFT | 1999-05-05 | 39.5625 |
3325 | MSFT | 1999-05-06 | 38.96875 |
3326 | MSFT | 1999-05-07 | 39.53125 |
3327 | MSFT | 1999-05-10 | 39.84375 |
3328 | MSFT | 1999-05-11 | 39.9375 |
3329 | MSFT | 1999-05-12 | 40.25 |
3330 | MSFT | 1999-05-13 | 39.5625 |
3331 | MSFT | 1999-05-14 | 38.4375 |
3332 | MSFT | 1999-05-17 | 39.5625 |
3333 | MSFT | 1999-05-18 | 39.34375 |
3334 | MSFT | 1999-05-19 | 39.65625 |
3335 | MSFT | 1999-05-20 | 39.21875 |
3336 | MSFT | 1999-05-21 | 38.78125 |
3337 | MSFT | 1999-05-24 | 38.625 |
3338 | MSFT | 1999-05-25 | 38.125 |
3339 | MSFT | 1999-05-26 | 39.25 |
3340 | MSFT | 1999-05-27 | 39.1875 |
3341 | MSFT | 1999-05-28 | 40.34375 |
3342 | MSFT | 1999-06-01 | 39.25 |
3343 | MSFT | 1999-06-02 | 39.21875 |
3344 | MSFT | 1999-06-03 | 38.1875 |
3345 | MSFT | 1999-06-04 | 39.78125 |
3346 | MSFT | 1999-06-07 | 40.125 |
3347 | MSFT | 1999-06-08 | 39.6875 |
3348 | MSFT | 1999-06-09 | 41.15625 |
3349 | MSFT | 1999-06-10 | 39.9375 |
3350 | MSFT | 1999-06-11 | 39.0625 |
3351 | MSFT | 1999-06-14 | 38.78125 |
3352 | MSFT | 1999-06-15 | 38.84375 |
3353 | MSFT | 1999-06-16 | 40.5 |
3354 | MSFT | 1999-06-17 | 41.4375 |
3355 | MSFT | 1999-06-18 | 42.5 |
3356 | MSFT | 1999-06-21 | 44.46875 |
3357 | MSFT | 1999-06-22 | 43.25 |
3358 | MSFT | 1999-06-23 | 43.0 |
3359 | MSFT | 1999-06-24 | 42.3125 |
3360 | MSFT | 1999-06-25 | 42.46875 |
3361 | MSFT | 1999-06-28 | 43.375 |
3362 | MSFT | 1999-06-29 | 44.0 |
3363 | MSFT | 1999-06-30 | 45.09375 |
3364 | MSFT | 1999-07-01 | 45.59375 |
3365 | MSFT | 1999-07-02 | 46.0 |
3366 | MSFT | 1999-07-06 | 44.78125 |
3367 | MSFT | 1999-07-07 | 46.15625 |
3368 | MSFT | 1999-07-08 | 46.28125 |
3369 | MSFT | 1999-07-09 | 46.625 |
3370 | MSFT | 1999-07-12 | 47.09375 |
3371 | MSFT | 1999-07-13 | 46.8125 |
3372 | MSFT | 1999-07-14 | 47.46875 |
3373 | MSFT | 1999-07-15 | 47.1875 |
3374 | MSFT | 1999-07-16 | 49.71875 |
3375 | MSFT | 1999-07-19 | 49.1875 |
3376 | MSFT | 1999-07-20 | 46.65625 |
3377 | MSFT | 1999-07-21 | 47.34375 |
3378 | MSFT | 1999-07-22 | 45.53125 |
3379 | MSFT | 1999-07-23 | 45.125 |
3380 | MSFT | 1999-07-26 | 43.8125 |
3381 | MSFT | 1999-07-27 | 44.40625 |
3382 | MSFT | 1999-07-28 | 45.0 |
3383 | MSFT | 1999-07-29 | 43.46875 |
3384 | MSFT | 1999-07-30 | 42.90625 |
3385 | MSFT | 1999-08-02 | 42.40625 |
3386 | MSFT | 1999-08-03 | 42.375 |
3387 | MSFT | 1999-08-04 | 42.46875 |
3388 | MSFT | 1999-08-05 | 42.875 |
3389 | MSFT | 1999-08-06 | 42.5625 |
3390 | MSFT | 1999-08-09 | 41.90625 |
3391 | MSFT | 1999-08-10 | 41.46875 |
3392 | MSFT | 1999-08-11 | 42.09375 |
3393 | MSFT | 1999-08-12 | 40.875 |
3394 | MSFT | 1999-08-13 | 42.34375 |
3395 | MSFT | 1999-08-16 | 42.15625 |
3396 | MSFT | 1999-08-17 | 42.28125 |
3397 | MSFT | 1999-08-18 | 42.5 |
3398 | MSFT | 1999-08-19 | 41.90625 |
3399 | MSFT | 1999-08-20 | 41.6875 |
3400 | MSFT | 1999-08-23 | 43.21875 |
3401 | MSFT | 1999-08-24 | 46.09375 |
3402 | MSFT | 1999-08-25 | 47.65625 |
3403 | MSFT | 1999-08-26 | 47.3125 |
3404 | MSFT | 1999-08-27 | 46.625 |
3405 | MSFT | 1999-08-30 | 46.125 |
3406 | MSFT | 1999-08-31 | 46.28125 |
3407 | MSFT | 1999-09-01 | 46.1875 |
3408 | MSFT | 1999-09-02 | 45.90625 |
3409 | MSFT | 1999-09-03 | 47.9375 |
3410 | MSFT | 1999-09-07 | 47.125 |
3411 | MSFT | 1999-09-08 | 46.125 |
3412 | MSFT | 1999-09-09 | 47.03125 |
3413 | MSFT | 1999-09-10 | 47.5 |
3414 | MSFT | 1999-09-13 | 46.9375 |
3415 | MSFT | 1999-09-14 | 47.53125 |
3416 | MSFT | 1999-09-15 | 46.3125 |
3417 | MSFT | 1999-09-16 | 47.0 |
3418 | MSFT | 1999-09-17 | 48.21875 |
3419 | MSFT | 1999-09-20 | 48.78125 |
3420 | MSFT | 1999-09-21 | 47.3125 |
3421 | MSFT | 1999-09-22 | 48.03125 |
3422 | MSFT | 1999-09-23 | 45.59375 |
3423 | MSFT | 1999-09-24 | 45.46875 |
3424 | MSFT | 1999-09-27 | 45.71875 |
3425 | MSFT | 1999-09-28 | 46.0625 |
3426 | MSFT | 1999-09-29 | 44.75 |
3427 | MSFT | 1999-09-30 | 45.28125 |
3428 | MSFT | 1999-10-01 | 44.9921875 |
3429 | MSFT | 1999-10-04 | 46.28125 |
3430 | MSFT | 1999-10-05 | 45.90625 |
3431 | MSFT | 1999-10-06 | 46.84375 |
3432 | MSFT | 1999-10-07 | 46.875 |
3433 | MSFT | 1999-10-08 | 47.46875 |
3434 | MSFT | 1999-10-11 | 47.15625 |
3435 | MSFT | 1999-10-12 | 46.28125 |
3436 | MSFT | 1999-10-13 | 45.53125 |
3437 | MSFT | 1999-10-14 | 45.34375 |
3438 | MSFT | 1999-10-15 | 44.03125 |
3439 | MSFT | 1999-10-18 | 43.9375 |
3440 | MSFT | 1999-10-19 | 43.15625 |
3441 | MSFT | 1999-10-20 | 46.125 |
3442 | MSFT | 1999-10-21 | 46.53125 |
3443 | MSFT | 1999-10-22 | 46.34375 |
3444 | MSFT | 1999-10-25 | 46.21875 |
3445 | MSFT | 1999-10-26 | 46.1875 |
3446 | MSFT | 1999-10-27 | 45.4375 |
3447 | MSFT | 1999-10-28 | 44.9375 |
3448 | MSFT | 1999-10-29 | 46.28125 |
3449 | MSFT | 1999-11-01 | 46.1875 |
3450 | MSFT | 1999-11-02 | 46.28125 |
3451 | MSFT | 1999-11-03 | 46.0 |
3452 | MSFT | 1999-11-04 | 45.875 |
3453 | MSFT | 1999-11-05 | 45.78125 |
3454 | MSFT | 1999-11-08 | 44.96875 |
3455 | MSFT | 1999-11-09 | 44.4375 |
3456 | MSFT | 1999-11-10 | 43.5625 |
3457 | MSFT | 1999-11-11 | 44.8125 |
3458 | MSFT | 1999-11-12 | 44.59375 |
3459 | MSFT | 1999-11-15 | 43.5 |
3460 | MSFT | 1999-11-16 | 43.65625 |
3461 | MSFT | 1999-11-17 | 42.5 |
3462 | MSFT | 1999-11-18 | 42.46875 |
3463 | MSFT | 1999-11-19 | 43.0 |
3464 | MSFT | 1999-11-22 | 44.90625 |
3465 | MSFT | 1999-11-23 | 44.8125 |
3466 | MSFT | 1999-11-24 | 45.84375 |
3467 | MSFT | 1999-11-26 | 45.5625 |
3468 | MSFT | 1999-11-29 | 45.09375 |
3469 | MSFT | 1999-11-30 | 45.5234375 |
3470 | MSFT | 1999-12-01 | 46.59375 |
3471 | MSFT | 1999-12-02 | 47.40625 |
3472 | MSFT | 1999-12-03 | 48.0625 |
3473 | MSFT | 1999-12-06 | 47.71875 |
3474 | MSFT | 1999-12-07 | 46.5 |
3475 | MSFT | 1999-12-08 | 45.875 |
3476 | MSFT | 1999-12-09 | 46.375 |
3477 | MSFT | 1999-12-10 | 46.9375 |
3478 | MSFT | 1999-12-13 | 48.3125 |
3479 | MSFT | 1999-12-14 | 49.34375 |
3480 | MSFT | 1999-12-15 | 54.21875 |
3481 | MSFT | 1999-12-16 | 56.84375 |
3482 | MSFT | 1999-12-17 | 57.625 |
3483 | MSFT | 1999-12-20 | 56.375 |
3484 | MSFT | 1999-12-21 | 57.9375 |
3485 | MSFT | 1999-12-22 | 58.78125 |
3486 | MSFT | 1999-12-23 | 58.71875 |
3487 | MSFT | 1999-12-27 | 59.5625 |
3488 | MSFT | 1999-12-28 | 58.75 |
3489 | MSFT | 1999-12-29 | 58.96875 |
3490 | MSFT | 1999-12-30 | 58.8125 |
3491 | MSFT | 1999-12-31 | 58.375 |
3492 | MSFT | 2000-01-03 | 58.28125 |
3493 | MSFT | 2000-01-04 | 56.3125 |
3494 | MSFT | 2000-01-05 | 56.90625 |
3495 | MSFT | 2000-01-06 | 55.0 |
3496 | MSFT | 2000-01-07 | 55.71875 |
3497 | MSFT | 2000-01-10 | 56.125 |
3498 | MSFT | 2000-01-11 | 54.6875 |
3499 | MSFT | 2000-01-12 | 52.90625 |
3500 | MSFT | 2000-01-13 | 53.90625 |
3501 | MSFT | 2000-01-14 | 56.125 |
3502 | MSFT | 2000-01-18 | 57.65625 |
3503 | MSFT | 2000-01-19 | 53.5 |
3504 | MSFT | 2000-01-20 | 53.0 |
3505 | MSFT | 2000-01-21 | 51.875 |
3506 | MSFT | 2000-01-24 | 50.625 |
3507 | MSFT | 2000-01-25 | 51.40625 |
3508 | MSFT | 2000-01-26 | 49.6875 |
3509 | MSFT | 2000-01-27 | 49.375 |
3510 | MSFT | 2000-01-28 | 49.125 |
3511 | MSFT | 2000-01-31 | 48.9375 |
3512 | MSFT | 2000-02-01 | 51.46875 |
3513 | MSFT | 2000-02-02 | 50.40625 |
3514 | MSFT | 2000-02-03 | 51.8125 |
3515 | MSFT | 2000-02-04 | 53.28125 |
3516 | MSFT | 2000-02-07 | 53.3125 |
3517 | MSFT | 2000-02-08 | 54.96875 |
3518 | MSFT | 2000-02-09 | 52.0 |
3519 | MSFT | 2000-02-10 | 53.0 |
3520 | MSFT | 2000-02-11 | 49.96875 |
3521 | MSFT | 2000-02-14 | 49.8125 |
3522 | MSFT | 2000-02-15 | 49.28125 |
3523 | MSFT | 2000-02-16 | 48.8125 |
3524 | MSFT | 2000-02-17 | 49.8125 |
3525 | MSFT | 2000-02-18 | 47.53125 |
3526 | MSFT | 2000-02-22 | 46.90625 |
3527 | MSFT | 2000-02-23 | 47.125 |
3528 | MSFT | 2000-02-24 | 47.375 |
3529 | MSFT | 2000-02-25 | 45.65625 |
3530 | MSFT | 2000-02-28 | 45.78125 |
3531 | MSFT | 2000-02-29 | 44.6875 |
3532 | MSFT | 2000-03-01 | 45.40625 |
3533 | MSFT | 2000-03-02 | 46.6875 |
3534 | MSFT | 2000-03-03 | 48.0625 |
3535 | MSFT | 2000-03-06 | 45.3125 |
3536 | MSFT | 2000-03-07 | 46.4375 |
3537 | MSFT | 2000-03-08 | 47.78125 |
3538 | MSFT | 2000-03-09 | 50.0 |
3539 | MSFT | 2000-03-10 | 50.5 |
3540 | MSFT | 2000-03-13 | 49.0 |
3541 | MSFT | 2000-03-14 | 47.5625 |
3542 | MSFT | 2000-03-15 | 47.6875 |
3543 | MSFT | 2000-03-16 | 47.6875 |
3544 | MSFT | 2000-03-17 | 49.6875 |
3545 | MSFT | 2000-03-20 | 48.6875 |
3546 | MSFT | 2000-03-21 | 51.375 |
3547 | MSFT | 2000-03-22 | 51.625 |
3548 | MSFT | 2000-03-23 | 55.9375 |
3549 | MSFT | 2000-03-24 | 55.84375 |
3550 | MSFT | 2000-03-27 | 52.03125 |
3551 | MSFT | 2000-03-28 | 52.15625 |
3552 | MSFT | 2000-03-29 | 53.59375 |
3553 | MSFT | 2000-03-30 | 51.6875 |
3554 | MSFT | 2000-03-31 | 53.125 |
3555 | MSFT | 2000-04-03 | 45.4375 |
3556 | MSFT | 2000-04-04 | 44.28125 |
3557 | MSFT | 2000-04-05 | 43.1875 |
3558 | MSFT | 2000-04-06 | 43.0 |
3559 | MSFT | 2000-04-07 | 44.53125 |
3560 | MSFT | 2000-04-10 | 43.03125 |
3561 | MSFT | 2000-04-11 | 41.9375 |
3562 | MSFT | 2000-04-12 | 39.6875 |
3563 | MSFT | 2000-04-13 | 39.625 |
3564 | MSFT | 2000-04-14 | 37.0625 |
3565 | MSFT | 2000-04-17 | 37.9375 |
3566 | MSFT | 2000-04-18 | 40.28125 |
3567 | MSFT | 2000-04-19 | 39.34375 |
3568 | MSFT | 2000-04-20 | 39.46875 |
3569 | MSFT | 2000-04-24 | 33.3125 |
3570 | MSFT | 2000-04-25 | 34.6875 |
3571 | MSFT | 2000-04-26 | 34.0 |
3572 | MSFT | 2000-04-27 | 34.90625 |
3573 | MSFT | 2000-04-28 | 34.875 |
3574 | MSFT | 2000-05-01 | 36.71875 |
3575 | MSFT | 2000-05-02 | 34.9375 |
3576 | MSFT | 2000-05-03 | 35.28125 |
3577 | MSFT | 2000-05-04 | 35.21875 |
3578 | MSFT | 2000-05-05 | 35.5625 |
3579 | MSFT | 2000-05-08 | 34.90625 |
3580 | MSFT | 2000-05-09 | 33.90625 |
3581 | MSFT | 2000-05-10 | 33.09375 |
3582 | MSFT | 2000-05-11 | 33.9375 |
3583 | MSFT | 2000-05-12 | 34.40625 |
3584 | MSFT | 2000-05-15 | 34.6875 |
3585 | MSFT | 2000-05-16 | 34.75 |
3586 | MSFT | 2000-05-17 | 33.84375 |
3587 | MSFT | 2000-05-18 | 33.09375 |
3588 | MSFT | 2000-05-19 | 32.53125 |
3589 | MSFT | 2000-05-22 | 32.09375 |
3590 | MSFT | 2000-05-23 | 31.59375 |
3591 | MSFT | 2000-05-24 | 32.78125 |
3592 | MSFT | 2000-05-25 | 30.75 |
3593 | MSFT | 2000-05-26 | 30.71875 |
3594 | MSFT | 2000-05-30 | 31.6875 |
3595 | MSFT | 2000-05-31 | 31.28125 |
3596 | MSFT | 2000-06-01 | 32.28125 |
3597 | MSFT | 2000-06-02 | 33.15625 |
3598 | MSFT | 2000-06-05 | 33.4375 |
3599 | MSFT | 2000-06-06 | 34.8125 |
3600 | MSFT | 2000-06-07 | 35.25 |
3601 | MSFT | 2000-06-08 | 34.40625 |
3602 | MSFT | 2000-06-09 | 34.40625 |
3603 | MSFT | 2000-06-12 | 33.4375 |
3604 | MSFT | 2000-06-13 | 33.9375 |
3605 | MSFT | 2000-06-14 | 35.25 |
3606 | MSFT | 2000-06-15 | 36.1875 |
3607 | MSFT | 2000-06-16 | 36.28125 |
3608 | MSFT | 2000-06-19 | 36.84375 |
3609 | MSFT | 2000-06-20 | 37.46875 |
3610 | MSFT | 2000-06-21 | 40.34375 |
3611 | MSFT | 2000-06-22 | 39.9375 |
3612 | MSFT | 2000-06-23 | 38.84375 |
3613 | MSFT | 2000-06-26 | 39.75 |
3614 | MSFT | 2000-06-27 | 39.40625 |
3615 | MSFT | 2000-06-28 | 39.46875 |
3616 | MSFT | 2000-06-29 | 38.59375 |
3617 | MSFT | 2000-06-30 | 40.0 |
3618 | MSFT | 2000-07-03 | 40.0 |
3619 | MSFT | 2000-07-05 | 39.25 |
3620 | MSFT | 2000-07-06 | 40.46875 |
3621 | MSFT | 2000-07-07 | 41.0 |
3622 | MSFT | 2000-07-10 | 39.71875 |
3623 | MSFT | 2000-07-11 | 39.5625 |
3624 | MSFT | 2000-07-12 | 40.15625 |
3625 | MSFT | 2000-07-13 | 39.96875 |
3626 | MSFT | 2000-07-14 | 39.46875 |
3627 | MSFT | 2000-07-17 | 39.09375 |
3628 | MSFT | 2000-07-18 | 39.25 |
3629 | MSFT | 2000-07-19 | 36.5625 |
3630 | MSFT | 2000-07-20 | 37.40625 |
3631 | MSFT | 2000-07-21 | 36.15625 |
3632 | MSFT | 2000-07-24 | 35.28125 |
3633 | MSFT | 2000-07-25 | 34.5 |
3634 | MSFT | 2000-07-26 | 33.90625 |
3635 | MSFT | 2000-07-27 | 34.6875 |
3636 | MSFT | 2000-07-28 | 34.84375 |
3637 | MSFT | 2000-07-31 | 34.90625 |
3638 | MSFT | 2000-08-01 | 34.34375 |
3639 | MSFT | 2000-08-02 | 34.6875 |
3640 | MSFT | 2000-08-03 | 35.125 |
3641 | MSFT | 2000-08-04 | 34.5625 |
3642 | MSFT | 2000-08-07 | 35.0 |
3643 | MSFT | 2000-08-08 | 37.0625 |
3644 | MSFT | 2000-08-09 | 37.125 |
3645 | MSFT | 2000-08-10 | 36.3125 |
3646 | MSFT | 2000-08-11 | 36.21875 |
3647 | MSFT | 2000-08-14 | 36.09375 |
3648 | MSFT | 2000-08-15 | 35.8125 |
3649 | MSFT | 2000-08-16 | 35.5 |
3650 | MSFT | 2000-08-17 | 35.78125 |
3651 | MSFT | 2000-08-18 | 35.5 |
3652 | MSFT | 2000-08-21 | 35.3125 |
3653 | MSFT | 2000-08-22 | 35.625 |
3654 | MSFT | 2000-08-23 | 35.375 |
3655 | MSFT | 2000-08-24 | 35.5625 |
3656 | MSFT | 2000-08-25 | 35.3125 |
3657 | MSFT | 2000-08-28 | 35.65625 |
3658 | MSFT | 2000-08-29 | 35.46875 |
3659 | MSFT | 2000-08-30 | 35.0 |
3660 | MSFT | 2000-08-31 | 34.90625 |
3661 | MSFT | 2000-09-01 | 35.09375 |
3662 | MSFT | 2000-09-05 | 35.0625 |
3663 | MSFT | 2000-09-06 | 34.71875 |
3664 | MSFT | 2000-09-07 | 35.03125 |
3665 | MSFT | 2000-09-08 | 34.65625 |
3666 | MSFT | 2000-09-11 | 34.40625 |
3667 | MSFT | 2000-09-12 | 34.0625 |
3668 | MSFT | 2000-09-13 | 34.125 |
3669 | MSFT | 2000-09-14 | 32.90625 |
3670 | MSFT | 2000-09-15 | 32.09375 |
3671 | MSFT | 2000-09-18 | 31.5 |
3672 | MSFT | 2000-09-19 | 32.5 |
3673 | MSFT | 2000-09-20 | 32.125 |
3674 | MSFT | 2000-09-21 | 32.09375 |
3675 | MSFT | 2000-09-22 | 31.625 |
3676 | MSFT | 2000-09-25 | 30.625 |
3677 | MSFT | 2000-09-26 | 31.34375 |
3678 | MSFT | 2000-09-27 | 30.3125 |
3679 | MSFT | 2000-09-28 | 30.65625 |
3680 | MSFT | 2000-09-29 | 30.15625 |
3681 | MSFT | 2000-10-02 | 29.5625 |
3682 | MSFT | 2000-10-03 | 28.28125 |
3683 | MSFT | 2000-10-04 | 27.71875 |
3684 | MSFT | 2000-10-05 | 27.6875 |
3685 | MSFT | 2000-10-06 | 27.78125 |
3686 | MSFT | 2000-10-09 | 27.09375 |
3687 | MSFT | 2000-10-10 | 27.28125 |
3688 | MSFT | 2000-10-11 | 27.875 |
3689 | MSFT | 2000-10-12 | 27.1875 |
3690 | MSFT | 2000-10-13 | 26.875 |
3691 | MSFT | 2000-10-16 | 25.1875 |
3692 | MSFT | 2000-10-17 | 25.21875 |
3693 | MSFT | 2000-10-18 | 25.875 |
3694 | MSFT | 2000-10-19 | 30.9375 |
3695 | MSFT | 2000-10-20 | 32.59375 |
3696 | MSFT | 2000-10-23 | 31.0625 |
3697 | MSFT | 2000-10-24 | 30.75 |
3698 | MSFT | 2000-10-25 | 30.625 |
3699 | MSFT | 2000-10-26 | 32.21875 |
3700 | MSFT | 2000-10-27 | 33.84375 |
3701 | MSFT | 2000-10-30 | 34.53125 |
3702 | MSFT | 2000-10-31 | 34.4375 |
3703 | MSFT | 2000-11-01 | 34.8125 |
3704 | MSFT | 2000-11-02 | 35.15625 |
3705 | MSFT | 2000-11-03 | 34.125 |
3706 | MSFT | 2000-11-06 | 34.75 |
3707 | MSFT | 2000-11-07 | 35.25 |
3708 | MSFT | 2000-11-08 | 34.71875 |
3709 | MSFT | 2000-11-09 | 35.4375 |
3710 | MSFT | 2000-11-10 | 33.6875 |
3711 | MSFT | 2000-11-13 | 33.21875 |
3712 | MSFT | 2000-11-14 | 34.40625 |
3713 | MSFT | 2000-11-15 | 35.03125 |
3714 | MSFT | 2000-11-16 | 34.46875 |
3715 | MSFT | 2000-11-17 | 34.53125 |
3716 | MSFT | 2000-11-20 | 33.59375 |
3717 | MSFT | 2000-11-21 | 33.875 |
3718 | MSFT | 2000-11-22 | 34.125 |
3719 | MSFT | 2000-11-24 | 34.96875 |
3720 | MSFT | 2000-11-27 | 35.34375 |
3721 | MSFT | 2000-11-28 | 33.5 |
3722 | MSFT | 2000-11-29 | 32.53125 |
3723 | MSFT | 2000-11-30 | 28.6875 |
3724 | MSFT | 2000-12-01 | 28.3125 |
3725 | MSFT | 2000-12-04 | 28.21875 |
3726 | MSFT | 2000-12-05 | 29.9375 |
3727 | MSFT | 2000-12-06 | 28.34375 |
3728 | MSFT | 2000-12-07 | 26.5625 |
3729 | MSFT | 2000-12-08 | 27.21875 |
3730 | MSFT | 2000-12-11 | 29.03125 |
3731 | MSFT | 2000-12-12 | 29.1875 |
3732 | MSFT | 2000-12-13 | 28.625 |
3733 | MSFT | 2000-12-14 | 27.75 |
3734 | MSFT | 2000-12-15 | 24.59375 |
3735 | MSFT | 2000-12-18 | 23.90625 |
3736 | MSFT | 2000-12-19 | 22.40625 |
3737 | MSFT | 2000-12-20 | 20.75 |
3738 | MSFT | 2000-12-21 | 21.71875 |
3739 | MSFT | 2000-12-22 | 23.21875 |
3740 | MSFT | 2000-12-26 | 23.4375 |
3741 | MSFT | 2000-12-27 | 23.21875 |
3742 | MSFT | 2000-12-28 | 22.28125 |
3743 | MSFT | 2000-12-29 | 21.6875 |
3744 | MSFT | 2001-01-02 | 21.6875 |
3745 | MSFT | 2001-01-03 | 23.96875 |
3746 | MSFT | 2001-01-04 | 24.21875 |
3747 | MSFT | 2001-01-05 | 24.5625 |
3748 | MSFT | 2001-01-08 | 24.46875 |
3749 | MSFT | 2001-01-09 | 25.90625 |
3750 | MSFT | 2001-01-10 | 26.4375 |
3751 | MSFT | 2001-01-11 | 27.5 |
3752 | MSFT | 2001-01-12 | 26.75 |
3753 | MSFT | 2001-01-16 | 26.28125 |
3754 | MSFT | 2001-01-17 | 26.46875 |
3755 | MSFT | 2001-01-18 | 27.75 |
3756 | MSFT | 2001-01-19 | 30.5 |
3757 | MSFT | 2001-01-22 | 30.0625 |
3758 | MSFT | 2001-01-23 | 30.28125 |
3759 | MSFT | 2001-01-24 | 31.46875 |
3760 | MSFT | 2001-01-25 | 30.90625 |
3761 | MSFT | 2001-01-26 | 32.0 |
3762 | MSFT | 2001-01-29 | 32.25 |
3763 | MSFT | 2001-01-30 | 31.6875 |
3764 | MSFT | 2001-01-31 | 30.53125 |
3765 | MSFT | 2001-02-01 | 31.1875 |
3766 | MSFT | 2001-02-02 | 30.40625 |
3767 | MSFT | 2001-02-05 | 30.96875 |
3768 | MSFT | 2001-02-06 | 31.28125 |
3769 | MSFT | 2001-02-07 | 32.34375 |
3770 | MSFT | 2001-02-08 | 31.125 |
3771 | MSFT | 2001-02-09 | 29.5625 |
3772 | MSFT | 2001-02-12 | 29.375 |
3773 | MSFT | 2001-02-13 | 29.09375 |
3774 | MSFT | 2001-02-14 | 29.1875 |
3775 | MSFT | 2001-02-15 | 29.40625 |
3776 | MSFT | 2001-02-16 | 28.65625 |
3777 | MSFT | 2001-02-20 | 27.9375 |
3778 | MSFT | 2001-02-21 | 28.125 |
3779 | MSFT | 2001-02-22 | 27.59375 |
3780 | MSFT | 2001-02-23 | 28.375 |
3781 | MSFT | 2001-02-26 | 29.78125 |
3782 | MSFT | 2001-02-27 | 29.6875 |
3783 | MSFT | 2001-02-28 | 29.5 |
3784 | MSFT | 2001-03-01 | 29.6796875 |
3785 | MSFT | 2001-03-02 | 28.34375 |
3786 | MSFT | 2001-03-05 | 28.71875 |
3787 | MSFT | 2001-03-06 | 29.71875 |
3788 | MSFT | 2001-03-07 | 30.34375 |
3789 | MSFT | 2001-03-08 | 29.625 |
3790 | MSFT | 2001-03-09 | 28.34375 |
3791 | MSFT | 2001-03-12 | 25.96875 |
3792 | MSFT | 2001-03-13 | 27.09375 |
3793 | MSFT | 2001-03-14 | 27.0 |
3794 | MSFT | 2001-03-15 | 26.84375 |
3795 | MSFT | 2001-03-16 | 27.28125 |
3796 | MSFT | 2001-03-19 | 27.15625 |
3797 | MSFT | 2001-03-20 | 26.34375 |
3798 | MSFT | 2001-03-21 | 25.03125 |
3799 | MSFT | 2001-03-22 | 27.0 |
3800 | MSFT | 2001-03-23 | 28.28125 |
3801 | MSFT | 2001-03-26 | 28.03125 |
3802 | MSFT | 2001-03-27 | 29.125 |
3803 | MSFT | 2001-03-28 | 27.78125 |
3804 | MSFT | 2001-03-29 | 27.6875 |
3805 | MSFT | 2001-03-30 | 27.34375 |
3806 | MSFT | 2001-04-02 | 27.90625 |
3807 | MSFT | 2001-04-03 | 26.6875 |
3808 | MSFT | 2001-04-04 | 25.96875 |
3809 | MSFT | 2001-04-05 | 28.375 |
3810 | MSFT | 2001-04-06 | 28.09375 |
3811 | MSFT | 2001-04-09 | 28.575000762939453 |
3812 | MSFT | 2001-04-10 | 29.84000015258789 |
3813 | MSFT | 2001-04-11 | 30.020000457763672 |
3814 | MSFT | 2001-04-12 | 31.09000015258789 |
3815 | MSFT | 2001-04-16 | 30.395000457763672 |
3816 | MSFT | 2001-04-17 | 30.739999771118164 |
3817 | MSFT | 2001-04-18 | 32.71500015258789 |
3818 | MSFT | 2001-04-19 | 34.02000045776367 |
3819 | MSFT | 2001-04-20 | 34.5 |
3820 | MSFT | 2001-04-23 | 34.125 |
3821 | MSFT | 2001-04-24 | 33.775001525878906 |
3822 | MSFT | 2001-04-25 | 34.845001220703125 |
3823 | MSFT | 2001-04-26 | 34.564998626708984 |
3824 | MSFT | 2001-04-27 | 33.560001373291016 |
3825 | MSFT | 2001-04-30 | 33.875 |
3826 | MSFT | 2001-05-01 | 35.084999084472656 |
3827 | MSFT | 2001-05-02 | 34.880001068115234 |
3828 | MSFT | 2001-05-03 | 34.26499938964844 |
3829 | MSFT | 2001-05-04 | 35.375 |
3830 | MSFT | 2001-05-07 | 35.689998626708984 |
3831 | MSFT | 2001-05-08 | 36.029998779296875 |
3832 | MSFT | 2001-05-09 | 35.20000076293945 |
3833 | MSFT | 2001-05-10 | 35.0 |
3834 | MSFT | 2001-05-11 | 34.70000076293945 |
3835 | MSFT | 2001-05-14 | 34.36000061035156 |
3836 | MSFT | 2001-05-15 | 34.1349983215332 |
3837 | MSFT | 2001-05-16 | 34.58000183105469 |
3838 | MSFT | 2001-05-17 | 34.084999084472656 |
3839 | MSFT | 2001-05-18 | 34.04499816894531 |
3840 | MSFT | 2001-05-21 | 34.39500045776367 |
3841 | MSFT | 2001-05-22 | 35.154998779296875 |
3842 | MSFT | 2001-05-23 | 34.849998474121094 |
3843 | MSFT | 2001-05-24 | 35.86000061035156 |
3844 | MSFT | 2001-05-25 | 35.45500183105469 |
3845 | MSFT | 2001-05-29 | 35.16999816894531 |
3846 | MSFT | 2001-05-30 | 34.595001220703125 |
3847 | MSFT | 2001-05-31 | 34.59000015258789 |
3848 | MSFT | 2001-06-01 | 35.16999816894531 |
3849 | MSFT | 2001-06-04 | 35.38999938964844 |
3850 | MSFT | 2001-06-05 | 36.29999923706055 |
3851 | MSFT | 2001-06-06 | 36.18000030517578 |
3852 | MSFT | 2001-06-07 | 36.84000015258789 |
3853 | MSFT | 2001-06-08 | 36.595001220703125 |
3854 | MSFT | 2001-06-11 | 36.060001373291016 |
3855 | MSFT | 2001-06-12 | 36.040000915527344 |
3856 | MSFT | 2001-06-13 | 35.345001220703125 |
3857 | MSFT | 2001-06-14 | 34.45000076293945 |
3858 | MSFT | 2001-06-15 | 34.0099983215332 |
3859 | MSFT | 2001-06-18 | 33.439998626708984 |
3860 | MSFT | 2001-06-19 | 33.65999984741211 |
3861 | MSFT | 2001-06-20 | 34.70500183105469 |
3862 | MSFT | 2001-06-21 | 34.91999816894531 |
3863 | MSFT | 2001-06-22 | 34.415000915527344 |
3864 | MSFT | 2001-06-25 | 34.42499923706055 |
3865 | MSFT | 2001-06-26 | 35.06999969482422 |
3866 | MSFT | 2001-06-27 | 35.56999969482422 |
3867 | MSFT | 2001-06-28 | 36.369998931884766 |
3868 | MSFT | 2001-06-29 | 36.5 |
3869 | MSFT | 2001-07-02 | 35.29999923706055 |
3870 | MSFT | 2001-07-03 | 35.23500061035156 |
3871 | MSFT | 2001-07-05 | 34.255001068115234 |
3872 | MSFT | 2001-07-06 | 33.029998779296875 |
3873 | MSFT | 2001-07-09 | 32.845001220703125 |
3874 | MSFT | 2001-07-10 | 32.2400016784668 |
3875 | MSFT | 2001-07-11 | 33.25 |
3876 | MSFT | 2001-07-12 | 35.79999923706055 |
3877 | MSFT | 2001-07-13 | 35.66999816894531 |
3878 | MSFT | 2001-07-16 | 35.59000015258789 |
3879 | MSFT | 2001-07-17 | 35.90999984741211 |
3880 | MSFT | 2001-07-18 | 35.28499984741211 |
3881 | MSFT | 2001-07-19 | 36.28499984741211 |
3882 | MSFT | 2001-07-20 | 34.59000015258789 |
3883 | MSFT | 2001-07-23 | 33.54499816894531 |
3884 | MSFT | 2001-07-24 | 33.15999984741211 |
3885 | MSFT | 2001-07-25 | 33.7400016784668 |
3886 | MSFT | 2001-07-26 | 33.29499816894531 |
3887 | MSFT | 2001-07-27 | 32.73500061035156 |
3888 | MSFT | 2001-07-30 | 32.900001525878906 |
3889 | MSFT | 2001-07-31 | 33.095001220703125 |
3890 | MSFT | 2001-08-01 | 33.23500061035156 |
3891 | MSFT | 2001-08-02 | 33.724998474121094 |
3892 | MSFT | 2001-08-03 | 33.44499969482422 |
3893 | MSFT | 2001-08-06 | 33.064998626708984 |
3894 | MSFT | 2001-08-07 | 33.17499923706055 |
3895 | MSFT | 2001-08-08 | 32.43000030517578 |
3896 | MSFT | 2001-08-09 | 32.505001068115234 |
3897 | MSFT | 2001-08-10 | 32.7599983215332 |
3898 | MSFT | 2001-08-13 | 32.915000915527344 |
3899 | MSFT | 2001-08-14 | 32.345001220703125 |
3900 | MSFT | 2001-08-15 | 31.600000381469727 |
3901 | MSFT | 2001-08-16 | 32.310001373291016 |
3902 | MSFT | 2001-08-17 | 30.940000534057617 |
3903 | MSFT | 2001-08-20 | 31.350000381469727 |
3904 | MSFT | 2001-08-21 | 30.389999389648438 |
3905 | MSFT | 2001-08-22 | 30.329999923706055 |
3906 | MSFT | 2001-08-23 | 29.559999465942383 |
3907 | MSFT | 2001-08-24 | 31.024999618530273 |
3908 | MSFT | 2001-08-27 | 31.155000686645508 |
3909 | MSFT | 2001-08-28 | 30.3700008392334 |
3910 | MSFT | 2001-08-29 | 30.125 |
3911 | MSFT | 2001-08-30 | 28.469999313354492 |
3912 | MSFT | 2001-08-31 | 28.524999618530273 |
3913 | MSFT | 2001-09-04 | 28.049999237060547 |
3914 | MSFT | 2001-09-05 | 28.8700008392334 |
3915 | MSFT | 2001-09-06 | 28.010000228881836 |
3916 | MSFT | 2001-09-07 | 27.700000762939453 |
3917 | MSFT | 2001-09-10 | 28.790000915527344 |
3918 | MSFT | 2001-09-17 | 26.454999923706055 |
3919 | MSFT | 2001-09-18 | 27.15999984741211 |
3920 | MSFT | 2001-09-19 | 26.934999465942383 |
3921 | MSFT | 2001-09-20 | 25.3799991607666 |
3922 | MSFT | 2001-09-21 | 24.854999542236328 |
3923 | MSFT | 2001-09-24 | 26.0049991607666 |
3924 | MSFT | 2001-09-25 | 25.649999618530273 |
3925 | MSFT | 2001-09-26 | 25.135000228881836 |
3926 | MSFT | 2001-09-27 | 24.979999542236328 |
3927 | MSFT | 2001-09-28 | 25.584999084472656 |
3928 | MSFT | 2001-10-01 | 25.895000457763672 |
3929 | MSFT | 2001-10-02 | 26.524999618530273 |
3930 | MSFT | 2001-10-03 | 28.114999771118164 |
3931 | MSFT | 2001-10-04 | 28.219999313354492 |
3932 | MSFT | 2001-10-05 | 28.860000610351562 |
3933 | MSFT | 2001-10-08 | 29.020000457763672 |
3934 | MSFT | 2001-10-09 | 27.280000686645508 |
3935 | MSFT | 2001-10-10 | 27.7549991607666 |
3936 | MSFT | 2001-10-11 | 28.15999984741211 |
3937 | MSFT | 2001-10-12 | 28.190000534057617 |
3938 | MSFT | 2001-10-15 | 29.030000686645508 |
3939 | MSFT | 2001-10-16 | 29.225000381469727 |
3940 | MSFT | 2001-10-17 | 28.014999389648438 |
3941 | MSFT | 2001-10-18 | 28.375 |
3942 | MSFT | 2001-10-19 | 28.950000762939453 |
3943 | MSFT | 2001-10-22 | 30.079999923706055 |
3944 | MSFT | 2001-10-23 | 30.21500015258789 |
3945 | MSFT | 2001-10-24 | 30.65999984741211 |
3946 | MSFT | 2001-10-25 | 31.280000686645508 |
3947 | MSFT | 2001-10-26 | 31.100000381469727 |
3948 | MSFT | 2001-10-29 | 29.81999969482422 |
3949 | MSFT | 2001-10-30 | 29.440000534057617 |
3950 | MSFT | 2001-10-31 | 29.075000762939453 |
3951 | MSFT | 2001-11-01 | 30.920000076293945 |
3952 | MSFT | 2001-11-02 | 30.700000762939453 |
3953 | MSFT | 2001-11-05 | 31.635000228881836 |
3954 | MSFT | 2001-11-06 | 32.38999938964844 |
3955 | MSFT | 2001-11-07 | 32.125 |
3956 | MSFT | 2001-11-08 | 32.209999084472656 |
3957 | MSFT | 2001-11-09 | 32.60499954223633 |
3958 | MSFT | 2001-11-12 | 32.89500045776367 |
3959 | MSFT | 2001-11-13 | 33.95000076293945 |
3960 | MSFT | 2001-11-14 | 32.974998474121094 |
3961 | MSFT | 2001-11-15 | 33.060001373291016 |
3962 | MSFT | 2001-11-16 | 32.875 |
3963 | MSFT | 2001-11-19 | 33.27000045776367 |
3964 | MSFT | 2001-11-20 | 32.70000076293945 |
3965 | MSFT | 2001-11-21 | 32.025001525878906 |
3966 | MSFT | 2001-11-23 | 32.35499954223633 |
3967 | MSFT | 2001-11-26 | 32.56999969482422 |
3968 | MSFT | 2001-11-27 | 31.8700008392334 |
3969 | MSFT | 2001-11-28 | 31.399999618530273 |
3970 | MSFT | 2001-11-29 | 32.41999816894531 |
3971 | MSFT | 2001-11-30 | 32.10499954223633 |
3972 | MSFT | 2001-12-03 | 32.3849983215332 |
3973 | MSFT | 2001-12-04 | 33.0 |
3974 | MSFT | 2001-12-05 | 34.04999923706055 |
3975 | MSFT | 2001-12-06 | 34.32500076293945 |
3976 | MSFT | 2001-12-07 | 33.915000915527344 |
3977 | MSFT | 2001-12-10 | 33.529998779296875 |
3978 | MSFT | 2001-12-11 | 33.65999984741211 |
3979 | MSFT | 2001-12-12 | 33.974998474121094 |
3980 | MSFT | 2001-12-13 | 33.1349983215332 |
3981 | MSFT | 2001-12-14 | 33.720001220703125 |
3982 | MSFT | 2001-12-17 | 34.4900016784668 |
3983 | MSFT | 2001-12-18 | 34.6349983215332 |
3984 | MSFT | 2001-12-19 | 34.744998931884766 |
3985 | MSFT | 2001-12-20 | 33.380001068115234 |
3986 | MSFT | 2001-12-21 | 33.77000045776367 |
3987 | MSFT | 2001-12-24 | 33.6349983215332 |
3988 | MSFT | 2001-12-26 | 33.84000015258789 |
3989 | MSFT | 2001-12-27 | 33.92499923706055 |
3990 | MSFT | 2001-12-28 | 33.935001373291016 |
3991 | MSFT | 2001-12-31 | 33.125 |
3992 | MSFT | 2002-01-02 | 33.52000045776367 |
3993 | MSFT | 2002-01-03 | 34.6150016784668 |
3994 | MSFT | 2002-01-04 | 34.45000076293945 |
3995 | MSFT | 2002-01-07 | 34.279998779296875 |
3996 | MSFT | 2002-01-08 | 34.689998626708984 |
3997 | MSFT | 2002-01-09 | 34.35499954223633 |
3998 | MSFT | 2002-01-10 | 34.63999938964844 |
3999 | MSFT | 2002-01-11 | 34.30500030517578 |
4000 | MSFT | 2002-01-14 | 34.23500061035156 |
4001 | MSFT | 2002-01-15 | 34.775001525878906 |
4002 | MSFT | 2002-01-16 | 33.935001373291016 |
4003 | MSFT | 2002-01-17 | 34.93000030517578 |
4004 | MSFT | 2002-01-18 | 33.04999923706055 |
4005 | MSFT | 2002-01-22 | 32.22999954223633 |
4006 | MSFT | 2002-01-23 | 31.8700008392334 |
4007 | MSFT | 2002-01-24 | 32.29999923706055 |
4008 | MSFT | 2002-01-25 | 31.899999618530273 |
4009 | MSFT | 2002-01-28 | 31.90999984741211 |
4010 | MSFT | 2002-01-29 | 31.15999984741211 |
4011 | MSFT | 2002-01-30 | 31.424999237060547 |
4012 | MSFT | 2002-01-31 | 31.854999542236328 |
4013 | MSFT | 2002-02-01 | 31.329999923706055 |
4014 | MSFT | 2002-02-04 | 30.559999465942383 |
4015 | MSFT | 2002-02-05 | 30.575000762939453 |
4016 | MSFT | 2002-02-06 | 30.200000762939453 |
4017 | MSFT | 2002-02-07 | 29.899999618530273 |
4018 | MSFT | 2002-02-08 | 30.325000762939453 |
4019 | MSFT | 2002-02-11 | 30.565000534057617 |
4020 | MSFT | 2002-02-12 | 30.06999969482422 |
4021 | MSFT | 2002-02-13 | 30.90999984741211 |
4022 | MSFT | 2002-02-14 | 30.84000015258789 |
4023 | MSFT | 2002-02-15 | 30.114999771118164 |
4024 | MSFT | 2002-02-19 | 29.46500015258789 |
4025 | MSFT | 2002-02-20 | 29.950000762939453 |
4026 | MSFT | 2002-02-21 | 29.024999618530273 |
4027 | MSFT | 2002-02-22 | 28.9950008392334 |
4028 | MSFT | 2002-02-25 | 29.540000915527344 |
4029 | MSFT | 2002-02-26 | 29.274999618530273 |
4030 | MSFT | 2002-02-27 | 29.19499969482422 |
4031 | MSFT | 2002-02-28 | 29.170000076293945 |
4032 | MSFT | 2002-03-01 | 30.684999465942383 |
4033 | MSFT | 2002-03-04 | 31.649999618530273 |
4034 | MSFT | 2002-03-05 | 31.540000915527344 |
4035 | MSFT | 2002-03-06 | 31.815000534057617 |
4036 | MSFT | 2002-03-07 | 31.360000610351562 |
4037 | MSFT | 2002-03-08 | 31.975000381469727 |
4038 | MSFT | 2002-03-11 | 32.16999816894531 |
4039 | MSFT | 2002-03-12 | 31.270000457763672 |
4040 | MSFT | 2002-03-13 | 31.049999237060547 |
4041 | MSFT | 2002-03-14 | 30.610000610351562 |
4042 | MSFT | 2002-03-15 | 31.2450008392334 |
4043 | MSFT | 2002-03-18 | 31.06999969482422 |
4044 | MSFT | 2002-03-19 | 31.114999771118164 |
4045 | MSFT | 2002-03-20 | 30.049999237060547 |
4046 | MSFT | 2002-03-21 | 30.68000030517578 |
4047 | MSFT | 2002-03-22 | 30.225000381469727 |
4048 | MSFT | 2002-03-25 | 29.614999771118164 |
4049 | MSFT | 2002-03-26 | 29.540000915527344 |
4050 | MSFT | 2002-03-27 | 29.719999313354492 |
4051 | MSFT | 2002-03-28 | 30.155000686645508 |
4052 | MSFT | 2002-04-01 | 30.190000534057617 |
4053 | MSFT | 2002-04-02 | 28.639999389648438 |
4054 | MSFT | 2002-04-03 | 28.165000915527344 |
4055 | MSFT | 2002-04-04 | 28.225000381469727 |
4056 | MSFT | 2002-04-05 | 27.934999465942383 |
4057 | MSFT | 2002-04-08 | 28.610000610351562 |
4058 | MSFT | 2002-04-09 | 27.434999465942383 |
4059 | MSFT | 2002-04-10 | 28.149999618530273 |
4060 | MSFT | 2002-04-11 | 27.395000457763672 |
4061 | MSFT | 2002-04-12 | 27.96500015258789 |
4062 | MSFT | 2002-04-15 | 27.844999313354492 |
4063 | MSFT | 2002-04-16 | 28.905000686645508 |
4064 | MSFT | 2002-04-17 | 28.315000534057617 |
4065 | MSFT | 2002-04-18 | 28.184999465942383 |
4066 | MSFT | 2002-04-19 | 28.600000381469727 |
4067 | MSFT | 2002-04-22 | 27.795000076293945 |
4068 | MSFT | 2002-04-23 | 26.9950008392334 |
4069 | MSFT | 2002-04-24 | 26.510000228881836 |
4070 | MSFT | 2002-04-25 | 26.864999771118164 |
4071 | MSFT | 2002-04-26 | 25.75 |
4072 | MSFT | 2002-04-29 | 26.1200008392334 |
4073 | MSFT | 2002-04-30 | 26.1299991607666 |
4074 | MSFT | 2002-05-01 | 26.375 |
4075 | MSFT | 2002-05-02 | 25.604999542236328 |
4076 | MSFT | 2002-05-03 | 24.780000686645508 |
4077 | MSFT | 2002-05-06 | 24.309999465942383 |
4078 | MSFT | 2002-05-07 | 24.735000610351562 |
4079 | MSFT | 2002-05-08 | 27.485000610351562 |
4080 | MSFT | 2002-05-09 | 26.059999465942383 |
4081 | MSFT | 2002-05-10 | 25.024999618530273 |
4082 | MSFT | 2002-05-13 | 26.344999313354492 |
4083 | MSFT | 2002-05-14 | 27.440000534057617 |
4084 | MSFT | 2002-05-15 | 27.375 |
4085 | MSFT | 2002-05-16 | 27.8700008392334 |
4086 | MSFT | 2002-05-17 | 28.014999389648438 |
4087 | MSFT | 2002-05-20 | 27.0049991607666 |
4088 | MSFT | 2002-05-21 | 26.094999313354492 |
4089 | MSFT | 2002-05-22 | 26.844999313354492 |
4090 | MSFT | 2002-05-23 | 27.40999984741211 |
4091 | MSFT | 2002-05-24 | 26.6299991607666 |
4092 | MSFT | 2002-05-28 | 26.15999984741211 |
4093 | MSFT | 2002-05-29 | 26.024999618530273 |
4094 | MSFT | 2002-05-30 | 26.31999969482422 |
4095 | MSFT | 2002-05-31 | 25.454999923706055 |
4096 | MSFT | 2002-06-03 | 24.709999084472656 |
4097 | MSFT | 2002-06-04 | 24.989999771118164 |
4098 | MSFT | 2002-06-05 | 25.829999923706055 |
4099 | MSFT | 2002-06-06 | 25.950000762939453 |
4100 | MSFT | 2002-06-07 | 25.989999771118164 |
4101 | MSFT | 2002-06-10 | 26.40999984741211 |
4102 | MSFT | 2002-06-11 | 26.28499984741211 |
4103 | MSFT | 2002-06-12 | 27.770000457763672 |
4104 | MSFT | 2002-06-13 | 27.110000610351562 |
4105 | MSFT | 2002-06-14 | 27.625 |
4106 | MSFT | 2002-06-17 | 27.84000015258789 |
4107 | MSFT | 2002-06-18 | 27.9950008392334 |
4108 | MSFT | 2002-06-19 | 27.18000030517578 |
4109 | MSFT | 2002-06-20 | 27.049999237060547 |
4110 | MSFT | 2002-06-21 | 26.139999389648438 |
4111 | MSFT | 2002-06-24 | 27.079999923706055 |
4112 | MSFT | 2002-06-25 | 26.475000381469727 |
4113 | MSFT | 2002-06-26 | 27.065000534057617 |
4114 | MSFT | 2002-06-27 | 27.459999084472656 |
4115 | MSFT | 2002-06-28 | 27.350000381469727 |
4116 | MSFT | 2002-07-01 | 26.329999923706055 |
4117 | MSFT | 2002-07-02 | 25.719999313354492 |
4118 | MSFT | 2002-07-03 | 25.920000076293945 |
4119 | MSFT | 2002-07-05 | 27.424999237060547 |
4120 | MSFT | 2002-07-08 | 26.459999084472656 |
4121 | MSFT | 2002-07-09 | 26.604999542236328 |
4122 | MSFT | 2002-07-10 | 26.1200008392334 |
4123 | MSFT | 2002-07-11 | 26.454999923706055 |
4124 | MSFT | 2002-07-12 | 25.93000030517578 |
4125 | MSFT | 2002-07-15 | 25.899999618530273 |
4126 | MSFT | 2002-07-16 | 25.625 |
4127 | MSFT | 2002-07-17 | 26.0 |
4128 | MSFT | 2002-07-18 | 25.55500030517578 |
4129 | MSFT | 2002-07-19 | 24.780000686645508 |
4130 | MSFT | 2002-07-22 | 23.7549991607666 |
4131 | MSFT | 2002-07-23 | 21.5049991607666 |
4132 | MSFT | 2002-07-24 | 23.114999771118164 |
4133 | MSFT | 2002-07-25 | 21.415000915527344 |
4134 | MSFT | 2002-07-26 | 22.674999237060547 |
4135 | MSFT | 2002-07-29 | 24.125 |
4136 | MSFT | 2002-07-30 | 24.049999237060547 |
4137 | MSFT | 2002-07-31 | 23.989999771118164 |
4138 | MSFT | 2002-08-01 | 22.875 |
4139 | MSFT | 2002-08-02 | 22.204999923706055 |
4140 | MSFT | 2002-08-05 | 21.9950008392334 |
4141 | MSFT | 2002-08-06 | 22.834999084472656 |
4142 | MSFT | 2002-08-07 | 23.545000076293945 |
4143 | MSFT | 2002-08-08 | 24.454999923706055 |
4144 | MSFT | 2002-08-09 | 24.059999465942383 |
4145 | MSFT | 2002-08-12 | 24.235000610351562 |
4146 | MSFT | 2002-08-13 | 23.530000686645508 |
4147 | MSFT | 2002-08-14 | 24.854999542236328 |
4148 | MSFT | 2002-08-15 | 24.885000228881836 |
4149 | MSFT | 2002-08-16 | 25.0 |
4150 | MSFT | 2002-08-19 | 26.0 |
4151 | MSFT | 2002-08-20 | 25.520000457763672 |
4152 | MSFT | 2002-08-21 | 26.139999389648438 |
4153 | MSFT | 2002-08-22 | 26.614999771118164 |
4154 | MSFT | 2002-08-23 | 26.110000610351562 |
4155 | MSFT | 2002-08-26 | 26.049999237060547 |
4156 | MSFT | 2002-08-27 | 25.420000076293945 |
4157 | MSFT | 2002-08-28 | 24.690000534057617 |
4158 | MSFT | 2002-08-29 | 25.290000915527344 |
4159 | MSFT | 2002-08-30 | 24.540000915527344 |
4160 | MSFT | 2002-09-03 | 23.510000228881836 |
4161 | MSFT | 2002-09-04 | 24.104999542236328 |
4162 | MSFT | 2002-09-05 | 22.954999923706055 |
4163 | MSFT | 2002-09-06 | 23.90999984741211 |
4164 | MSFT | 2002-09-09 | 24.350000381469727 |
4165 | MSFT | 2002-09-10 | 24.895000457763672 |
4166 | MSFT | 2002-09-11 | 24.290000915527344 |
4167 | MSFT | 2002-09-12 | 23.575000762939453 |
4168 | MSFT | 2002-09-13 | 23.954999923706055 |
4169 | MSFT | 2002-09-16 | 23.889999389648438 |
4170 | MSFT | 2002-09-17 | 23.645000457763672 |
4171 | MSFT | 2002-09-18 | 23.875 |
4172 | MSFT | 2002-09-19 | 23.600000381469727 |
4173 | MSFT | 2002-09-20 | 23.729999542236328 |
4174 | MSFT | 2002-09-23 | 22.614999771118164 |
4175 | MSFT | 2002-09-24 | 22.81999969482422 |
4176 | MSFT | 2002-09-25 | 23.2549991607666 |
4177 | MSFT | 2002-09-26 | 23.100000381469727 |
4178 | MSFT | 2002-09-27 | 22.625 |
4179 | MSFT | 2002-09-30 | 21.8700008392334 |
4180 | MSFT | 2002-10-01 | 23.114999771118164 |
4181 | MSFT | 2002-10-02 | 22.80500030517578 |
4182 | MSFT | 2002-10-03 | 22.399999618530273 |
4183 | MSFT | 2002-10-04 | 21.885000228881836 |
4184 | MSFT | 2002-10-07 | 22.024999618530273 |
4185 | MSFT | 2002-10-08 | 22.4950008392334 |
4186 | MSFT | 2002-10-09 | 21.9950008392334 |
4187 | MSFT | 2002-10-10 | 23.190000534057617 |
4188 | MSFT | 2002-10-11 | 24.434999465942383 |
4189 | MSFT | 2002-10-14 | 24.645000457763672 |
4190 | MSFT | 2002-10-15 | 26.145000457763672 |
4191 | MSFT | 2002-10-16 | 25.204999923706055 |
4192 | MSFT | 2002-10-17 | 25.385000228881836 |
4193 | MSFT | 2002-10-18 | 26.575000762939453 |
4194 | MSFT | 2002-10-21 | 26.2549991607666 |
4195 | MSFT | 2002-10-22 | 25.834999084472656 |
4196 | MSFT | 2002-10-23 | 26.600000381469727 |
4197 | MSFT | 2002-10-24 | 25.614999771118164 |
4198 | MSFT | 2002-10-25 | 26.34000015258789 |
4199 | MSFT | 2002-10-28 | 25.975000381469727 |
4200 | MSFT | 2002-10-29 | 26.03499984741211 |
4201 | MSFT | 2002-10-30 | 26.55500030517578 |
4202 | MSFT | 2002-10-31 | 26.735000610351562 |
4203 | MSFT | 2002-11-01 | 26.5 |
4204 | MSFT | 2002-11-04 | 28.049999237060547 |
4205 | MSFT | 2002-11-05 | 28.34000015258789 |
4206 | MSFT | 2002-11-06 | 28.514999389648438 |
4207 | MSFT | 2002-11-07 | 28.0049991607666 |
4208 | MSFT | 2002-11-08 | 27.549999237060547 |
4209 | MSFT | 2002-11-11 | 26.93000030517578 |
4210 | MSFT | 2002-11-12 | 27.2549991607666 |
4211 | MSFT | 2002-11-13 | 27.68000030517578 |
4212 | MSFT | 2002-11-14 | 28.4950008392334 |
4213 | MSFT | 2002-11-15 | 28.344999313354492 |
4214 | MSFT | 2002-11-18 | 27.924999237060547 |
4215 | MSFT | 2002-11-19 | 27.43000030517578 |
4216 | MSFT | 2002-11-20 | 28.309999465942383 |
4217 | MSFT | 2002-11-21 | 28.920000076293945 |
4218 | MSFT | 2002-11-22 | 29.110000610351562 |
4219 | MSFT | 2002-11-25 | 29.114999771118164 |
4220 | MSFT | 2002-11-26 | 28.450000762939453 |
4221 | MSFT | 2002-11-27 | 29.040000915527344 |
4222 | MSFT | 2002-11-29 | 28.84000015258789 |
4223 | MSFT | 2002-12-02 | 28.844999313354492 |
4224 | MSFT | 2002-12-03 | 28.354999542236328 |
4225 | MSFT | 2002-12-04 | 28.270000457763672 |
4226 | MSFT | 2002-12-05 | 27.670000076293945 |
4227 | MSFT | 2002-12-06 | 27.735000610351562 |
4228 | MSFT | 2002-12-09 | 26.764999389648438 |
4229 | MSFT | 2002-12-10 | 27.0049991607666 |
4230 | MSFT | 2002-12-11 | 27.329999923706055 |
4231 | MSFT | 2002-12-12 | 27.084999084472656 |
4232 | MSFT | 2002-12-13 | 26.25 |
4233 | MSFT | 2002-12-16 | 27.239999771118164 |
4234 | MSFT | 2002-12-17 | 27.18000030517578 |
4235 | MSFT | 2002-12-18 | 26.764999389648438 |
4236 | MSFT | 2002-12-19 | 26.55500030517578 |
4237 | MSFT | 2002-12-20 | 26.520000457763672 |
4238 | MSFT | 2002-12-23 | 27.0 |
4239 | MSFT | 2002-12-24 | 26.90999984741211 |
4240 | MSFT | 2002-12-26 | 26.69499969482422 |
4241 | MSFT | 2002-12-27 | 26.485000610351562 |
4242 | MSFT | 2002-12-30 | 26.375 |
4243 | MSFT | 2002-12-31 | 25.850000381469727 |
4244 | MSFT | 2003-01-02 | 26.860000610351562 |
4245 | MSFT | 2003-01-03 | 26.895000457763672 |
4246 | MSFT | 2003-01-06 | 27.385000228881836 |
4247 | MSFT | 2003-01-07 | 27.899999618530273 |
4248 | MSFT | 2003-01-08 | 27.1200008392334 |
4249 | MSFT | 2003-01-09 | 27.905000686645508 |
4250 | MSFT | 2003-01-10 | 27.959999084472656 |
4251 | MSFT | 2003-01-13 | 28.19499969482422 |
4252 | MSFT | 2003-01-14 | 28.485000610351562 |
4253 | MSFT | 2003-01-15 | 28.135000228881836 |
4254 | MSFT | 2003-01-16 | 27.674999237060547 |
4255 | MSFT | 2003-01-17 | 25.729999542236328 |
4256 | MSFT | 2003-01-21 | 25.665000915527344 |
4257 | MSFT | 2003-01-22 | 25.5 |
4258 | MSFT | 2003-01-23 | 26.139999389648438 |
4259 | MSFT | 2003-01-24 | 24.924999237060547 |
4260 | MSFT | 2003-01-27 | 24.584999084472656 |
4261 | MSFT | 2003-01-28 | 24.40999984741211 |
4262 | MSFT | 2003-01-29 | 24.954999923706055 |
4263 | MSFT | 2003-01-30 | 24.1200008392334 |
4264 | MSFT | 2003-01-31 | 23.729999542236328 |
4265 | MSFT | 2003-02-03 | 24.280000686645508 |
4266 | MSFT | 2003-02-04 | 23.65999984741211 |
4267 | MSFT | 2003-02-05 | 23.479999542236328 |
4268 | MSFT | 2003-02-06 | 23.709999084472656 |
4269 | MSFT | 2003-02-07 | 23.290000915527344 |
4270 | MSFT | 2003-02-10 | 23.690000534057617 |
4271 | MSFT | 2003-02-11 | 23.219999313354492 |
4272 | MSFT | 2003-02-12 | 23.219999313354492 |
4273 | MSFT | 2003-02-13 | 23.4950008392334 |
4274 | MSFT | 2003-02-14 | 24.149999618530273 |
4275 | MSFT | 2003-02-18 | 24.959999084472656 |
4276 | MSFT | 2003-02-19 | 24.530000686645508 |
4277 | MSFT | 2003-02-20 | 24.139999389648438 |
4278 | MSFT | 2003-02-21 | 24.6299991607666 |
4279 | MSFT | 2003-02-24 | 24.06999969482422 |
4280 | MSFT | 2003-02-25 | 24.190000534057617 |
4281 | MSFT | 2003-02-26 | 23.610000610351562 |
4282 | MSFT | 2003-02-27 | 23.579999923706055 |
4283 | MSFT | 2003-02-28 | 23.700000762939453 |
4284 | MSFT | 2003-03-03 | 23.540000915527344 |
4285 | MSFT | 2003-03-04 | 23.06999969482422 |
4286 | MSFT | 2003-03-05 | 23.440000534057617 |
4287 | MSFT | 2003-03-06 | 23.270000457763672 |
4288 | MSFT | 2003-03-07 | 23.559999465942383 |
4289 | MSFT | 2003-03-10 | 22.950000762939453 |
4290 | MSFT | 2003-03-11 | 22.799999237060547 |
4291 | MSFT | 2003-03-12 | 23.389999389648438 |
4292 | MSFT | 2003-03-13 | 24.670000076293945 |
4293 | MSFT | 2003-03-14 | 24.860000610351562 |
4294 | MSFT | 2003-03-17 | 25.93000030517578 |
4295 | MSFT | 2003-03-18 | 26.040000915527344 |
4296 | MSFT | 2003-03-19 | 26.31999969482422 |
4297 | MSFT | 2003-03-20 | 26.25 |
4298 | MSFT | 2003-03-21 | 26.56999969482422 |
4299 | MSFT | 2003-03-24 | 25.290000915527344 |
4300 | MSFT | 2003-03-25 | 25.489999771118164 |
4301 | MSFT | 2003-03-26 | 25.25 |
4302 | MSFT | 2003-03-27 | 25.040000915527344 |
4303 | MSFT | 2003-03-28 | 24.670000076293945 |
4304 | MSFT | 2003-03-31 | 24.209999084472656 |
4305 | MSFT | 2003-04-01 | 24.350000381469727 |
4306 | MSFT | 2003-04-02 | 25.719999313354492 |
4307 | MSFT | 2003-04-03 | 25.729999542236328 |
4308 | MSFT | 2003-04-04 | 25.09000015258789 |
4309 | MSFT | 2003-04-07 | 25.170000076293945 |
4310 | MSFT | 2003-04-08 | 25.579999923706055 |
4311 | MSFT | 2003-04-09 | 24.56999969482422 |
4312 | MSFT | 2003-04-10 | 24.59000015258789 |
4313 | MSFT | 2003-04-11 | 24.200000762939453 |
4314 | MSFT | 2003-04-14 | 24.760000228881836 |
4315 | MSFT | 2003-04-15 | 24.600000381469727 |
4316 | MSFT | 2003-04-16 | 24.920000076293945 |
4317 | MSFT | 2003-04-17 | 25.5 |
4318 | MSFT | 2003-04-21 | 25.209999084472656 |
4319 | MSFT | 2003-04-22 | 25.760000228881836 |
4320 | MSFT | 2003-04-23 | 25.719999313354492 |
4321 | MSFT | 2003-04-24 | 25.489999771118164 |
4322 | MSFT | 2003-04-25 | 25.219999313354492 |
4323 | MSFT | 2003-04-28 | 25.739999771118164 |
4324 | MSFT | 2003-04-29 | 25.799999237060547 |
4325 | MSFT | 2003-04-30 | 25.56999969482422 |
4326 | MSFT | 2003-05-01 | 25.719999313354492 |
4327 | MSFT | 2003-05-02 | 26.100000381469727 |
4328 | MSFT | 2003-05-05 | 25.860000610351562 |
4329 | MSFT | 2003-05-06 | 26.3700008392334 |
4330 | MSFT | 2003-05-07 | 25.989999771118164 |
4331 | MSFT | 2003-05-08 | 25.739999771118164 |
4332 | MSFT | 2003-05-09 | 26.360000610351562 |
4333 | MSFT | 2003-05-12 | 26.200000762939453 |
4334 | MSFT | 2003-05-13 | 25.989999771118164 |
4335 | MSFT | 2003-05-14 | 25.6200008392334 |
4336 | MSFT | 2003-05-15 | 25.790000915527344 |
4337 | MSFT | 2003-05-16 | 25.56999969482422 |
4338 | MSFT | 2003-05-19 | 24.760000228881836 |
4339 | MSFT | 2003-05-20 | 24.6299991607666 |
4340 | MSFT | 2003-05-21 | 24.030000686645508 |
4341 | MSFT | 2003-05-22 | 24.15999984741211 |
4342 | MSFT | 2003-05-23 | 24.219999313354492 |
4343 | MSFT | 2003-05-27 | 24.790000915527344 |
4344 | MSFT | 2003-05-28 | 24.40999984741211 |
4345 | MSFT | 2003-05-29 | 24.399999618530273 |
4346 | MSFT | 2003-05-30 | 24.610000610351562 |
4347 | MSFT | 2003-06-02 | 24.639999389648438 |
4348 | MSFT | 2003-06-03 | 24.8799991607666 |
4349 | MSFT | 2003-06-04 | 24.8700008392334 |
4350 | MSFT | 2003-06-05 | 24.09000015258789 |
4351 | MSFT | 2003-06-06 | 23.670000076293945 |
4352 | MSFT | 2003-06-09 | 23.75 |
4353 | MSFT | 2003-06-10 | 24.68000030517578 |
4354 | MSFT | 2003-06-11 | 24.8799991607666 |
4355 | MSFT | 2003-06-12 | 24.989999771118164 |
4356 | MSFT | 2003-06-13 | 24.649999618530273 |
4357 | MSFT | 2003-06-16 | 25.389999389648438 |
4358 | MSFT | 2003-06-17 | 25.959999084472656 |
4359 | MSFT | 2003-06-18 | 26.06999969482422 |
4360 | MSFT | 2003-06-19 | 26.06999969482422 |
4361 | MSFT | 2003-06-20 | 26.329999923706055 |
4362 | MSFT | 2003-06-23 | 25.780000686645508 |
4363 | MSFT | 2003-06-24 | 25.700000762939453 |
4364 | MSFT | 2003-06-25 | 25.260000228881836 |
4365 | MSFT | 2003-06-26 | 25.75 |
4366 | MSFT | 2003-06-27 | 25.6299991607666 |
4367 | MSFT | 2003-06-30 | 25.639999389648438 |
4368 | MSFT | 2003-07-01 | 26.149999618530273 |
4369 | MSFT | 2003-07-02 | 26.8799991607666 |
4370 | MSFT | 2003-07-03 | 26.5 |
4371 | MSFT | 2003-07-07 | 27.420000076293945 |
4372 | MSFT | 2003-07-08 | 27.700000762939453 |
4373 | MSFT | 2003-07-09 | 27.469999313354492 |
4374 | MSFT | 2003-07-10 | 26.90999984741211 |
4375 | MSFT | 2003-07-11 | 27.309999465942383 |
4376 | MSFT | 2003-07-14 | 27.399999618530273 |
4377 | MSFT | 2003-07-15 | 27.270000457763672 |
4378 | MSFT | 2003-07-16 | 27.520000457763672 |
4379 | MSFT | 2003-07-17 | 26.690000534057617 |
4380 | MSFT | 2003-07-18 | 26.889999389648438 |
4381 | MSFT | 2003-07-21 | 26.040000915527344 |
4382 | MSFT | 2003-07-22 | 26.3799991607666 |
4383 | MSFT | 2003-07-23 | 26.450000762939453 |
4384 | MSFT | 2003-07-24 | 26.0 |
4385 | MSFT | 2003-07-25 | 26.889999389648438 |
4386 | MSFT | 2003-07-28 | 26.610000610351562 |
4387 | MSFT | 2003-07-29 | 26.469999313354492 |
4388 | MSFT | 2003-07-30 | 26.229999542236328 |
4389 | MSFT | 2003-07-31 | 26.40999984741211 |
4390 | MSFT | 2003-08-01 | 26.170000076293945 |
4391 | MSFT | 2003-08-04 | 26.18000030517578 |
4392 | MSFT | 2003-08-05 | 25.65999984741211 |
4393 | MSFT | 2003-08-06 | 25.649999618530273 |
4394 | MSFT | 2003-08-07 | 25.709999084472656 |
4395 | MSFT | 2003-08-08 | 25.579999923706055 |
4396 | MSFT | 2003-08-11 | 25.610000610351562 |
4397 | MSFT | 2003-08-12 | 25.729999542236328 |
4398 | MSFT | 2003-08-13 | 25.600000381469727 |
4399 | MSFT | 2003-08-14 | 25.6299991607666 |
4400 | MSFT | 2003-08-15 | 25.540000915527344 |
4401 | MSFT | 2003-08-18 | 25.700000762939453 |
4402 | MSFT | 2003-08-19 | 26.6200008392334 |
4403 | MSFT | 2003-08-20 | 26.450000762939453 |
4404 | MSFT | 2003-08-21 | 26.239999771118164 |
4405 | MSFT | 2003-08-22 | 26.219999313354492 |
4406 | MSFT | 2003-08-25 | 26.5 |
4407 | MSFT | 2003-08-26 | 26.56999969482422 |
4408 | MSFT | 2003-08-27 | 26.420000076293945 |
4409 | MSFT | 2003-08-28 | 26.510000228881836 |
4410 | MSFT | 2003-08-29 | 26.520000457763672 |
4411 | MSFT | 2003-09-02 | 27.260000228881836 |
4412 | MSFT | 2003-09-03 | 28.299999237060547 |
4413 | MSFT | 2003-09-04 | 28.43000030517578 |
4414 | MSFT | 2003-09-05 | 28.3799991607666 |
4415 | MSFT | 2003-09-08 | 28.84000015258789 |
4416 | MSFT | 2003-09-09 | 28.3700008392334 |
4417 | MSFT | 2003-09-10 | 27.549999237060547 |
4418 | MSFT | 2003-09-11 | 27.84000015258789 |
4419 | MSFT | 2003-09-12 | 28.34000015258789 |
4420 | MSFT | 2003-09-15 | 28.360000610351562 |
4421 | MSFT | 2003-09-16 | 28.899999618530273 |
4422 | MSFT | 2003-09-17 | 28.5 |
4423 | MSFT | 2003-09-18 | 29.5 |
4424 | MSFT | 2003-09-19 | 29.959999084472656 |
4425 | MSFT | 2003-09-22 | 29.06999969482422 |
4426 | MSFT | 2003-09-23 | 29.600000381469727 |
4427 | MSFT | 2003-09-24 | 28.459999084472656 |
4428 | MSFT | 2003-09-25 | 28.239999771118164 |
4429 | MSFT | 2003-09-26 | 28.190000534057617 |
4430 | MSFT | 2003-09-29 | 28.829999923706055 |
4431 | MSFT | 2003-09-30 | 27.799999237060547 |
4432 | MSFT | 2003-10-01 | 28.520000457763672 |
4433 | MSFT | 2003-10-02 | 28.5 |
4434 | MSFT | 2003-10-03 | 29.079999923706055 |
4435 | MSFT | 2003-10-06 | 29.190000534057617 |
4436 | MSFT | 2003-10-07 | 29.139999389648438 |
4437 | MSFT | 2003-10-08 | 28.81999969482422 |
4438 | MSFT | 2003-10-09 | 28.940000534057617 |
4439 | MSFT | 2003-10-10 | 28.90999984741211 |
4440 | MSFT | 2003-10-13 | 28.780000686645508 |
4441 | MSFT | 2003-10-14 | 28.68000030517578 |
4442 | MSFT | 2003-10-15 | 29.06999969482422 |
4443 | MSFT | 2003-10-16 | 29.229999542236328 |
4444 | MSFT | 2003-10-17 | 28.93000030517578 |
4445 | MSFT | 2003-10-20 | 29.350000381469727 |
4446 | MSFT | 2003-10-21 | 29.350000381469727 |
4447 | MSFT | 2003-10-22 | 28.889999389648438 |
4448 | MSFT | 2003-10-23 | 28.90999984741211 |
4449 | MSFT | 2003-10-24 | 26.610000610351562 |
4450 | MSFT | 2003-10-27 | 26.90999984741211 |
4451 | MSFT | 2003-10-28 | 27.200000762939453 |
4452 | MSFT | 2003-10-29 | 26.739999771118164 |
4453 | MSFT | 2003-10-30 | 26.1200008392334 |
4454 | MSFT | 2003-10-31 | 26.139999389648438 |
4455 | MSFT | 2003-11-03 | 26.68000030517578 |
4456 | MSFT | 2003-11-04 | 26.06999969482422 |
4457 | MSFT | 2003-11-05 | 26.100000381469727 |
4458 | MSFT | 2003-11-06 | 26.229999542236328 |
4459 | MSFT | 2003-11-07 | 26.100000381469727 |
4460 | MSFT | 2003-11-10 | 26.0 |
4461 | MSFT | 2003-11-11 | 25.799999237060547 |
4462 | MSFT | 2003-11-12 | 25.979999542236328 |
4463 | MSFT | 2003-11-13 | 25.690000534057617 |
4464 | MSFT | 2003-11-14 | 25.5 |
4465 | MSFT | 2003-11-17 | 25.149999618530273 |
4466 | MSFT | 2003-11-18 | 25.149999618530273 |
4467 | MSFT | 2003-11-19 | 25.350000381469727 |
4468 | MSFT | 2003-11-20 | 25.100000381469727 |
4469 | MSFT | 2003-11-21 | 25.110000610351562 |
4470 | MSFT | 2003-11-24 | 25.729999542236328 |
4471 | MSFT | 2003-11-25 | 25.399999618530273 |
4472 | MSFT | 2003-11-26 | 25.450000762939453 |
4473 | MSFT | 2003-11-28 | 25.709999084472656 |
4474 | MSFT | 2003-12-01 | 25.84000015258789 |
4475 | MSFT | 2003-12-02 | 25.65999984741211 |
4476 | MSFT | 2003-12-03 | 25.670000076293945 |
4477 | MSFT | 2003-12-04 | 26.200000762939453 |
4478 | MSFT | 2003-12-05 | 25.979999542236328 |
4479 | MSFT | 2003-12-08 | 26.239999771118164 |
4480 | MSFT | 2003-12-09 | 26.3799991607666 |
4481 | MSFT | 2003-12-10 | 26.59000015258789 |
4482 | MSFT | 2003-12-11 | 26.610000610351562 |
4483 | MSFT | 2003-12-12 | 26.649999618530273 |
4484 | MSFT | 2003-12-15 | 26.739999771118164 |
4485 | MSFT | 2003-12-16 | 27.059999465942383 |
4486 | MSFT | 2003-12-17 | 27.040000915527344 |
4487 | MSFT | 2003-12-18 | 27.399999618530273 |
4488 | MSFT | 2003-12-19 | 27.360000610351562 |
4489 | MSFT | 2003-12-22 | 27.18000030517578 |
4490 | MSFT | 2003-12-23 | 27.149999618530273 |
4491 | MSFT | 2003-12-24 | 27.040000915527344 |
4492 | MSFT | 2003-12-26 | 27.209999084472656 |
4493 | MSFT | 2003-12-29 | 27.459999084472656 |
4494 | MSFT | 2003-12-30 | 27.520000457763672 |
4495 | MSFT | 2003-12-31 | 27.3700008392334 |
4496 | MSFT | 2004-01-02 | 27.450000762939453 |
4497 | MSFT | 2004-01-05 | 28.139999389648438 |
4498 | MSFT | 2004-01-06 | 28.239999771118164 |
4499 | MSFT | 2004-01-07 | 28.209999084472656 |
4500 | MSFT | 2004-01-08 | 28.15999984741211 |
4501 | MSFT | 2004-01-09 | 27.65999984741211 |
4502 | MSFT | 2004-01-12 | 27.56999969482422 |
4503 | MSFT | 2004-01-13 | 27.43000030517578 |
4504 | MSFT | 2004-01-14 | 27.700000762939453 |
4505 | MSFT | 2004-01-15 | 27.540000915527344 |
4506 | MSFT | 2004-01-16 | 27.809999465942383 |
4507 | MSFT | 2004-01-20 | 28.100000381469727 |
4508 | MSFT | 2004-01-21 | 28.299999237060547 |
4509 | MSFT | 2004-01-22 | 28.010000228881836 |
4510 | MSFT | 2004-01-23 | 28.479999542236328 |
4511 | MSFT | 2004-01-26 | 28.799999237060547 |
4512 | MSFT | 2004-01-27 | 28.25 |
4513 | MSFT | 2004-01-28 | 27.709999084472656 |
4514 | MSFT | 2004-01-29 | 27.90999984741211 |
4515 | MSFT | 2004-01-30 | 27.649999618530273 |
4516 | MSFT | 2004-02-02 | 27.399999618530273 |
4517 | MSFT | 2004-02-03 | 27.290000915527344 |
4518 | MSFT | 2004-02-04 | 27.010000228881836 |
4519 | MSFT | 2004-02-05 | 26.959999084472656 |
4520 | MSFT | 2004-02-06 | 27.079999923706055 |
4521 | MSFT | 2004-02-09 | 26.899999618530273 |
4522 | MSFT | 2004-02-10 | 27.020000457763672 |
4523 | MSFT | 2004-02-11 | 27.149999618530273 |
4524 | MSFT | 2004-02-12 | 26.950000762939453 |
4525 | MSFT | 2004-02-13 | 26.59000015258789 |
4526 | MSFT | 2004-02-17 | 26.989999771118164 |
4527 | MSFT | 2004-02-18 | 26.770000457763672 |
4528 | MSFT | 2004-02-19 | 26.459999084472656 |
4529 | MSFT | 2004-02-20 | 26.56999969482422 |
4530 | MSFT | 2004-02-23 | 26.610000610351562 |
4531 | MSFT | 2004-02-24 | 26.8799991607666 |
4532 | MSFT | 2004-02-25 | 26.700000762939453 |
4533 | MSFT | 2004-02-26 | 26.5 |
4534 | MSFT | 2004-02-27 | 26.530000686645508 |
4535 | MSFT | 2004-03-01 | 26.700000762939453 |
4536 | MSFT | 2004-03-02 | 26.389999389648438 |
4537 | MSFT | 2004-03-03 | 26.3700008392334 |
4538 | MSFT | 2004-03-04 | 26.3700008392334 |
4539 | MSFT | 2004-03-05 | 26.350000381469727 |
4540 | MSFT | 2004-03-08 | 25.829999923706055 |
4541 | MSFT | 2004-03-09 | 25.719999313354492 |
4542 | MSFT | 2004-03-10 | 25.3700008392334 |
4543 | MSFT | 2004-03-11 | 25.09000015258789 |
4544 | MSFT | 2004-03-12 | 25.3799991607666 |
4545 | MSFT | 2004-03-15 | 25.15999984741211 |
4546 | MSFT | 2004-03-16 | 25.18000030517578 |
4547 | MSFT | 2004-03-17 | 25.1299991607666 |
4548 | MSFT | 2004-03-18 | 24.889999389648438 |
4549 | MSFT | 2004-03-19 | 24.6299991607666 |
4550 | MSFT | 2004-03-22 | 24.5 |
4551 | MSFT | 2004-03-23 | 24.149999618530273 |
4552 | MSFT | 2004-03-24 | 24.40999984741211 |
4553 | MSFT | 2004-03-25 | 25.190000534057617 |
4554 | MSFT | 2004-03-26 | 25.030000686645508 |
4555 | MSFT | 2004-03-29 | 25.309999465942383 |
4556 | MSFT | 2004-03-30 | 25.200000762939453 |
4557 | MSFT | 2004-03-31 | 24.93000030517578 |
4558 | MSFT | 2004-04-01 | 25.079999923706055 |
4559 | MSFT | 2004-04-02 | 25.850000381469727 |
4560 | MSFT | 2004-04-05 | 25.950000762939453 |
4561 | MSFT | 2004-04-06 | 25.799999237060547 |
4562 | MSFT | 2004-04-07 | 25.59000015258789 |
4563 | MSFT | 2004-04-08 | 25.479999542236328 |
4564 | MSFT | 2004-04-12 | 25.610000610351562 |
4565 | MSFT | 2004-04-13 | 25.450000762939453 |
4566 | MSFT | 2004-04-14 | 25.510000228881836 |
4567 | MSFT | 2004-04-15 | 25.219999313354492 |
4568 | MSFT | 2004-04-16 | 25.15999984741211 |
4569 | MSFT | 2004-04-19 | 25.530000686645508 |
4570 | MSFT | 2004-04-20 | 25.329999923706055 |
4571 | MSFT | 2004-04-21 | 25.450000762939453 |
4572 | MSFT | 2004-04-22 | 25.950000762939453 |
4573 | MSFT | 2004-04-23 | 27.540000915527344 |
4574 | MSFT | 2004-04-26 | 27.239999771118164 |
4575 | MSFT | 2004-04-27 | 27.219999313354492 |
4576 | MSFT | 2004-04-28 | 26.559999465942383 |
4577 | MSFT | 2004-04-29 | 26.479999542236328 |
4578 | MSFT | 2004-04-30 | 26.1299991607666 |
4579 | MSFT | 2004-05-03 | 26.350000381469727 |
4580 | MSFT | 2004-05-04 | 26.329999923706055 |
4581 | MSFT | 2004-05-05 | 26.299999237060547 |
4582 | MSFT | 2004-05-06 | 26.1200008392334 |
4583 | MSFT | 2004-05-07 | 25.780000686645508 |
4584 | MSFT | 2004-05-10 | 25.93000030517578 |
4585 | MSFT | 2004-05-11 | 25.940000534057617 |
4586 | MSFT | 2004-05-12 | 25.940000534057617 |
4587 | MSFT | 2004-05-13 | 26.100000381469727 |
4588 | MSFT | 2004-05-14 | 25.860000610351562 |
4589 | MSFT | 2004-05-17 | 25.540000915527344 |
4590 | MSFT | 2004-05-18 | 25.829999923706055 |
4591 | MSFT | 2004-05-19 | 25.6200008392334 |
4592 | MSFT | 2004-05-20 | 25.729999542236328 |
4593 | MSFT | 2004-05-21 | 25.889999389648438 |
4594 | MSFT | 2004-05-24 | 25.760000228881836 |
4595 | MSFT | 2004-05-25 | 26.100000381469727 |
4596 | MSFT | 2004-05-26 | 26.139999389648438 |
4597 | MSFT | 2004-05-27 | 26.190000534057617 |
4598 | MSFT | 2004-05-28 | 26.229999542236328 |
4599 | MSFT | 2004-06-01 | 26.110000610351562 |
4600 | MSFT | 2004-06-02 | 26.1299991607666 |
4601 | MSFT | 2004-06-03 | 25.889999389648438 |
4602 | MSFT | 2004-06-04 | 25.950000762939453 |
4603 | MSFT | 2004-06-07 | 26.43000030517578 |
4604 | MSFT | 2004-06-08 | 26.600000381469727 |
4605 | MSFT | 2004-06-09 | 26.469999313354492 |
4606 | MSFT | 2004-06-10 | 26.770000457763672 |
4607 | MSFT | 2004-06-14 | 26.899999618530273 |
4608 | MSFT | 2004-06-15 | 27.40999984741211 |
4609 | MSFT | 2004-06-16 | 27.31999969482422 |
4610 | MSFT | 2004-06-17 | 27.770000457763672 |
4611 | MSFT | 2004-06-18 | 28.350000381469727 |
4612 | MSFT | 2004-06-21 | 28.350000381469727 |
4613 | MSFT | 2004-06-22 | 28.290000915527344 |
4614 | MSFT | 2004-06-23 | 28.299999237060547 |
4615 | MSFT | 2004-06-24 | 28.389999389648438 |
4616 | MSFT | 2004-06-25 | 28.56999969482422 |
4617 | MSFT | 2004-06-28 | 28.280000686645508 |
4618 | MSFT | 2004-06-29 | 28.5 |
4619 | MSFT | 2004-06-30 | 28.559999465942383 |
4620 | MSFT | 2004-07-01 | 28.6299991607666 |
4621 | MSFT | 2004-07-02 | 28.56999969482422 |
4622 | MSFT | 2004-07-06 | 28.020000457763672 |
4623 | MSFT | 2004-07-07 | 28.100000381469727 |
4624 | MSFT | 2004-07-08 | 27.639999389648438 |
4625 | MSFT | 2004-07-09 | 27.860000610351562 |
4626 | MSFT | 2004-07-12 | 27.889999389648438 |
4627 | MSFT | 2004-07-13 | 27.600000381469727 |
4628 | MSFT | 2004-07-14 | 28.1299991607666 |
4629 | MSFT | 2004-07-15 | 27.8700008392334 |
4630 | MSFT | 2004-07-16 | 27.479999542236328 |
4631 | MSFT | 2004-07-19 | 27.950000762939453 |
4632 | MSFT | 2004-07-20 | 28.31999969482422 |
4633 | MSFT | 2004-07-21 | 28.860000610351562 |
4634 | MSFT | 2004-07-22 | 29.0 |
4635 | MSFT | 2004-07-23 | 28.030000686645508 |
4636 | MSFT | 2004-07-26 | 28.65999984741211 |
4637 | MSFT | 2004-07-27 | 28.440000534057617 |
4638 | MSFT | 2004-07-28 | 28.579999923706055 |
4639 | MSFT | 2004-07-29 | 28.479999542236328 |
4640 | MSFT | 2004-07-30 | 28.489999771118164 |
4641 | MSFT | 2004-08-02 | 28.520000457763672 |
4642 | MSFT | 2004-08-03 | 28.06999969482422 |
4643 | MSFT | 2004-08-04 | 28.059999465942383 |
4644 | MSFT | 2004-08-05 | 27.530000686645508 |
4645 | MSFT | 2004-08-06 | 27.139999389648438 |
4646 | MSFT | 2004-08-09 | 27.18000030517578 |
4647 | MSFT | 2004-08-10 | 27.719999313354492 |
4648 | MSFT | 2004-08-11 | 27.40999984741211 |
4649 | MSFT | 2004-08-12 | 26.8799991607666 |
4650 | MSFT | 2004-08-13 | 27.020000457763672 |
4651 | MSFT | 2004-08-16 | 27.09000015258789 |
4652 | MSFT | 2004-08-17 | 27.049999237060547 |
4653 | MSFT | 2004-08-18 | 27.459999084472656 |
4654 | MSFT | 2004-08-19 | 27.1200008392334 |
4655 | MSFT | 2004-08-20 | 27.200000762939453 |
4656 | MSFT | 2004-08-23 | 27.239999771118164 |
4657 | MSFT | 2004-08-24 | 27.239999771118164 |
4658 | MSFT | 2004-08-25 | 27.549999237060547 |
4659 | MSFT | 2004-08-26 | 27.440000534057617 |
4660 | MSFT | 2004-08-27 | 27.459999084472656 |
4661 | MSFT | 2004-08-30 | 27.299999237060547 |
4662 | MSFT | 2004-08-31 | 27.299999237060547 |
4663 | MSFT | 2004-09-01 | 27.389999389648438 |
4664 | MSFT | 2004-09-02 | 27.6200008392334 |
4665 | MSFT | 2004-09-03 | 27.110000610351562 |
4666 | MSFT | 2004-09-07 | 27.360000610351562 |
4667 | MSFT | 2004-09-08 | 27.260000228881836 |
4668 | MSFT | 2004-09-09 | 27.280000686645508 |
4669 | MSFT | 2004-09-10 | 27.489999771118164 |
4670 | MSFT | 2004-09-13 | 27.25 |
4671 | MSFT | 2004-09-14 | 27.440000534057617 |
4672 | MSFT | 2004-09-15 | 27.190000534057617 |
4673 | MSFT | 2004-09-16 | 27.260000228881836 |
4674 | MSFT | 2004-09-17 | 27.510000228881836 |
4675 | MSFT | 2004-09-20 | 27.510000228881836 |
4676 | MSFT | 2004-09-21 | 27.260000228881836 |
4677 | MSFT | 2004-09-22 | 27.1200008392334 |
4678 | MSFT | 2004-09-23 | 27.350000381469727 |
4679 | MSFT | 2004-09-24 | 27.290000915527344 |
4680 | MSFT | 2004-09-27 | 27.190000534057617 |
4681 | MSFT | 2004-09-28 | 27.270000457763672 |
4682 | MSFT | 2004-09-29 | 27.579999923706055 |
4683 | MSFT | 2004-09-30 | 27.649999618530273 |
4684 | MSFT | 2004-10-01 | 28.25 |
4685 | MSFT | 2004-10-04 | 28.1200008392334 |
4686 | MSFT | 2004-10-05 | 28.3799991607666 |
4687 | MSFT | 2004-10-06 | 28.530000686645508 |
4688 | MSFT | 2004-10-07 | 28.170000076293945 |
4689 | MSFT | 2004-10-08 | 27.989999771118164 |
4690 | MSFT | 2004-10-11 | 28.059999465942383 |
4691 | MSFT | 2004-10-12 | 28.030000686645508 |
4692 | MSFT | 2004-10-13 | 28.030000686645508 |
4693 | MSFT | 2004-10-14 | 27.799999237060547 |
4694 | MSFT | 2004-10-15 | 27.989999771118164 |
4695 | MSFT | 2004-10-18 | 28.40999984741211 |
4696 | MSFT | 2004-10-19 | 28.18000030517578 |
4697 | MSFT | 2004-10-20 | 28.700000762939453 |
4698 | MSFT | 2004-10-21 | 28.559999465942383 |
4699 | MSFT | 2004-10-22 | 27.739999771118164 |
4700 | MSFT | 2004-10-25 | 27.6299991607666 |
4701 | MSFT | 2004-10-26 | 27.899999618530273 |
4702 | MSFT | 2004-10-27 | 28.149999618530273 |
4703 | MSFT | 2004-10-28 | 28.010000228881836 |
4704 | MSFT | 2004-10-29 | 27.969999313354492 |
4705 | MSFT | 2004-11-01 | 28.079999923706055 |
4706 | MSFT | 2004-11-02 | 28.239999771118164 |
4707 | MSFT | 2004-11-03 | 28.469999313354492 |
4708 | MSFT | 2004-11-04 | 29.0 |
4709 | MSFT | 2004-11-05 | 29.309999465942383 |
4710 | MSFT | 2004-11-08 | 29.280000686645508 |
4711 | MSFT | 2004-11-09 | 29.770000457763672 |
4712 | MSFT | 2004-11-10 | 29.729999542236328 |
4713 | MSFT | 2004-11-11 | 29.979999542236328 |
4714 | MSFT | 2004-11-12 | 29.969999313354492 |
4715 | MSFT | 2004-11-15 | 27.389999389648438 |
4716 | MSFT | 2004-11-16 | 27.1200008392334 |
4717 | MSFT | 2004-11-17 | 27.170000076293945 |
4718 | MSFT | 2004-11-18 | 27.06999969482422 |
4719 | MSFT | 2004-11-19 | 26.860000610351562 |
4720 | MSFT | 2004-11-22 | 26.649999618530273 |
4721 | MSFT | 2004-11-23 | 26.530000686645508 |
4722 | MSFT | 2004-11-24 | 26.639999389648438 |
4723 | MSFT | 2004-11-26 | 26.600000381469727 |
4724 | MSFT | 2004-11-29 | 26.770000457763672 |
4725 | MSFT | 2004-11-30 | 26.809999465942383 |
4726 | MSFT | 2004-12-01 | 27.25 |
4727 | MSFT | 2004-12-02 | 27.09000015258789 |
4728 | MSFT | 2004-12-03 | 27.229999542236328 |
4729 | MSFT | 2004-12-06 | 27.329999923706055 |
4730 | MSFT | 2004-12-07 | 27.06999969482422 |
4731 | MSFT | 2004-12-08 | 27.360000610351562 |
4732 | MSFT | 2004-12-09 | 27.229999542236328 |
4733 | MSFT | 2004-12-10 | 27.079999923706055 |
4734 | MSFT | 2004-12-13 | 27.25 |
4735 | MSFT | 2004-12-14 | 27.229999542236328 |
4736 | MSFT | 2004-12-15 | 27.110000610351562 |
4737 | MSFT | 2004-12-16 | 27.15999984741211 |
4738 | MSFT | 2004-12-17 | 26.959999084472656 |
4739 | MSFT | 2004-12-20 | 26.950000762939453 |
4740 | MSFT | 2004-12-21 | 27.06999969482422 |
4741 | MSFT | 2004-12-22 | 26.969999313354492 |
4742 | MSFT | 2004-12-23 | 27.010000228881836 |
4743 | MSFT | 2004-12-27 | 26.850000381469727 |
4744 | MSFT | 2004-12-28 | 26.950000762939453 |
4745 | MSFT | 2004-12-29 | 26.899999618530273 |
4746 | MSFT | 2004-12-30 | 26.760000228881836 |
4747 | MSFT | 2004-12-31 | 26.719999313354492 |
4748 | MSFT | 2005-01-03 | 26.739999771118164 |
4749 | MSFT | 2005-01-04 | 26.84000015258789 |
4750 | MSFT | 2005-01-05 | 26.780000686645508 |
4751 | MSFT | 2005-01-06 | 26.75 |
4752 | MSFT | 2005-01-07 | 26.670000076293945 |
4753 | MSFT | 2005-01-10 | 26.799999237060547 |
4754 | MSFT | 2005-01-11 | 26.729999542236328 |
4755 | MSFT | 2005-01-12 | 26.780000686645508 |
4756 | MSFT | 2005-01-13 | 26.270000457763672 |
4757 | MSFT | 2005-01-14 | 26.1200008392334 |
4758 | MSFT | 2005-01-18 | 26.31999969482422 |
4759 | MSFT | 2005-01-19 | 25.979999542236328 |
4760 | MSFT | 2005-01-20 | 25.860000610351562 |
4761 | MSFT | 2005-01-21 | 25.649999618530273 |
4762 | MSFT | 2005-01-24 | 25.670000076293945 |
4763 | MSFT | 2005-01-25 | 26.020000457763672 |
4764 | MSFT | 2005-01-26 | 26.010000228881836 |
4765 | MSFT | 2005-01-27 | 26.110000610351562 |
4766 | MSFT | 2005-01-28 | 26.18000030517578 |
4767 | MSFT | 2005-01-31 | 26.280000686645508 |
4768 | MSFT | 2005-02-01 | 26.389999389648438 |
4769 | MSFT | 2005-02-02 | 26.459999084472656 |
4770 | MSFT | 2005-02-03 | 26.18000030517578 |
4771 | MSFT | 2005-02-04 | 26.31999969482422 |
4772 | MSFT | 2005-02-07 | 26.15999984741211 |
4773 | MSFT | 2005-02-08 | 26.239999771118164 |
4774 | MSFT | 2005-02-09 | 26.06999969482422 |
4775 | MSFT | 2005-02-10 | 26.059999465942383 |
4776 | MSFT | 2005-02-11 | 25.969999313354492 |
4777 | MSFT | 2005-02-14 | 26.010000228881836 |
4778 | MSFT | 2005-02-15 | 25.93000030517578 |
4779 | MSFT | 2005-02-16 | 25.790000915527344 |
4780 | MSFT | 2005-02-17 | 25.649999618530273 |
4781 | MSFT | 2005-02-18 | 25.479999542236328 |
4782 | MSFT | 2005-02-22 | 25.229999542236328 |
4783 | MSFT | 2005-02-23 | 25.200000762939453 |
4784 | MSFT | 2005-02-24 | 25.3700008392334 |
4785 | MSFT | 2005-02-25 | 25.25 |
4786 | MSFT | 2005-02-28 | 25.15999984741211 |
4787 | MSFT | 2005-03-01 | 25.280000686645508 |
4788 | MSFT | 2005-03-02 | 25.260000228881836 |
4789 | MSFT | 2005-03-03 | 25.170000076293945 |
4790 | MSFT | 2005-03-04 | 25.170000076293945 |
4791 | MSFT | 2005-03-07 | 25.469999313354492 |
4792 | MSFT | 2005-03-08 | 25.399999618530273 |
4793 | MSFT | 2005-03-09 | 25.309999465942383 |
4794 | MSFT | 2005-03-10 | 25.43000030517578 |
4795 | MSFT | 2005-03-11 | 25.09000015258789 |
4796 | MSFT | 2005-03-14 | 25.110000610351562 |
4797 | MSFT | 2005-03-15 | 24.90999984741211 |
4798 | MSFT | 2005-03-16 | 24.6299991607666 |
4799 | MSFT | 2005-03-17 | 24.540000915527344 |
4800 | MSFT | 2005-03-18 | 24.309999465942383 |
4801 | MSFT | 2005-03-21 | 24.200000762939453 |
4802 | MSFT | 2005-03-22 | 23.989999771118164 |
4803 | MSFT | 2005-03-23 | 24.18000030517578 |
4804 | MSFT | 2005-03-24 | 24.280000686645508 |
4805 | MSFT | 2005-03-28 | 24.200000762939453 |
4806 | MSFT | 2005-03-29 | 23.920000076293945 |
4807 | MSFT | 2005-03-30 | 24.15999984741211 |
4808 | MSFT | 2005-03-31 | 24.170000076293945 |
4809 | MSFT | 2005-04-01 | 24.1200008392334 |
4810 | MSFT | 2005-04-04 | 24.229999542236328 |
4811 | MSFT | 2005-04-05 | 24.469999313354492 |
4812 | MSFT | 2005-04-06 | 24.670000076293945 |
4813 | MSFT | 2005-04-07 | 25.100000381469727 |
4814 | MSFT | 2005-04-08 | 24.940000534057617 |
4815 | MSFT | 2005-04-11 | 24.969999313354492 |
4816 | MSFT | 2005-04-12 | 25.31999969482422 |
4817 | MSFT | 2005-04-13 | 25.040000915527344 |
4818 | MSFT | 2005-04-14 | 24.84000015258789 |
4819 | MSFT | 2005-04-15 | 24.459999084472656 |
4820 | MSFT | 2005-04-18 | 24.649999618530273 |
4821 | MSFT | 2005-04-19 | 24.6299991607666 |
4822 | MSFT | 2005-04-20 | 24.31999969482422 |
4823 | MSFT | 2005-04-21 | 25.280000686645508 |
4824 | MSFT | 2005-04-22 | 24.979999542236328 |
4825 | MSFT | 2005-04-25 | 24.989999771118164 |
4826 | MSFT | 2005-04-26 | 24.760000228881836 |
4827 | MSFT | 2005-04-27 | 24.989999771118164 |
4828 | MSFT | 2005-04-28 | 24.450000762939453 |
4829 | MSFT | 2005-04-29 | 25.299999237060547 |
4830 | MSFT | 2005-05-02 | 25.229999542236328 |
4831 | MSFT | 2005-05-03 | 25.360000610351562 |
4832 | MSFT | 2005-05-04 | 25.209999084472656 |
4833 | MSFT | 2005-05-05 | 25.229999542236328 |
4834 | MSFT | 2005-05-06 | 25.219999313354492 |
4835 | MSFT | 2005-05-09 | 25.110000610351562 |
4836 | MSFT | 2005-05-10 | 24.899999618530273 |
4837 | MSFT | 2005-05-11 | 24.90999984741211 |
4838 | MSFT | 2005-05-12 | 25.0 |
4839 | MSFT | 2005-05-13 | 25.299999237060547 |
4840 | MSFT | 2005-05-16 | 25.489999771118164 |
4841 | MSFT | 2005-05-17 | 25.459999084472656 |
4842 | MSFT | 2005-05-18 | 25.700000762939453 |
4843 | MSFT | 2005-05-19 | 25.920000076293945 |
4844 | MSFT | 2005-05-20 | 25.739999771118164 |
4845 | MSFT | 2005-05-23 | 25.850000381469727 |
4846 | MSFT | 2005-05-24 | 25.75 |
4847 | MSFT | 2005-05-25 | 25.709999084472656 |
4848 | MSFT | 2005-05-26 | 25.899999618530273 |
4849 | MSFT | 2005-05-27 | 26.06999969482422 |
4850 | MSFT | 2005-05-31 | 25.799999237060547 |
4851 | MSFT | 2005-06-01 | 25.809999465942383 |
4852 | MSFT | 2005-06-02 | 25.790000915527344 |
4853 | MSFT | 2005-06-03 | 25.43000030517578 |
4854 | MSFT | 2005-06-06 | 25.3700008392334 |
4855 | MSFT | 2005-06-07 | 25.510000228881836 |
4856 | MSFT | 2005-06-08 | 25.399999618530273 |
4857 | MSFT | 2005-06-09 | 25.510000228881836 |
4858 | MSFT | 2005-06-10 | 25.43000030517578 |
4859 | MSFT | 2005-06-13 | 25.309999465942383 |
4860 | MSFT | 2005-06-14 | 25.360000610351562 |
4861 | MSFT | 2005-06-15 | 25.260000228881836 |
4862 | MSFT | 2005-06-16 | 25.040000915527344 |
4863 | MSFT | 2005-06-17 | 25.040000915527344 |
4864 | MSFT | 2005-06-20 | 25.110000610351562 |
4865 | MSFT | 2005-06-21 | 25.149999618530273 |
4866 | MSFT | 2005-06-22 | 25.06999969482422 |
4867 | MSFT | 2005-06-23 | 25.309999465942383 |
4868 | MSFT | 2005-06-24 | 25.040000915527344 |
4869 | MSFT | 2005-06-27 | 25.049999237060547 |
4870 | MSFT | 2005-06-28 | 25.06999969482422 |
4871 | MSFT | 2005-06-29 | 25.09000015258789 |
4872 | MSFT | 2005-06-30 | 24.84000015258789 |
4873 | MSFT | 2005-07-01 | 24.709999084472656 |
4874 | MSFT | 2005-07-05 | 24.979999542236328 |
4875 | MSFT | 2005-07-06 | 24.700000762939453 |
4876 | MSFT | 2005-07-07 | 24.649999618530273 |
4877 | MSFT | 2005-07-08 | 25.09000015258789 |
4878 | MSFT | 2005-07-11 | 25.290000915527344 |
4879 | MSFT | 2005-07-12 | 25.610000610351562 |
4880 | MSFT | 2005-07-13 | 25.65999984741211 |
4881 | MSFT | 2005-07-14 | 25.969999313354492 |
4882 | MSFT | 2005-07-15 | 25.790000915527344 |
4883 | MSFT | 2005-07-18 | 25.549999237060547 |
4884 | MSFT | 2005-07-19 | 26.15999984741211 |
4885 | MSFT | 2005-07-20 | 26.190000534057617 |
4886 | MSFT | 2005-07-21 | 26.440000534057617 |
4887 | MSFT | 2005-07-22 | 25.68000030517578 |
4888 | MSFT | 2005-07-25 | 25.690000534057617 |
4889 | MSFT | 2005-07-26 | 25.540000915527344 |
4890 | MSFT | 2005-07-27 | 25.719999313354492 |
4891 | MSFT | 2005-07-28 | 25.75 |
4892 | MSFT | 2005-07-29 | 25.610000610351562 |
4893 | MSFT | 2005-08-01 | 25.920000076293945 |
4894 | MSFT | 2005-08-02 | 26.809999465942383 |
4895 | MSFT | 2005-08-03 | 27.25 |
4896 | MSFT | 2005-08-04 | 27.31999969482422 |
4897 | MSFT | 2005-08-05 | 27.760000228881836 |
4898 | MSFT | 2005-08-08 | 27.1299991607666 |
4899 | MSFT | 2005-08-09 | 27.350000381469727 |
4900 | MSFT | 2005-08-10 | 26.950000762939453 |
4901 | MSFT | 2005-08-11 | 27.270000457763672 |
4902 | MSFT | 2005-08-12 | 27.049999237060547 |
4903 | MSFT | 2005-08-15 | 27.1299991607666 |
4904 | MSFT | 2005-08-16 | 26.739999771118164 |
4905 | MSFT | 2005-08-17 | 26.950000762939453 |
4906 | MSFT | 2005-08-18 | 26.81999969482422 |
4907 | MSFT | 2005-08-19 | 26.719999313354492 |
4908 | MSFT | 2005-08-22 | 26.90999984741211 |
4909 | MSFT | 2005-08-23 | 26.8700008392334 |
4910 | MSFT | 2005-08-24 | 26.809999465942383 |
4911 | MSFT | 2005-08-25 | 27.030000686645508 |
4912 | MSFT | 2005-08-26 | 26.969999313354492 |
4913 | MSFT | 2005-08-29 | 27.149999618530273 |
4914 | MSFT | 2005-08-30 | 27.18000030517578 |
4915 | MSFT | 2005-08-31 | 27.3799991607666 |
4916 | MSFT | 2005-09-01 | 27.200000762939453 |
4917 | MSFT | 2005-09-02 | 27.020000457763672 |
4918 | MSFT | 2005-09-06 | 27.0 |
4919 | MSFT | 2005-09-07 | 26.850000381469727 |
4920 | MSFT | 2005-09-08 | 26.610000610351562 |
4921 | MSFT | 2005-09-09 | 26.579999923706055 |
4922 | MSFT | 2005-09-12 | 26.610000610351562 |
4923 | MSFT | 2005-09-13 | 26.479999542236328 |
4924 | MSFT | 2005-09-14 | 26.309999465942383 |
4925 | MSFT | 2005-09-15 | 26.270000457763672 |
4926 | MSFT | 2005-09-16 | 26.06999969482422 |
4927 | MSFT | 2005-09-19 | 26.0 |
4928 | MSFT | 2005-09-20 | 25.84000015258789 |
4929 | MSFT | 2005-09-21 | 25.489999771118164 |
4930 | MSFT | 2005-09-22 | 25.34000015258789 |
4931 | MSFT | 2005-09-23 | 25.270000457763672 |
4932 | MSFT | 2005-09-26 | 25.270000457763672 |
4933 | MSFT | 2005-09-27 | 25.34000015258789 |
4934 | MSFT | 2005-09-28 | 25.670000076293945 |
4935 | MSFT | 2005-09-29 | 25.940000534057617 |
4936 | MSFT | 2005-09-30 | 25.729999542236328 |
4937 | MSFT | 2005-10-03 | 25.5 |
4938 | MSFT | 2005-10-04 | 24.979999542236328 |
4939 | MSFT | 2005-10-05 | 24.670000076293945 |
4940 | MSFT | 2005-10-06 | 24.729999542236328 |
4941 | MSFT | 2005-10-07 | 24.59000015258789 |
4942 | MSFT | 2005-10-10 | 24.459999084472656 |
4943 | MSFT | 2005-10-11 | 24.40999984741211 |
4944 | MSFT | 2005-10-12 | 24.299999237060547 |
4945 | MSFT | 2005-10-13 | 24.59000015258789 |
4946 | MSFT | 2005-10-14 | 24.670000076293945 |
4947 | MSFT | 2005-10-17 | 24.530000686645508 |
4948 | MSFT | 2005-10-18 | 24.56999969482422 |
4949 | MSFT | 2005-10-19 | 25.09000015258789 |
4950 | MSFT | 2005-10-20 | 24.790000915527344 |
4951 | MSFT | 2005-10-21 | 24.780000686645508 |
4952 | MSFT | 2005-10-24 | 25.100000381469727 |
4953 | MSFT | 2005-10-25 | 25.030000686645508 |
4954 | MSFT | 2005-10-26 | 25.110000610351562 |
4955 | MSFT | 2005-10-27 | 24.850000381469727 |
4956 | MSFT | 2005-10-28 | 25.530000686645508 |
4957 | MSFT | 2005-10-31 | 25.700000762939453 |
4958 | MSFT | 2005-11-01 | 25.959999084472656 |
4959 | MSFT | 2005-11-02 | 26.459999084472656 |
4960 | MSFT | 2005-11-03 | 26.440000534057617 |
4961 | MSFT | 2005-11-04 | 26.65999984741211 |
4962 | MSFT | 2005-11-07 | 27.010000228881836 |
4963 | MSFT | 2005-11-08 | 27.049999237060547 |
4964 | MSFT | 2005-11-09 | 26.959999084472656 |
4965 | MSFT | 2005-11-10 | 27.09000015258789 |
4966 | MSFT | 2005-11-11 | 27.280000686645508 |
4967 | MSFT | 2005-11-14 | 27.3700008392334 |
4968 | MSFT | 2005-11-15 | 27.5 |
4969 | MSFT | 2005-11-16 | 27.739999771118164 |
4970 | MSFT | 2005-11-17 | 27.969999313354492 |
4971 | MSFT | 2005-11-18 | 28.06999969482422 |
4972 | MSFT | 2005-11-21 | 28.15999984741211 |
4973 | MSFT | 2005-11-22 | 27.90999984741211 |
4974 | MSFT | 2005-11-23 | 27.920000076293945 |
4975 | MSFT | 2005-11-25 | 27.760000228881836 |
4976 | MSFT | 2005-11-28 | 27.75 |
4977 | MSFT | 2005-11-29 | 27.68000030517578 |
4978 | MSFT | 2005-11-30 | 27.68000030517578 |
4979 | MSFT | 2005-12-01 | 27.889999389648438 |
4980 | MSFT | 2005-12-02 | 28.010000228881836 |
4981 | MSFT | 2005-12-05 | 27.850000381469727 |
4982 | MSFT | 2005-12-06 | 27.690000534057617 |
4983 | MSFT | 2005-12-07 | 27.75 |
4984 | MSFT | 2005-12-08 | 27.690000534057617 |
4985 | MSFT | 2005-12-09 | 27.709999084472656 |
4986 | MSFT | 2005-12-12 | 27.450000762939453 |
4987 | MSFT | 2005-12-13 | 27.1299991607666 |
4988 | MSFT | 2005-12-14 | 27.09000015258789 |
4989 | MSFT | 2005-12-15 | 26.920000076293945 |
4990 | MSFT | 2005-12-16 | 26.899999618530273 |
4991 | MSFT | 2005-12-19 | 26.829999923706055 |
4992 | MSFT | 2005-12-20 | 26.860000610351562 |
4993 | MSFT | 2005-12-21 | 26.729999542236328 |
4994 | MSFT | 2005-12-22 | 26.59000015258789 |
4995 | MSFT | 2005-12-23 | 26.639999389648438 |
4996 | MSFT | 2005-12-27 | 26.459999084472656 |
4997 | MSFT | 2005-12-28 | 26.389999389648438 |
4998 | MSFT | 2005-12-29 | 26.270000457763672 |
4999 | MSFT | 2005-12-30 | 26.149999618530273 |
5000 | MSFT | 2006-01-03 | 26.84000015258789 |
5001 | MSFT | 2006-01-04 | 26.969999313354492 |
5002 | MSFT | 2006-01-05 | 26.989999771118164 |
5003 | MSFT | 2006-01-06 | 26.90999984741211 |
5004 | MSFT | 2006-01-09 | 26.860000610351562 |
5005 | MSFT | 2006-01-10 | 27.0 |
5006 | MSFT | 2006-01-11 | 27.290000915527344 |
5007 | MSFT | 2006-01-12 | 27.139999389648438 |
5008 | MSFT | 2006-01-13 | 27.190000534057617 |
5009 | MSFT | 2006-01-17 | 26.989999771118164 |
5010 | MSFT | 2006-01-18 | 26.829999923706055 |
5011 | MSFT | 2006-01-19 | 27.020000457763672 |
5012 | MSFT | 2006-01-20 | 26.40999984741211 |
5013 | MSFT | 2006-01-23 | 26.350000381469727 |
5014 | MSFT | 2006-01-24 | 26.280000686645508 |
5015 | MSFT | 2006-01-25 | 26.399999618530273 |
5016 | MSFT | 2006-01-26 | 26.5 |
5017 | MSFT | 2006-01-27 | 27.790000915527344 |
5018 | MSFT | 2006-01-30 | 28.0 |
5019 | MSFT | 2006-01-31 | 28.149999618530273 |
5020 | MSFT | 2006-02-01 | 28.040000915527344 |
5021 | MSFT | 2006-02-02 | 27.68000030517578 |
5022 | MSFT | 2006-02-03 | 27.540000915527344 |
5023 | MSFT | 2006-02-06 | 27.170000076293945 |
5024 | MSFT | 2006-02-07 | 26.940000534057617 |
5025 | MSFT | 2006-02-08 | 26.90999984741211 |
5026 | MSFT | 2006-02-09 | 26.65999984741211 |
5027 | MSFT | 2006-02-10 | 26.690000534057617 |
5028 | MSFT | 2006-02-13 | 26.389999389648438 |
5029 | MSFT | 2006-02-14 | 26.649999618530273 |
5030 | MSFT | 2006-02-15 | 26.8799991607666 |
5031 | MSFT | 2006-02-16 | 26.809999465942383 |
5032 | MSFT | 2006-02-17 | 26.700000762939453 |
5033 | MSFT | 2006-02-21 | 26.540000915527344 |
5034 | MSFT | 2006-02-22 | 26.719999313354492 |
5035 | MSFT | 2006-02-23 | 26.65999984741211 |
5036 | MSFT | 2006-02-24 | 26.6299991607666 |
5037 | MSFT | 2006-02-27 | 27.049999237060547 |
5038 | MSFT | 2006-02-28 | 26.8700008392334 |
5039 | MSFT | 2006-03-01 | 27.139999389648438 |
5040 | MSFT | 2006-03-02 | 26.969999313354492 |
5041 | MSFT | 2006-03-03 | 26.93000030517578 |
5042 | MSFT | 2006-03-06 | 26.90999984741211 |
5043 | MSFT | 2006-03-07 | 27.059999465942383 |
5044 | MSFT | 2006-03-08 | 27.25 |
5045 | MSFT | 2006-03-09 | 27.0 |
5046 | MSFT | 2006-03-10 | 27.170000076293945 |
5047 | MSFT | 2006-03-13 | 27.110000610351562 |
5048 | MSFT | 2006-03-14 | 27.229999542236328 |
5049 | MSFT | 2006-03-15 | 27.360000610351562 |
5050 | MSFT | 2006-03-16 | 27.270000457763672 |
5051 | MSFT | 2006-03-17 | 27.5 |
5052 | MSFT | 2006-03-20 | 27.889999389648438 |
5053 | MSFT | 2006-03-21 | 27.739999771118164 |
5054 | MSFT | 2006-03-22 | 27.149999618530273 |
5055 | MSFT | 2006-03-23 | 26.850000381469727 |
5056 | MSFT | 2006-03-24 | 27.010000228881836 |
5057 | MSFT | 2006-03-27 | 27.010000228881836 |
5058 | MSFT | 2006-03-28 | 26.899999618530273 |
5059 | MSFT | 2006-03-29 | 27.020000457763672 |
5060 | MSFT | 2006-03-30 | 27.229999542236328 |
5061 | MSFT | 2006-03-31 | 27.209999084472656 |
5062 | MSFT | 2006-04-03 | 27.559999465942383 |
5063 | MSFT | 2006-04-04 | 27.639999389648438 |
5064 | MSFT | 2006-04-05 | 27.739999771118164 |
5065 | MSFT | 2006-04-06 | 27.559999465942383 |
5066 | MSFT | 2006-04-07 | 27.25 |
5067 | MSFT | 2006-04-10 | 27.290000915527344 |
5068 | MSFT | 2006-04-11 | 27.1299991607666 |
5069 | MSFT | 2006-04-12 | 27.200000762939453 |
5070 | MSFT | 2006-04-13 | 27.06999969482422 |
5071 | MSFT | 2006-04-17 | 26.84000015258789 |
5072 | MSFT | 2006-04-18 | 27.219999313354492 |
5073 | MSFT | 2006-04-19 | 27.030000686645508 |
5074 | MSFT | 2006-04-20 | 27.030000686645508 |
5075 | MSFT | 2006-04-21 | 27.149999618530273 |
5076 | MSFT | 2006-04-24 | 27.110000610351562 |
5077 | MSFT | 2006-04-25 | 27.110000610351562 |
5078 | MSFT | 2006-04-26 | 27.100000381469727 |
5079 | MSFT | 2006-04-27 | 27.25 |
5080 | MSFT | 2006-04-28 | 24.149999618530273 |
5081 | MSFT | 2006-05-01 | 24.290000915527344 |
5082 | MSFT | 2006-05-02 | 24.010000228881836 |
5083 | MSFT | 2006-05-03 | 23.170000076293945 |
5084 | MSFT | 2006-05-04 | 23.440000534057617 |
5085 | MSFT | 2006-05-05 | 23.799999237060547 |
5086 | MSFT | 2006-05-08 | 23.729999542236328 |
5087 | MSFT | 2006-05-09 | 23.6200008392334 |
5088 | MSFT | 2006-05-10 | 23.770000457763672 |
5089 | MSFT | 2006-05-11 | 23.219999313354492 |
5090 | MSFT | 2006-05-12 | 23.170000076293945 |
5091 | MSFT | 2006-05-15 | 23.149999618530273 |
5092 | MSFT | 2006-05-16 | 23.010000228881836 |
5093 | MSFT | 2006-05-17 | 22.729999542236328 |
5094 | MSFT | 2006-05-18 | 22.829999923706055 |
5095 | MSFT | 2006-05-19 | 22.559999465942383 |
5096 | MSFT | 2006-05-22 | 22.8799991607666 |
5097 | MSFT | 2006-05-23 | 22.790000915527344 |
5098 | MSFT | 2006-05-24 | 23.5 |
5099 | MSFT | 2006-05-25 | 23.739999771118164 |
5100 | MSFT | 2006-05-26 | 23.719999313354492 |
5101 | MSFT | 2006-05-30 | 23.149999618530273 |
5102 | MSFT | 2006-05-31 | 22.649999618530273 |
5103 | MSFT | 2006-06-01 | 22.81999969482422 |
5104 | MSFT | 2006-06-02 | 22.760000228881836 |
5105 | MSFT | 2006-06-05 | 22.5 |
5106 | MSFT | 2006-06-06 | 22.1299991607666 |
5107 | MSFT | 2006-06-07 | 22.040000915527344 |
5108 | MSFT | 2006-06-08 | 22.110000610351562 |
5109 | MSFT | 2006-06-09 | 21.920000076293945 |
5110 | MSFT | 2006-06-12 | 21.709999084472656 |
5111 | MSFT | 2006-06-13 | 21.510000228881836 |
5112 | MSFT | 2006-06-14 | 21.8799991607666 |
5113 | MSFT | 2006-06-15 | 22.06999969482422 |
5114 | MSFT | 2006-06-16 | 22.100000381469727 |
5115 | MSFT | 2006-06-19 | 22.549999237060547 |
5116 | MSFT | 2006-06-20 | 22.559999465942383 |
5117 | MSFT | 2006-06-21 | 23.079999923706055 |
5118 | MSFT | 2006-06-22 | 22.8799991607666 |
5119 | MSFT | 2006-06-23 | 22.5 |
5120 | MSFT | 2006-06-26 | 22.81999969482422 |
5121 | MSFT | 2006-06-27 | 22.860000610351562 |
5122 | MSFT | 2006-06-28 | 23.15999984741211 |
5123 | MSFT | 2006-06-29 | 23.469999313354492 |
5124 | MSFT | 2006-06-30 | 23.299999237060547 |
5125 | MSFT | 2006-07-03 | 23.700000762939453 |
5126 | MSFT | 2006-07-05 | 23.350000381469727 |
5127 | MSFT | 2006-07-06 | 23.479999542236328 |
5128 | MSFT | 2006-07-07 | 23.299999237060547 |
5129 | MSFT | 2006-07-10 | 23.5 |
5130 | MSFT | 2006-07-11 | 23.100000381469727 |
5131 | MSFT | 2006-07-12 | 22.639999389648438 |
5132 | MSFT | 2006-07-13 | 22.260000228881836 |
5133 | MSFT | 2006-07-14 | 22.290000915527344 |
5134 | MSFT | 2006-07-17 | 22.479999542236328 |
5135 | MSFT | 2006-07-18 | 22.739999771118164 |
5136 | MSFT | 2006-07-19 | 23.399999618530273 |
5137 | MSFT | 2006-07-20 | 22.850000381469727 |
5138 | MSFT | 2006-07-21 | 23.8700008392334 |
5139 | MSFT | 2006-07-24 | 24.0 |
5140 | MSFT | 2006-07-25 | 24.219999313354492 |
5141 | MSFT | 2006-07-26 | 24.3700008392334 |
5142 | MSFT | 2006-07-27 | 23.8700008392334 |
5143 | MSFT | 2006-07-28 | 24.25 |
5144 | MSFT | 2006-07-31 | 24.059999465942383 |
5145 | MSFT | 2006-08-01 | 23.989999771118164 |
5146 | MSFT | 2006-08-02 | 24.299999237060547 |
5147 | MSFT | 2006-08-03 | 24.209999084472656 |
5148 | MSFT | 2006-08-04 | 24.290000915527344 |
5149 | MSFT | 2006-08-07 | 24.219999313354492 |
5150 | MSFT | 2006-08-08 | 24.34000015258789 |
5151 | MSFT | 2006-08-09 | 24.440000534057617 |
5152 | MSFT | 2006-08-10 | 24.459999084472656 |
5153 | MSFT | 2006-08-11 | 24.43000030517578 |
5154 | MSFT | 2006-08-14 | 24.530000686645508 |
5155 | MSFT | 2006-08-15 | 24.6200008392334 |
5156 | MSFT | 2006-08-16 | 24.700000762939453 |
5157 | MSFT | 2006-08-17 | 24.700000762939453 |
5158 | MSFT | 2006-08-18 | 25.790000915527344 |
5159 | MSFT | 2006-08-21 | 26.1200008392334 |
5160 | MSFT | 2006-08-22 | 25.6200008392334 |
5161 | MSFT | 2006-08-23 | 25.670000076293945 |
5162 | MSFT | 2006-08-24 | 25.739999771118164 |
5163 | MSFT | 2006-08-25 | 25.850000381469727 |
5164 | MSFT | 2006-08-28 | 25.950000762939453 |
5165 | MSFT | 2006-08-29 | 25.84000015258789 |
5166 | MSFT | 2006-08-30 | 25.799999237060547 |
5167 | MSFT | 2006-08-31 | 25.700000762939453 |
5168 | MSFT | 2006-09-01 | 25.84000015258789 |
5169 | MSFT | 2006-09-05 | 25.610000610351562 |
5170 | MSFT | 2006-09-06 | 25.610000610351562 |
5171 | MSFT | 2006-09-07 | 25.43000030517578 |
5172 | MSFT | 2006-09-08 | 25.600000381469727 |
5173 | MSFT | 2006-09-11 | 25.90999984741211 |
5174 | MSFT | 2006-09-12 | 25.93000030517578 |
5175 | MSFT | 2006-09-13 | 25.979999542236328 |
5176 | MSFT | 2006-09-14 | 26.329999923706055 |
5177 | MSFT | 2006-09-15 | 26.850000381469727 |
5178 | MSFT | 2006-09-18 | 26.790000915527344 |
5179 | MSFT | 2006-09-19 | 26.860000610351562 |
5180 | MSFT | 2006-09-20 | 27.18000030517578 |
5181 | MSFT | 2006-09-21 | 26.899999618530273 |
5182 | MSFT | 2006-09-22 | 26.65999984741211 |
5183 | MSFT | 2006-09-25 | 26.950000762939453 |
5184 | MSFT | 2006-09-26 | 27.200000762939453 |
5185 | MSFT | 2006-09-27 | 27.440000534057617 |
5186 | MSFT | 2006-09-28 | 27.399999618530273 |
5187 | MSFT | 2006-09-29 | 27.350000381469727 |
5188 | MSFT | 2006-10-02 | 27.360000610351562 |
5189 | MSFT | 2006-10-03 | 27.3700008392334 |
5190 | MSFT | 2006-10-04 | 27.940000534057617 |
5191 | MSFT | 2006-10-05 | 27.920000076293945 |
5192 | MSFT | 2006-10-06 | 27.8700008392334 |
5193 | MSFT | 2006-10-09 | 27.719999313354492 |
5194 | MSFT | 2006-10-10 | 27.690000534057617 |
5195 | MSFT | 2006-10-11 | 27.540000915527344 |
5196 | MSFT | 2006-10-12 | 28.219999313354492 |
5197 | MSFT | 2006-10-13 | 28.3700008392334 |
5198 | MSFT | 2006-10-16 | 28.450000762939453 |
5199 | MSFT | 2006-10-17 | 28.440000534057617 |
5200 | MSFT | 2006-10-18 | 28.520000457763672 |
5201 | MSFT | 2006-10-19 | 28.290000915527344 |
5202 | MSFT | 2006-10-20 | 28.43000030517578 |
5203 | MSFT | 2006-10-23 | 28.450000762939453 |
5204 | MSFT | 2006-10-24 | 28.280000686645508 |
5205 | MSFT | 2006-10-25 | 28.309999465942383 |
5206 | MSFT | 2006-10-26 | 28.350000381469727 |
5207 | MSFT | 2006-10-27 | 28.34000015258789 |
5208 | MSFT | 2006-10-30 | 28.530000686645508 |
5209 | MSFT | 2006-10-31 | 28.709999084472656 |
5210 | MSFT | 2006-11-01 | 28.809999465942383 |
5211 | MSFT | 2006-11-02 | 28.770000457763672 |
5212 | MSFT | 2006-11-03 | 28.729999542236328 |
5213 | MSFT | 2006-11-06 | 28.84000015258789 |
5214 | MSFT | 2006-11-07 | 28.950000762939453 |
5215 | MSFT | 2006-11-08 | 28.979999542236328 |
5216 | MSFT | 2006-11-09 | 29.260000228881836 |
5217 | MSFT | 2006-11-10 | 29.239999771118164 |
5218 | MSFT | 2006-11-13 | 29.350000381469727 |
5219 | MSFT | 2006-11-14 | 29.229999542236328 |
5220 | MSFT | 2006-11-15 | 29.1200008392334 |
5221 | MSFT | 2006-11-16 | 29.469999313354492 |
5222 | MSFT | 2006-11-17 | 29.399999618530273 |
5223 | MSFT | 2006-11-20 | 29.889999389648438 |
5224 | MSFT | 2006-11-21 | 29.920000076293945 |
5225 | MSFT | 2006-11-22 | 29.920000076293945 |
5226 | MSFT | 2006-11-24 | 29.760000228881836 |
5227 | MSFT | 2006-11-27 | 29.479999542236328 |
5228 | MSFT | 2006-11-28 | 29.389999389648438 |
5229 | MSFT | 2006-11-29 | 29.56999969482422 |
5230 | MSFT | 2006-11-30 | 29.360000610351562 |
5231 | MSFT | 2006-12-01 | 29.1200008392334 |
5232 | MSFT | 2006-12-04 | 29.329999923706055 |
5233 | MSFT | 2006-12-05 | 29.1299991607666 |
5234 | MSFT | 2006-12-06 | 28.989999771118164 |
5235 | MSFT | 2006-12-07 | 28.850000381469727 |
5236 | MSFT | 2006-12-08 | 29.399999618530273 |
5237 | MSFT | 2006-12-11 | 29.540000915527344 |
5238 | MSFT | 2006-12-12 | 29.43000030517578 |
5239 | MSFT | 2006-12-13 | 29.549999237060547 |
5240 | MSFT | 2006-12-14 | 30.06999969482422 |
5241 | MSFT | 2006-12-15 | 30.190000534057617 |
5242 | MSFT | 2006-12-18 | 29.889999389648438 |
5243 | MSFT | 2006-12-19 | 29.989999771118164 |
5244 | MSFT | 2006-12-20 | 30.09000015258789 |
5245 | MSFT | 2006-12-21 | 29.979999542236328 |
5246 | MSFT | 2006-12-22 | 29.639999389648438 |
5247 | MSFT | 2006-12-26 | 29.989999771118164 |
5248 | MSFT | 2006-12-27 | 30.020000457763672 |
5249 | MSFT | 2006-12-28 | 29.979999542236328 |
5250 | MSFT | 2006-12-29 | 29.860000610351562 |
5251 | MSFT | 2007-01-03 | 29.860000610351562 |
5252 | MSFT | 2007-01-04 | 29.809999465942383 |
5253 | MSFT | 2007-01-05 | 29.639999389648438 |
5254 | MSFT | 2007-01-08 | 29.93000030517578 |
5255 | MSFT | 2007-01-09 | 29.959999084472656 |
5256 | MSFT | 2007-01-10 | 29.65999984741211 |
5257 | MSFT | 2007-01-11 | 30.700000762939453 |
5258 | MSFT | 2007-01-12 | 31.209999084472656 |
5259 | MSFT | 2007-01-16 | 31.15999984741211 |
5260 | MSFT | 2007-01-17 | 31.100000381469727 |
5261 | MSFT | 2007-01-18 | 31.0 |
5262 | MSFT | 2007-01-19 | 31.110000610351562 |
5263 | MSFT | 2007-01-22 | 30.719999313354492 |
5264 | MSFT | 2007-01-23 | 30.739999771118164 |
5265 | MSFT | 2007-01-24 | 31.09000015258789 |
5266 | MSFT | 2007-01-25 | 30.450000762939453 |
5267 | MSFT | 2007-01-26 | 30.600000381469727 |
5268 | MSFT | 2007-01-29 | 30.530000686645508 |
5269 | MSFT | 2007-01-30 | 30.479999542236328 |
5270 | MSFT | 2007-01-31 | 30.860000610351562 |
5271 | MSFT | 2007-02-01 | 30.559999465942383 |
5272 | MSFT | 2007-02-02 | 30.190000534057617 |
5273 | MSFT | 2007-02-05 | 29.610000610351562 |
5274 | MSFT | 2007-02-06 | 29.510000228881836 |
5275 | MSFT | 2007-02-07 | 29.3700008392334 |
5276 | MSFT | 2007-02-08 | 29.260000228881836 |
5277 | MSFT | 2007-02-09 | 28.979999542236328 |
5278 | MSFT | 2007-02-12 | 28.940000534057617 |
5279 | MSFT | 2007-02-13 | 29.010000228881836 |
5280 | MSFT | 2007-02-14 | 29.399999618530273 |
5281 | MSFT | 2007-02-15 | 29.459999084472656 |
5282 | MSFT | 2007-02-16 | 28.739999771118164 |
5283 | MSFT | 2007-02-20 | 28.829999923706055 |
5284 | MSFT | 2007-02-21 | 29.350000381469727 |
5285 | MSFT | 2007-02-22 | 29.389999389648438 |
5286 | MSFT | 2007-02-23 | 28.899999618530273 |
5287 | MSFT | 2007-02-26 | 29.06999969482422 |
5288 | MSFT | 2007-02-27 | 27.8700008392334 |
5289 | MSFT | 2007-02-28 | 28.170000076293945 |
5290 | MSFT | 2007-03-01 | 28.09000015258789 |
5291 | MSFT | 2007-03-02 | 27.760000228881836 |
5292 | MSFT | 2007-03-05 | 27.549999237060547 |
5293 | MSFT | 2007-03-06 | 27.829999923706055 |
5294 | MSFT | 2007-03-07 | 27.610000610351562 |
5295 | MSFT | 2007-03-08 | 27.31999969482422 |
5296 | MSFT | 2007-03-09 | 27.290000915527344 |
5297 | MSFT | 2007-03-12 | 27.440000534057617 |
5298 | MSFT | 2007-03-13 | 26.719999313354492 |
5299 | MSFT | 2007-03-14 | 27.399999618530273 |
5300 | MSFT | 2007-03-15 | 27.280000686645508 |
5301 | MSFT | 2007-03-16 | 27.329999923706055 |
5302 | MSFT | 2007-03-19 | 27.829999923706055 |
5303 | MSFT | 2007-03-20 | 27.84000015258789 |
5304 | MSFT | 2007-03-21 | 28.520000457763672 |
5305 | MSFT | 2007-03-22 | 28.270000457763672 |
5306 | MSFT | 2007-03-23 | 28.020000457763672 |
5307 | MSFT | 2007-03-26 | 28.219999313354492 |
5308 | MSFT | 2007-03-27 | 27.719999313354492 |
5309 | MSFT | 2007-03-28 | 27.639999389648438 |
5310 | MSFT | 2007-03-29 | 27.75 |
5311 | MSFT | 2007-03-30 | 27.8700008392334 |
5312 | MSFT | 2007-04-02 | 27.739999771118164 |
5313 | MSFT | 2007-04-03 | 27.8700008392334 |
5314 | MSFT | 2007-04-04 | 28.5 |
5315 | MSFT | 2007-04-05 | 28.549999237060547 |
5316 | MSFT | 2007-04-09 | 28.56999969482422 |
5317 | MSFT | 2007-04-10 | 28.399999618530273 |
5318 | MSFT | 2007-04-11 | 28.110000610351562 |
5319 | MSFT | 2007-04-12 | 28.540000915527344 |
5320 | MSFT | 2007-04-13 | 28.610000610351562 |
5321 | MSFT | 2007-04-16 | 28.729999542236328 |
5322 | MSFT | 2007-04-17 | 28.850000381469727 |
5323 | MSFT | 2007-04-18 | 28.600000381469727 |
5324 | MSFT | 2007-04-19 | 28.690000534057617 |
5325 | MSFT | 2007-04-20 | 29.020000457763672 |
5326 | MSFT | 2007-04-23 | 28.780000686645508 |
5327 | MSFT | 2007-04-24 | 28.790000915527344 |
5328 | MSFT | 2007-04-25 | 28.989999771118164 |
5329 | MSFT | 2007-04-26 | 29.100000381469727 |
5330 | MSFT | 2007-04-27 | 30.1200008392334 |
5331 | MSFT | 2007-04-30 | 29.940000534057617 |
5332 | MSFT | 2007-05-01 | 30.399999618530273 |
5333 | MSFT | 2007-05-02 | 30.610000610351562 |
5334 | MSFT | 2007-05-03 | 30.969999313354492 |
5335 | MSFT | 2007-05-04 | 30.559999465942383 |
5336 | MSFT | 2007-05-07 | 30.709999084472656 |
5337 | MSFT | 2007-05-08 | 30.75 |
5338 | MSFT | 2007-05-09 | 30.780000686645508 |
5339 | MSFT | 2007-05-10 | 30.579999923706055 |
5340 | MSFT | 2007-05-11 | 30.889999389648438 |
5341 | MSFT | 2007-05-14 | 30.969999313354492 |
5342 | MSFT | 2007-05-15 | 30.899999618530273 |
5343 | MSFT | 2007-05-16 | 31.06999969482422 |
5344 | MSFT | 2007-05-17 | 30.979999542236328 |
5345 | MSFT | 2007-05-18 | 30.829999923706055 |
5346 | MSFT | 2007-05-21 | 31.049999237060547 |
5347 | MSFT | 2007-05-22 | 30.690000534057617 |
5348 | MSFT | 2007-05-23 | 30.579999923706055 |
5349 | MSFT | 2007-05-24 | 30.170000076293945 |
5350 | MSFT | 2007-05-25 | 30.479999542236328 |
5351 | MSFT | 2007-05-29 | 30.790000915527344 |
5352 | MSFT | 2007-05-30 | 31.110000610351562 |
5353 | MSFT | 2007-05-31 | 30.690000534057617 |
5354 | MSFT | 2007-06-01 | 30.59000015258789 |
5355 | MSFT | 2007-06-04 | 30.719999313354492 |
5356 | MSFT | 2007-06-05 | 30.579999923706055 |
5357 | MSFT | 2007-06-06 | 30.290000915527344 |
5358 | MSFT | 2007-06-07 | 29.6200008392334 |
5359 | MSFT | 2007-06-08 | 30.049999237060547 |
5360 | MSFT | 2007-06-11 | 30.020000457763672 |
5361 | MSFT | 2007-06-12 | 29.850000381469727 |
5362 | MSFT | 2007-06-13 | 30.389999389648438 |
5363 | MSFT | 2007-06-14 | 30.520000457763672 |
5364 | MSFT | 2007-06-15 | 30.489999771118164 |
5365 | MSFT | 2007-06-18 | 30.510000228881836 |
5366 | MSFT | 2007-06-19 | 30.459999084472656 |
5367 | MSFT | 2007-06-20 | 30.010000228881836 |
5368 | MSFT | 2007-06-21 | 30.219999313354492 |
5369 | MSFT | 2007-06-22 | 29.489999771118164 |
5370 | MSFT | 2007-06-25 | 29.489999771118164 |
5371 | MSFT | 2007-06-26 | 29.520000457763672 |
5372 | MSFT | 2007-06-27 | 29.8700008392334 |
5373 | MSFT | 2007-06-28 | 29.829999923706055 |
5374 | MSFT | 2007-06-29 | 29.469999313354492 |
5375 | MSFT | 2007-07-02 | 29.739999771118164 |
5376 | MSFT | 2007-07-03 | 30.020000457763672 |
5377 | MSFT | 2007-07-05 | 29.989999771118164 |
5378 | MSFT | 2007-07-06 | 29.969999313354492 |
5379 | MSFT | 2007-07-09 | 29.8700008392334 |
5380 | MSFT | 2007-07-10 | 29.329999923706055 |
5381 | MSFT | 2007-07-11 | 29.489999771118164 |
5382 | MSFT | 2007-07-12 | 30.06999969482422 |
5383 | MSFT | 2007-07-13 | 29.81999969482422 |
5384 | MSFT | 2007-07-16 | 30.030000686645508 |
5385 | MSFT | 2007-07-17 | 30.780000686645508 |
5386 | MSFT | 2007-07-18 | 30.920000076293945 |
5387 | MSFT | 2007-07-19 | 31.510000228881836 |
5388 | MSFT | 2007-07-20 | 31.15999984741211 |
5389 | MSFT | 2007-07-23 | 31.190000534057617 |
5390 | MSFT | 2007-07-24 | 30.799999237060547 |
5391 | MSFT | 2007-07-25 | 30.709999084472656 |
5392 | MSFT | 2007-07-26 | 29.979999542236328 |
5393 | MSFT | 2007-07-27 | 29.389999389648438 |
5394 | MSFT | 2007-07-30 | 29.399999618530273 |
5395 | MSFT | 2007-07-31 | 28.989999771118164 |
5396 | MSFT | 2007-08-01 | 29.299999237060547 |
5397 | MSFT | 2007-08-02 | 29.520000457763672 |
5398 | MSFT | 2007-08-03 | 28.959999084472656 |
5399 | MSFT | 2007-08-06 | 29.540000915527344 |
5400 | MSFT | 2007-08-07 | 29.549999237060547 |
5401 | MSFT | 2007-08-08 | 30.0 |
5402 | MSFT | 2007-08-09 | 29.299999237060547 |
5403 | MSFT | 2007-08-10 | 28.709999084472656 |
5404 | MSFT | 2007-08-13 | 28.6299991607666 |
5405 | MSFT | 2007-08-14 | 28.270000457763672 |
5406 | MSFT | 2007-08-15 | 28.100000381469727 |
5407 | MSFT | 2007-08-16 | 27.809999465942383 |
5408 | MSFT | 2007-08-17 | 28.25 |
5409 | MSFT | 2007-08-20 | 28.260000228881836 |
5410 | MSFT | 2007-08-21 | 28.06999969482422 |
5411 | MSFT | 2007-08-22 | 28.219999313354492 |
5412 | MSFT | 2007-08-23 | 28.299999237060547 |
5413 | MSFT | 2007-08-24 | 28.809999465942383 |
5414 | MSFT | 2007-08-27 | 28.489999771118164 |
5415 | MSFT | 2007-08-28 | 27.93000030517578 |
5416 | MSFT | 2007-08-29 | 28.59000015258789 |
5417 | MSFT | 2007-08-30 | 28.450000762939453 |
5418 | MSFT | 2007-08-31 | 28.729999542236328 |
5419 | MSFT | 2007-09-04 | 28.809999465942383 |
5420 | MSFT | 2007-09-05 | 28.479999542236328 |
5421 | MSFT | 2007-09-06 | 28.90999984741211 |
5422 | MSFT | 2007-09-07 | 28.440000534057617 |
5423 | MSFT | 2007-09-10 | 28.479999542236328 |
5424 | MSFT | 2007-09-11 | 28.93000030517578 |
5425 | MSFT | 2007-09-12 | 28.93000030517578 |
5426 | MSFT | 2007-09-13 | 29.15999984741211 |
5427 | MSFT | 2007-09-14 | 29.040000915527344 |
5428 | MSFT | 2007-09-17 | 28.729999542236328 |
5429 | MSFT | 2007-09-18 | 28.93000030517578 |
5430 | MSFT | 2007-09-19 | 28.670000076293945 |
5431 | MSFT | 2007-09-20 | 28.420000076293945 |
5432 | MSFT | 2007-09-21 | 28.649999618530273 |
5433 | MSFT | 2007-09-24 | 29.079999923706055 |
5434 | MSFT | 2007-09-25 | 29.559999465942383 |
5435 | MSFT | 2007-09-26 | 29.5 |
5436 | MSFT | 2007-09-27 | 29.489999771118164 |
5437 | MSFT | 2007-09-28 | 29.459999084472656 |
5438 | MSFT | 2007-10-01 | 29.770000457763672 |
5439 | MSFT | 2007-10-02 | 29.700000762939453 |
5440 | MSFT | 2007-10-03 | 29.450000762939453 |
5441 | MSFT | 2007-10-04 | 29.709999084472656 |
5442 | MSFT | 2007-10-05 | 29.84000015258789 |
5443 | MSFT | 2007-10-08 | 29.84000015258789 |
5444 | MSFT | 2007-10-09 | 30.100000381469727 |
5445 | MSFT | 2007-10-10 | 30.229999542236328 |
5446 | MSFT | 2007-10-11 | 29.90999984741211 |
5447 | MSFT | 2007-10-12 | 30.170000076293945 |
5448 | MSFT | 2007-10-15 | 30.040000915527344 |
5449 | MSFT | 2007-10-16 | 30.31999969482422 |
5450 | MSFT | 2007-10-17 | 31.079999923706055 |
5451 | MSFT | 2007-10-18 | 31.15999984741211 |
5452 | MSFT | 2007-10-19 | 30.170000076293945 |
5453 | MSFT | 2007-10-22 | 30.510000228881836 |
5454 | MSFT | 2007-10-23 | 30.899999618530273 |
5455 | MSFT | 2007-10-24 | 31.25 |
5456 | MSFT | 2007-10-25 | 31.989999771118164 |
5457 | MSFT | 2007-10-26 | 35.029998779296875 |
5458 | MSFT | 2007-10-29 | 34.56999969482422 |
5459 | MSFT | 2007-10-30 | 35.56999969482422 |
5460 | MSFT | 2007-10-31 | 36.810001373291016 |
5461 | MSFT | 2007-11-01 | 37.060001373291016 |
5462 | MSFT | 2007-11-02 | 37.060001373291016 |
5463 | MSFT | 2007-11-05 | 36.72999954223633 |
5464 | MSFT | 2007-11-06 | 36.40999984741211 |
5465 | MSFT | 2007-11-07 | 35.52000045776367 |
5466 | MSFT | 2007-11-08 | 34.7400016784668 |
5467 | MSFT | 2007-11-09 | 33.72999954223633 |
5468 | MSFT | 2007-11-12 | 33.380001068115234 |
5469 | MSFT | 2007-11-13 | 34.459999084472656 |
5470 | MSFT | 2007-11-14 | 33.93000030517578 |
5471 | MSFT | 2007-11-15 | 33.7599983215332 |
5472 | MSFT | 2007-11-16 | 34.09000015258789 |
5473 | MSFT | 2007-11-19 | 33.959999084472656 |
5474 | MSFT | 2007-11-20 | 34.58000183105469 |
5475 | MSFT | 2007-11-21 | 34.22999954223633 |
5476 | MSFT | 2007-11-23 | 34.11000061035156 |
5477 | MSFT | 2007-11-26 | 32.970001220703125 |
5478 | MSFT | 2007-11-27 | 33.060001373291016 |
5479 | MSFT | 2007-11-28 | 33.70000076293945 |
5480 | MSFT | 2007-11-29 | 33.59000015258789 |
5481 | MSFT | 2007-11-30 | 33.599998474121094 |
5482 | MSFT | 2007-12-03 | 32.91999816894531 |
5483 | MSFT | 2007-12-04 | 32.77000045776367 |
5484 | MSFT | 2007-12-05 | 34.150001525878906 |
5485 | MSFT | 2007-12-06 | 34.54999923706055 |
5486 | MSFT | 2007-12-07 | 34.529998779296875 |
5487 | MSFT | 2007-12-10 | 34.7599983215332 |
5488 | MSFT | 2007-12-11 | 34.099998474121094 |
5489 | MSFT | 2007-12-12 | 34.470001220703125 |
5490 | MSFT | 2007-12-13 | 35.220001220703125 |
5491 | MSFT | 2007-12-14 | 35.310001373291016 |
5492 | MSFT | 2007-12-17 | 34.38999938964844 |
5493 | MSFT | 2007-12-18 | 34.7400016784668 |
5494 | MSFT | 2007-12-19 | 34.790000915527344 |
5495 | MSFT | 2007-12-20 | 35.52000045776367 |
5496 | MSFT | 2007-12-21 | 36.060001373291016 |
5497 | MSFT | 2007-12-24 | 36.58000183105469 |
5498 | MSFT | 2007-12-26 | 36.61000061035156 |
5499 | MSFT | 2007-12-27 | 35.970001220703125 |
5500 | MSFT | 2007-12-28 | 36.119998931884766 |
5501 | MSFT | 2007-12-31 | 35.599998474121094 |
5502 | MSFT | 2008-01-02 | 35.220001220703125 |
5503 | MSFT | 2008-01-03 | 35.369998931884766 |
5504 | MSFT | 2008-01-04 | 34.380001068115234 |
5505 | MSFT | 2008-01-07 | 34.61000061035156 |
5506 | MSFT | 2008-01-08 | 33.45000076293945 |
5507 | MSFT | 2008-01-09 | 34.439998626708984 |
5508 | MSFT | 2008-01-10 | 34.33000183105469 |
5509 | MSFT | 2008-01-11 | 33.90999984741211 |
5510 | MSFT | 2008-01-14 | 34.38999938964844 |
5511 | MSFT | 2008-01-15 | 34.0 |
5512 | MSFT | 2008-01-16 | 33.22999954223633 |
5513 | MSFT | 2008-01-17 | 33.11000061035156 |
5514 | MSFT | 2008-01-18 | 33.0099983215332 |
5515 | MSFT | 2008-01-22 | 31.959999084472656 |
5516 | MSFT | 2008-01-23 | 31.93000030517578 |
5517 | MSFT | 2008-01-24 | 33.25 |
5518 | MSFT | 2008-01-25 | 32.939998626708984 |
5519 | MSFT | 2008-01-28 | 32.720001220703125 |
5520 | MSFT | 2008-01-29 | 32.599998474121094 |
5521 | MSFT | 2008-01-30 | 32.20000076293945 |
5522 | MSFT | 2008-01-31 | 32.599998474121094 |
5523 | MSFT | 2008-02-01 | 30.450000762939453 |
5524 | MSFT | 2008-02-04 | 30.190000534057617 |
5525 | MSFT | 2008-02-05 | 29.06999969482422 |
5526 | MSFT | 2008-02-06 | 28.520000457763672 |
5527 | MSFT | 2008-02-07 | 28.1200008392334 |
5528 | MSFT | 2008-02-08 | 28.559999465942383 |
5529 | MSFT | 2008-02-11 | 28.209999084472656 |
5530 | MSFT | 2008-02-12 | 28.34000015258789 |
5531 | MSFT | 2008-02-13 | 28.959999084472656 |
5532 | MSFT | 2008-02-14 | 28.5 |
5533 | MSFT | 2008-02-15 | 28.420000076293945 |
5534 | MSFT | 2008-02-19 | 28.170000076293945 |
5535 | MSFT | 2008-02-20 | 28.219999313354492 |
5536 | MSFT | 2008-02-21 | 28.100000381469727 |
5537 | MSFT | 2008-02-22 | 27.68000030517578 |
5538 | MSFT | 2008-02-25 | 27.84000015258789 |
5539 | MSFT | 2008-02-26 | 28.3799991607666 |
5540 | MSFT | 2008-02-27 | 28.260000228881836 |
5541 | MSFT | 2008-02-28 | 27.93000030517578 |
5542 | MSFT | 2008-02-29 | 27.200000762939453 |
5543 | MSFT | 2008-03-03 | 26.989999771118164 |
5544 | MSFT | 2008-03-04 | 27.59000015258789 |
5545 | MSFT | 2008-03-05 | 28.1200008392334 |
5546 | MSFT | 2008-03-06 | 27.56999969482422 |
5547 | MSFT | 2008-03-07 | 27.8700008392334 |
5548 | MSFT | 2008-03-10 | 28.049999237060547 |
5549 | MSFT | 2008-03-11 | 29.280000686645508 |
5550 | MSFT | 2008-03-12 | 28.6299991607666 |
5551 | MSFT | 2008-03-13 | 28.6200008392334 |
5552 | MSFT | 2008-03-14 | 27.959999084472656 |
5553 | MSFT | 2008-03-17 | 28.299999237060547 |
5554 | MSFT | 2008-03-18 | 29.420000076293945 |
5555 | MSFT | 2008-03-19 | 28.6200008392334 |
5556 | MSFT | 2008-03-20 | 29.18000030517578 |
5557 | MSFT | 2008-03-24 | 29.170000076293945 |
5558 | MSFT | 2008-03-25 | 29.139999389648438 |
5559 | MSFT | 2008-03-26 | 28.559999465942383 |
5560 | MSFT | 2008-03-27 | 28.049999237060547 |
5561 | MSFT | 2008-03-28 | 27.90999984741211 |
5562 | MSFT | 2008-03-31 | 28.3799991607666 |
5563 | MSFT | 2008-04-01 | 29.5 |
5564 | MSFT | 2008-04-02 | 29.15999984741211 |
5565 | MSFT | 2008-04-03 | 29.0 |
5566 | MSFT | 2008-04-04 | 29.15999984741211 |
5567 | MSFT | 2008-04-07 | 29.15999984741211 |
5568 | MSFT | 2008-04-08 | 28.75 |
5569 | MSFT | 2008-04-09 | 28.889999389648438 |
5570 | MSFT | 2008-04-10 | 29.110000610351562 |
5571 | MSFT | 2008-04-11 | 28.280000686645508 |
5572 | MSFT | 2008-04-14 | 28.059999465942383 |
5573 | MSFT | 2008-04-15 | 28.25 |
5574 | MSFT | 2008-04-16 | 28.950000762939453 |
5575 | MSFT | 2008-04-17 | 29.219999313354492 |
5576 | MSFT | 2008-04-18 | 30.0 |
5577 | MSFT | 2008-04-21 | 30.420000076293945 |
5578 | MSFT | 2008-04-22 | 30.25 |
5579 | MSFT | 2008-04-23 | 31.450000762939453 |
5580 | MSFT | 2008-04-24 | 31.799999237060547 |
5581 | MSFT | 2008-04-25 | 29.829999923706055 |
5582 | MSFT | 2008-04-28 | 28.989999771118164 |
5583 | MSFT | 2008-04-29 | 28.639999389648438 |
5584 | MSFT | 2008-04-30 | 28.520000457763672 |
5585 | MSFT | 2008-05-01 | 29.399999618530273 |
5586 | MSFT | 2008-05-02 | 29.239999771118164 |
5587 | MSFT | 2008-05-05 | 29.079999923706055 |
5588 | MSFT | 2008-05-06 | 29.700000762939453 |
5589 | MSFT | 2008-05-07 | 29.209999084472656 |
5590 | MSFT | 2008-05-08 | 29.270000457763672 |
5591 | MSFT | 2008-05-09 | 29.389999389648438 |
5592 | MSFT | 2008-05-12 | 29.989999771118164 |
5593 | MSFT | 2008-05-13 | 29.780000686645508 |
5594 | MSFT | 2008-05-14 | 29.93000030517578 |
5595 | MSFT | 2008-05-15 | 30.450000762939453 |
5596 | MSFT | 2008-05-16 | 29.989999771118164 |
5597 | MSFT | 2008-05-19 | 29.459999084472656 |
5598 | MSFT | 2008-05-20 | 28.760000228881836 |
5599 | MSFT | 2008-05-21 | 28.25 |
5600 | MSFT | 2008-05-22 | 28.469999313354492 |
5601 | MSFT | 2008-05-23 | 28.049999237060547 |
5602 | MSFT | 2008-05-27 | 28.440000534057617 |
5603 | MSFT | 2008-05-28 | 28.18000030517578 |
5604 | MSFT | 2008-05-29 | 28.309999465942383 |
5605 | MSFT | 2008-05-30 | 28.31999969482422 |
5606 | MSFT | 2008-06-02 | 27.799999237060547 |
5607 | MSFT | 2008-06-03 | 27.309999465942383 |
5608 | MSFT | 2008-06-04 | 27.540000915527344 |
5609 | MSFT | 2008-06-05 | 28.299999237060547 |
5610 | MSFT | 2008-06-06 | 27.489999771118164 |
5611 | MSFT | 2008-06-09 | 27.709999084472656 |
5612 | MSFT | 2008-06-10 | 27.889999389648438 |
5613 | MSFT | 2008-06-11 | 27.1200008392334 |
5614 | MSFT | 2008-06-12 | 28.239999771118164 |
5615 | MSFT | 2008-06-13 | 29.06999969482422 |
5616 | MSFT | 2008-06-16 | 28.93000030517578 |
5617 | MSFT | 2008-06-17 | 28.799999237060547 |
5618 | MSFT | 2008-06-18 | 28.459999084472656 |
5619 | MSFT | 2008-06-19 | 28.93000030517578 |
5620 | MSFT | 2008-06-20 | 28.229999542236328 |
5621 | MSFT | 2008-06-23 | 27.969999313354492 |
5622 | MSFT | 2008-06-24 | 27.729999542236328 |
5623 | MSFT | 2008-06-25 | 28.350000381469727 |
5624 | MSFT | 2008-06-26 | 27.75 |
5625 | MSFT | 2008-06-27 | 27.6299991607666 |
5626 | MSFT | 2008-06-30 | 27.510000228881836 |
5627 | MSFT | 2008-07-01 | 26.8700008392334 |
5628 | MSFT | 2008-07-02 | 25.8799991607666 |
5629 | MSFT | 2008-07-03 | 25.979999542236328 |
5630 | MSFT | 2008-07-07 | 26.030000686645508 |
5631 | MSFT | 2008-07-08 | 25.850000381469727 |
5632 | MSFT | 2008-07-09 | 25.229999542236328 |
5633 | MSFT | 2008-07-10 | 25.450000762939453 |
5634 | MSFT | 2008-07-11 | 25.25 |
5635 | MSFT | 2008-07-14 | 25.149999618530273 |
5636 | MSFT | 2008-07-15 | 26.149999618530273 |
5637 | MSFT | 2008-07-16 | 27.260000228881836 |
5638 | MSFT | 2008-07-17 | 27.520000457763672 |
5639 | MSFT | 2008-07-18 | 25.860000610351562 |
5640 | MSFT | 2008-07-21 | 25.639999389648438 |
5641 | MSFT | 2008-07-22 | 25.799999237060547 |
5642 | MSFT | 2008-07-23 | 26.43000030517578 |
5643 | MSFT | 2008-07-24 | 25.440000534057617 |
5644 | MSFT | 2008-07-25 | 26.15999984741211 |
5645 | MSFT | 2008-07-28 | 25.5 |
5646 | MSFT | 2008-07-29 | 26.110000610351562 |
5647 | MSFT | 2008-07-30 | 26.229999542236328 |
5648 | MSFT | 2008-07-31 | 25.719999313354492 |
5649 | MSFT | 2008-08-01 | 25.440000534057617 |
5650 | MSFT | 2008-08-04 | 25.280000686645508 |
5651 | MSFT | 2008-08-05 | 26.209999084472656 |
5652 | MSFT | 2008-08-06 | 27.020000457763672 |
5653 | MSFT | 2008-08-07 | 27.389999389648438 |
5654 | MSFT | 2008-08-08 | 28.1299991607666 |
5655 | MSFT | 2008-08-11 | 27.899999618530273 |
5656 | MSFT | 2008-08-12 | 28.1200008392334 |
5657 | MSFT | 2008-08-13 | 27.90999984741211 |
5658 | MSFT | 2008-08-14 | 27.90999984741211 |
5659 | MSFT | 2008-08-15 | 27.809999465942383 |
5660 | MSFT | 2008-08-18 | 27.690000534057617 |
5661 | MSFT | 2008-08-19 | 27.31999969482422 |
5662 | MSFT | 2008-08-20 | 27.290000915527344 |
5663 | MSFT | 2008-08-21 | 27.18000030517578 |
5664 | MSFT | 2008-08-22 | 27.84000015258789 |
5665 | MSFT | 2008-08-25 | 27.65999984741211 |
5666 | MSFT | 2008-08-26 | 27.270000457763672 |
5667 | MSFT | 2008-08-27 | 27.559999465942383 |
5668 | MSFT | 2008-08-28 | 27.940000534057617 |
5669 | MSFT | 2008-08-29 | 27.290000915527344 |
5670 | MSFT | 2008-09-02 | 27.100000381469727 |
5671 | MSFT | 2008-09-03 | 26.899999618530273 |
5672 | MSFT | 2008-09-04 | 26.350000381469727 |
5673 | MSFT | 2008-09-05 | 25.649999618530273 |
5674 | MSFT | 2008-09-08 | 26.1200008392334 |
5675 | MSFT | 2008-09-09 | 26.100000381469727 |
5676 | MSFT | 2008-09-10 | 26.440000534057617 |
5677 | MSFT | 2008-09-11 | 27.34000015258789 |
5678 | MSFT | 2008-09-12 | 27.6200008392334 |
5679 | MSFT | 2008-09-15 | 26.81999969482422 |
5680 | MSFT | 2008-09-16 | 25.989999771118164 |
5681 | MSFT | 2008-09-17 | 24.56999969482422 |
5682 | MSFT | 2008-09-18 | 25.260000228881836 |
5683 | MSFT | 2008-09-19 | 25.15999984741211 |
5684 | MSFT | 2008-09-22 | 25.399999618530273 |
5685 | MSFT | 2008-09-23 | 25.440000534057617 |
5686 | MSFT | 2008-09-24 | 25.719999313354492 |
5687 | MSFT | 2008-09-25 | 26.610000610351562 |
5688 | MSFT | 2008-09-26 | 27.399999618530273 |
5689 | MSFT | 2008-09-29 | 25.010000228881836 |
5690 | MSFT | 2008-09-30 | 26.690000534057617 |
5691 | MSFT | 2008-10-01 | 26.479999542236328 |
5692 | MSFT | 2008-10-02 | 26.25 |
5693 | MSFT | 2008-10-03 | 26.31999969482422 |
5694 | MSFT | 2008-10-06 | 24.90999984741211 |
5695 | MSFT | 2008-10-07 | 23.229999542236328 |
5696 | MSFT | 2008-10-08 | 23.010000228881836 |
5697 | MSFT | 2008-10-09 | 22.299999237060547 |
5698 | MSFT | 2008-10-10 | 21.5 |
5699 | MSFT | 2008-10-13 | 25.5 |
5700 | MSFT | 2008-10-14 | 24.100000381469727 |
5701 | MSFT | 2008-10-15 | 22.65999984741211 |
5702 | MSFT | 2008-10-16 | 24.190000534057617 |
5703 | MSFT | 2008-10-17 | 23.93000030517578 |
5704 | MSFT | 2008-10-20 | 24.719999313354492 |
5705 | MSFT | 2008-10-21 | 23.360000610351562 |
5706 | MSFT | 2008-10-22 | 21.530000686645508 |
5707 | MSFT | 2008-10-23 | 22.31999969482422 |
5708 | MSFT | 2008-10-24 | 21.959999084472656 |
5709 | MSFT | 2008-10-27 | 21.18000030517578 |
5710 | MSFT | 2008-10-28 | 23.100000381469727 |
5711 | MSFT | 2008-10-29 | 23.0 |
5712 | MSFT | 2008-10-30 | 22.6299991607666 |
5713 | MSFT | 2008-10-31 | 22.329999923706055 |
5714 | MSFT | 2008-11-03 | 22.6200008392334 |
5715 | MSFT | 2008-11-04 | 23.530000686645508 |
5716 | MSFT | 2008-11-05 | 22.079999923706055 |
5717 | MSFT | 2008-11-06 | 20.8799991607666 |
5718 | MSFT | 2008-11-07 | 21.5 |
5719 | MSFT | 2008-11-10 | 21.299999237060547 |
5720 | MSFT | 2008-11-11 | 21.200000762939453 |
5721 | MSFT | 2008-11-12 | 20.299999237060547 |
5722 | MSFT | 2008-11-13 | 21.25 |
5723 | MSFT | 2008-11-14 | 20.059999465942383 |
5724 | MSFT | 2008-11-17 | 19.31999969482422 |
5725 | MSFT | 2008-11-18 | 19.6200008392334 |
5726 | MSFT | 2008-11-19 | 18.290000915527344 |
5727 | MSFT | 2008-11-20 | 17.530000686645508 |
5728 | MSFT | 2008-11-21 | 19.68000030517578 |
5729 | MSFT | 2008-11-24 | 20.690000534057617 |
5730 | MSFT | 2008-11-25 | 19.989999771118164 |
5731 | MSFT | 2008-11-26 | 20.489999771118164 |
5732 | MSFT | 2008-11-28 | 20.219999313354492 |
5733 | MSFT | 2008-12-01 | 18.610000610351562 |
5734 | MSFT | 2008-12-02 | 19.149999618530273 |
5735 | MSFT | 2008-12-03 | 19.8700008392334 |
5736 | MSFT | 2008-12-04 | 19.110000610351562 |
5737 | MSFT | 2008-12-05 | 19.8700008392334 |
5738 | MSFT | 2008-12-08 | 21.010000228881836 |
5739 | MSFT | 2008-12-09 | 20.600000381469727 |
5740 | MSFT | 2008-12-10 | 20.610000610351562 |
5741 | MSFT | 2008-12-11 | 19.450000762939453 |
5742 | MSFT | 2008-12-12 | 19.360000610351562 |
5743 | MSFT | 2008-12-15 | 19.040000915527344 |
5744 | MSFT | 2008-12-16 | 20.110000610351562 |
5745 | MSFT | 2008-12-17 | 19.65999984741211 |
5746 | MSFT | 2008-12-18 | 19.299999237060547 |
5747 | MSFT | 2008-12-19 | 19.1200008392334 |
5748 | MSFT | 2008-12-22 | 19.18000030517578 |
5749 | MSFT | 2008-12-23 | 19.280000686645508 |
5750 | MSFT | 2008-12-24 | 19.170000076293945 |
5751 | MSFT | 2008-12-26 | 19.1299991607666 |
5752 | MSFT | 2008-12-29 | 18.959999084472656 |
5753 | MSFT | 2008-12-30 | 19.34000015258789 |
5754 | MSFT | 2008-12-31 | 19.440000534057617 |
5755 | MSFT | 2009-01-02 | 20.329999923706055 |
5756 | MSFT | 2009-01-05 | 20.520000457763672 |
5757 | MSFT | 2009-01-06 | 20.760000228881836 |
5758 | MSFT | 2009-01-07 | 19.510000228881836 |
5759 | MSFT | 2009-01-08 | 20.1200008392334 |
5760 | MSFT | 2009-01-09 | 19.520000457763672 |
5761 | MSFT | 2009-01-12 | 19.469999313354492 |
5762 | MSFT | 2009-01-13 | 19.81999969482422 |
5763 | MSFT | 2009-01-14 | 19.09000015258789 |
5764 | MSFT | 2009-01-15 | 19.239999771118164 |
5765 | MSFT | 2009-01-16 | 19.709999084472656 |
5766 | MSFT | 2009-01-20 | 18.479999542236328 |
5767 | MSFT | 2009-01-21 | 19.3799991607666 |
5768 | MSFT | 2009-01-22 | 17.110000610351562 |
5769 | MSFT | 2009-01-23 | 17.200000762939453 |
5770 | MSFT | 2009-01-26 | 17.6299991607666 |
5771 | MSFT | 2009-01-27 | 17.65999984741211 |
5772 | MSFT | 2009-01-28 | 18.040000915527344 |
5773 | MSFT | 2009-01-29 | 17.59000015258789 |
5774 | MSFT | 2009-01-30 | 17.100000381469727 |
5775 | MSFT | 2009-02-02 | 17.829999923706055 |
5776 | MSFT | 2009-02-03 | 18.5 |
5777 | MSFT | 2009-02-04 | 18.6299991607666 |
5778 | MSFT | 2009-02-05 | 19.040000915527344 |
5779 | MSFT | 2009-02-06 | 19.65999984741211 |
5780 | MSFT | 2009-02-09 | 19.440000534057617 |
5781 | MSFT | 2009-02-10 | 18.799999237060547 |
5782 | MSFT | 2009-02-11 | 19.209999084472656 |
5783 | MSFT | 2009-02-12 | 19.260000228881836 |
5784 | MSFT | 2009-02-13 | 19.09000015258789 |
5785 | MSFT | 2009-02-17 | 18.09000015258789 |
5786 | MSFT | 2009-02-18 | 18.1200008392334 |
5787 | MSFT | 2009-02-19 | 17.90999984741211 |
5788 | MSFT | 2009-02-20 | 18.0 |
5789 | MSFT | 2009-02-23 | 17.209999084472656 |
5790 | MSFT | 2009-02-24 | 17.170000076293945 |
5791 | MSFT | 2009-02-25 | 16.959999084472656 |
5792 | MSFT | 2009-02-26 | 16.420000076293945 |
5793 | MSFT | 2009-02-27 | 16.149999618530273 |
5794 | MSFT | 2009-03-02 | 15.789999961853027 |
5795 | MSFT | 2009-03-03 | 15.880000114440918 |
5796 | MSFT | 2009-03-04 | 16.1200008392334 |
5797 | MSFT | 2009-03-05 | 15.270000457763672 |
5798 | MSFT | 2009-03-06 | 15.279999732971191 |
5799 | MSFT | 2009-03-09 | 15.149999618530273 |
5800 | MSFT | 2009-03-10 | 16.479999542236328 |
5801 | MSFT | 2009-03-11 | 17.110000610351562 |
5802 | MSFT | 2009-03-12 | 17.010000228881836 |
5803 | MSFT | 2009-03-13 | 16.649999618530273 |
5804 | MSFT | 2009-03-16 | 16.25 |
5805 | MSFT | 2009-03-17 | 16.899999618530273 |
5806 | MSFT | 2009-03-18 | 16.959999084472656 |
5807 | MSFT | 2009-03-19 | 17.139999389648438 |
5808 | MSFT | 2009-03-20 | 17.059999465942383 |
5809 | MSFT | 2009-03-23 | 18.329999923706055 |
5810 | MSFT | 2009-03-24 | 17.93000030517578 |
5811 | MSFT | 2009-03-25 | 17.8799991607666 |
5812 | MSFT | 2009-03-26 | 18.829999923706055 |
5813 | MSFT | 2009-03-27 | 18.1299991607666 |
5814 | MSFT | 2009-03-30 | 17.479999542236328 |
5815 | MSFT | 2009-03-31 | 18.3700008392334 |
5816 | MSFT | 2009-04-01 | 19.309999465942383 |
5817 | MSFT | 2009-04-02 | 19.290000915527344 |
5818 | MSFT | 2009-04-03 | 18.75 |
5819 | MSFT | 2009-04-06 | 18.760000228881836 |
5820 | MSFT | 2009-04-07 | 18.760000228881836 |
5821 | MSFT | 2009-04-08 | 19.190000534057617 |
5822 | MSFT | 2009-04-09 | 19.670000076293945 |
5823 | MSFT | 2009-04-13 | 19.59000015258789 |
5824 | MSFT | 2009-04-14 | 19.350000381469727 |
5825 | MSFT | 2009-04-15 | 18.829999923706055 |
5826 | MSFT | 2009-04-16 | 19.760000228881836 |
5827 | MSFT | 2009-04-17 | 19.200000762939453 |
5828 | MSFT | 2009-04-20 | 18.610000610351562 |
5829 | MSFT | 2009-04-21 | 18.969999313354492 |
5830 | MSFT | 2009-04-22 | 18.780000686645508 |
5831 | MSFT | 2009-04-23 | 18.920000076293945 |
5832 | MSFT | 2009-04-24 | 20.90999984741211 |
5833 | MSFT | 2009-04-27 | 20.399999618530273 |
5834 | MSFT | 2009-04-28 | 19.93000030517578 |
5835 | MSFT | 2009-04-29 | 20.25 |
5836 | MSFT | 2009-04-30 | 20.260000228881836 |
5837 | MSFT | 2009-05-01 | 20.239999771118164 |
5838 | MSFT | 2009-05-04 | 20.190000534057617 |
5839 | MSFT | 2009-05-05 | 19.790000915527344 |
5840 | MSFT | 2009-05-06 | 19.790000915527344 |
5841 | MSFT | 2009-05-07 | 19.31999969482422 |
5842 | MSFT | 2009-05-08 | 19.420000076293945 |
5843 | MSFT | 2009-05-11 | 19.31999969482422 |
5844 | MSFT | 2009-05-12 | 19.889999389648438 |
5845 | MSFT | 2009-05-13 | 19.75 |
5846 | MSFT | 2009-05-14 | 20.059999465942383 |
5847 | MSFT | 2009-05-15 | 20.219999313354492 |
5848 | MSFT | 2009-05-18 | 20.600000381469727 |
5849 | MSFT | 2009-05-19 | 20.309999465942383 |
5850 | MSFT | 2009-05-20 | 20.3799991607666 |
5851 | MSFT | 2009-05-21 | 19.81999969482422 |
5852 | MSFT | 2009-05-22 | 19.75 |
5853 | MSFT | 2009-05-26 | 20.34000015258789 |
5854 | MSFT | 2009-05-27 | 20.1299991607666 |
5855 | MSFT | 2009-05-28 | 20.450000762939453 |
5856 | MSFT | 2009-05-29 | 20.889999389648438 |
5857 | MSFT | 2009-06-01 | 21.399999618530273 |
5858 | MSFT | 2009-06-02 | 21.399999618530273 |
5859 | MSFT | 2009-06-03 | 21.729999542236328 |
5860 | MSFT | 2009-06-04 | 21.829999923706055 |
5861 | MSFT | 2009-06-05 | 22.139999389648438 |
5862 | MSFT | 2009-06-08 | 22.049999237060547 |
5863 | MSFT | 2009-06-09 | 22.079999923706055 |
5864 | MSFT | 2009-06-10 | 22.549999237060547 |
5865 | MSFT | 2009-06-11 | 22.829999923706055 |
5866 | MSFT | 2009-06-12 | 23.329999923706055 |
5867 | MSFT | 2009-06-15 | 23.420000076293945 |
5868 | MSFT | 2009-06-16 | 23.450000762939453 |
5869 | MSFT | 2009-06-17 | 23.68000030517578 |
5870 | MSFT | 2009-06-18 | 23.5 |
5871 | MSFT | 2009-06-19 | 24.06999969482422 |
5872 | MSFT | 2009-06-22 | 23.280000686645508 |
5873 | MSFT | 2009-06-23 | 23.34000015258789 |
5874 | MSFT | 2009-06-24 | 23.469999313354492 |
5875 | MSFT | 2009-06-25 | 23.790000915527344 |
5876 | MSFT | 2009-06-26 | 23.350000381469727 |
5877 | MSFT | 2009-06-29 | 23.860000610351562 |
5878 | MSFT | 2009-06-30 | 23.770000457763672 |
5879 | MSFT | 2009-07-01 | 24.040000915527344 |
5880 | MSFT | 2009-07-02 | 23.3700008392334 |
5881 | MSFT | 2009-07-06 | 23.200000762939453 |
5882 | MSFT | 2009-07-07 | 22.530000686645508 |
5883 | MSFT | 2009-07-08 | 22.559999465942383 |
5884 | MSFT | 2009-07-09 | 22.440000534057617 |
5885 | MSFT | 2009-07-10 | 22.389999389648438 |
5886 | MSFT | 2009-07-13 | 23.229999542236328 |
5887 | MSFT | 2009-07-14 | 23.110000610351562 |
5888 | MSFT | 2009-07-15 | 24.1200008392334 |
5889 | MSFT | 2009-07-16 | 24.440000534057617 |
5890 | MSFT | 2009-07-17 | 24.290000915527344 |
5891 | MSFT | 2009-07-20 | 24.530000686645508 |
5892 | MSFT | 2009-07-21 | 24.829999923706055 |
5893 | MSFT | 2009-07-22 | 24.799999237060547 |
5894 | MSFT | 2009-07-23 | 25.559999465942383 |
5895 | MSFT | 2009-07-24 | 23.450000762939453 |
5896 | MSFT | 2009-07-27 | 23.110000610351562 |
5897 | MSFT | 2009-07-28 | 23.469999313354492 |
5898 | MSFT | 2009-07-29 | 23.799999237060547 |
5899 | MSFT | 2009-07-30 | 23.809999465942383 |
5900 | MSFT | 2009-07-31 | 23.520000457763672 |
5901 | MSFT | 2009-08-03 | 23.829999923706055 |
5902 | MSFT | 2009-08-04 | 23.770000457763672 |
5903 | MSFT | 2009-08-05 | 23.809999465942383 |
5904 | MSFT | 2009-08-06 | 23.459999084472656 |
5905 | MSFT | 2009-08-07 | 23.559999465942383 |
5906 | MSFT | 2009-08-10 | 23.420000076293945 |
5907 | MSFT | 2009-08-11 | 23.1299991607666 |
5908 | MSFT | 2009-08-12 | 23.530000686645508 |
5909 | MSFT | 2009-08-13 | 23.6200008392334 |
5910 | MSFT | 2009-08-14 | 23.690000534057617 |
5911 | MSFT | 2009-08-17 | 23.25 |
5912 | MSFT | 2009-08-18 | 23.579999923706055 |
5913 | MSFT | 2009-08-19 | 23.649999618530273 |
5914 | MSFT | 2009-08-20 | 23.670000076293945 |
5915 | MSFT | 2009-08-21 | 24.40999984741211 |
5916 | MSFT | 2009-08-24 | 24.639999389648438 |
5917 | MSFT | 2009-08-25 | 24.639999389648438 |
5918 | MSFT | 2009-08-26 | 24.549999237060547 |
5919 | MSFT | 2009-08-27 | 24.690000534057617 |
5920 | MSFT | 2009-08-28 | 24.68000030517578 |
5921 | MSFT | 2009-08-31 | 24.649999618530273 |
5922 | MSFT | 2009-09-01 | 24.0 |
5923 | MSFT | 2009-09-02 | 23.860000610351562 |
5924 | MSFT | 2009-09-03 | 24.110000610351562 |
5925 | MSFT | 2009-09-04 | 24.6200008392334 |
5926 | MSFT | 2009-09-08 | 24.81999969482422 |
5927 | MSFT | 2009-09-09 | 24.780000686645508 |
5928 | MSFT | 2009-09-10 | 25.0 |
5929 | MSFT | 2009-09-11 | 24.860000610351562 |
5930 | MSFT | 2009-09-14 | 25.0 |
5931 | MSFT | 2009-09-15 | 25.200000762939453 |
5932 | MSFT | 2009-09-16 | 25.200000762939453 |
5933 | MSFT | 2009-09-17 | 25.299999237060547 |
5934 | MSFT | 2009-09-18 | 25.260000228881836 |
5935 | MSFT | 2009-09-21 | 25.299999237060547 |
5936 | MSFT | 2009-09-22 | 25.770000457763672 |
5937 | MSFT | 2009-09-23 | 25.709999084472656 |
5938 | MSFT | 2009-09-24 | 25.940000534057617 |
5939 | MSFT | 2009-09-25 | 25.549999237060547 |
5940 | MSFT | 2009-09-28 | 25.829999923706055 |
5941 | MSFT | 2009-09-29 | 25.75 |
5942 | MSFT | 2009-09-30 | 25.719999313354492 |
5943 | MSFT | 2009-10-01 | 24.8799991607666 |
5944 | MSFT | 2009-10-02 | 24.959999084472656 |
5945 | MSFT | 2009-10-05 | 24.639999389648438 |
5946 | MSFT | 2009-10-06 | 25.110000610351562 |
5947 | MSFT | 2009-10-07 | 25.100000381469727 |
5948 | MSFT | 2009-10-08 | 25.670000076293945 |
5949 | MSFT | 2009-10-09 | 25.549999237060547 |
5950 | MSFT | 2009-10-12 | 25.719999313354492 |
5951 | MSFT | 2009-10-13 | 25.809999465942383 |
5952 | MSFT | 2009-10-14 | 25.959999084472656 |
5953 | MSFT | 2009-10-15 | 26.709999084472656 |
5954 | MSFT | 2009-10-16 | 26.5 |
5955 | MSFT | 2009-10-19 | 26.360000610351562 |
5956 | MSFT | 2009-10-20 | 26.3700008392334 |
5957 | MSFT | 2009-10-21 | 26.579999923706055 |
5958 | MSFT | 2009-10-22 | 26.59000015258789 |
5959 | MSFT | 2009-10-23 | 28.020000457763672 |
5960 | MSFT | 2009-10-26 | 28.68000030517578 |
5961 | MSFT | 2009-10-27 | 28.59000015258789 |
5962 | MSFT | 2009-10-28 | 28.020000457763672 |
5963 | MSFT | 2009-10-29 | 28.219999313354492 |
5964 | MSFT | 2009-10-30 | 27.729999542236328 |
5965 | MSFT | 2009-11-02 | 27.8799991607666 |
5966 | MSFT | 2009-11-03 | 27.530000686645508 |
5967 | MSFT | 2009-11-04 | 28.059999465942383 |
5968 | MSFT | 2009-11-05 | 28.469999313354492 |
5969 | MSFT | 2009-11-06 | 28.520000457763672 |
5970 | MSFT | 2009-11-09 | 28.989999771118164 |
5971 | MSFT | 2009-11-10 | 29.010000228881836 |
5972 | MSFT | 2009-11-11 | 29.1200008392334 |
5973 | MSFT | 2009-11-12 | 29.360000610351562 |
5974 | MSFT | 2009-11-13 | 29.6299991607666 |
5975 | MSFT | 2009-11-16 | 29.540000915527344 |
5976 | MSFT | 2009-11-17 | 30.0 |
5977 | MSFT | 2009-11-18 | 30.110000610351562 |
5978 | MSFT | 2009-11-19 | 29.780000686645508 |
5979 | MSFT | 2009-11-20 | 29.6200008392334 |
5980 | MSFT | 2009-11-23 | 29.940000534057617 |
5981 | MSFT | 2009-11-24 | 29.90999984741211 |
5982 | MSFT | 2009-11-25 | 29.790000915527344 |
5983 | MSFT | 2009-11-27 | 29.219999313354492 |
5984 | MSFT | 2009-11-30 | 29.40999984741211 |
5985 | MSFT | 2009-12-01 | 30.010000228881836 |
5986 | MSFT | 2009-12-02 | 29.780000686645508 |
5987 | MSFT | 2009-12-03 | 29.829999923706055 |
5988 | MSFT | 2009-12-04 | 29.979999542236328 |
5989 | MSFT | 2009-12-07 | 29.790000915527344 |
5990 | MSFT | 2009-12-08 | 29.56999969482422 |
5991 | MSFT | 2009-12-09 | 29.709999084472656 |
5992 | MSFT | 2009-12-10 | 29.8700008392334 |
5993 | MSFT | 2009-12-11 | 29.850000381469727 |
5994 | MSFT | 2009-12-14 | 30.110000610351562 |
5995 | MSFT | 2009-12-15 | 30.020000457763672 |
5996 | MSFT | 2009-12-16 | 30.100000381469727 |
5997 | MSFT | 2009-12-17 | 29.600000381469727 |
5998 | MSFT | 2009-12-18 | 30.360000610351562 |
5999 | MSFT | 2009-12-21 | 30.520000457763672 |
6000 | MSFT | 2009-12-22 | 30.81999969482422 |
6001 | MSFT | 2009-12-23 | 30.920000076293945 |
6002 | MSFT | 2009-12-24 | 31.0 |
6003 | MSFT | 2009-12-28 | 31.170000076293945 |
6004 | MSFT | 2009-12-29 | 31.389999389648438 |
6005 | MSFT | 2009-12-30 | 30.959999084472656 |
6006 | MSFT | 2009-12-31 | 30.479999542236328 |
6007 | MSFT | 2010-01-04 | 30.950000762939453 |
6008 | MSFT | 2010-01-05 | 30.959999084472656 |
6009 | MSFT | 2010-01-06 | 30.770000457763672 |
6010 | MSFT | 2010-01-07 | 30.450000762939453 |
6011 | MSFT | 2010-01-08 | 30.65999984741211 |
6012 | MSFT | 2010-01-11 | 30.270000457763672 |
6013 | MSFT | 2010-01-12 | 30.06999969482422 |
6014 | MSFT | 2010-01-13 | 30.350000381469727 |
6015 | MSFT | 2010-01-14 | 30.959999084472656 |
6016 | MSFT | 2010-01-15 | 30.860000610351562 |
6017 | MSFT | 2010-01-19 | 31.100000381469727 |
6018 | MSFT | 2010-01-20 | 30.59000015258789 |
6019 | MSFT | 2010-01-21 | 30.010000228881836 |
6020 | MSFT | 2010-01-22 | 28.959999084472656 |
6021 | MSFT | 2010-01-25 | 29.31999969482422 |
6022 | MSFT | 2010-01-26 | 29.5 |
6023 | MSFT | 2010-01-27 | 29.670000076293945 |
6024 | MSFT | 2010-01-28 | 29.15999984741211 |
6025 | MSFT | 2010-01-29 | 28.18000030517578 |
6026 | MSFT | 2010-02-01 | 28.40999984741211 |
6027 | MSFT | 2010-02-02 | 28.459999084472656 |
6028 | MSFT | 2010-02-03 | 28.6299991607666 |
6029 | MSFT | 2010-02-04 | 27.84000015258789 |
6030 | MSFT | 2010-02-05 | 28.020000457763672 |
6031 | MSFT | 2010-02-08 | 27.719999313354492 |
6032 | MSFT | 2010-02-09 | 28.010000228881836 |
6033 | MSFT | 2010-02-10 | 27.989999771118164 |
6034 | MSFT | 2010-02-11 | 28.1200008392334 |
6035 | MSFT | 2010-02-12 | 27.93000030517578 |
6036 | MSFT | 2010-02-16 | 28.350000381469727 |
6037 | MSFT | 2010-02-17 | 28.59000015258789 |
6038 | MSFT | 2010-02-18 | 28.969999313354492 |
6039 | MSFT | 2010-02-19 | 28.770000457763672 |
6040 | MSFT | 2010-02-22 | 28.729999542236328 |
6041 | MSFT | 2010-02-23 | 28.329999923706055 |
6042 | MSFT | 2010-02-24 | 28.6299991607666 |
6043 | MSFT | 2010-02-25 | 28.600000381469727 |
6044 | MSFT | 2010-02-26 | 28.670000076293945 |
6045 | MSFT | 2010-03-01 | 29.020000457763672 |
6046 | MSFT | 2010-03-02 | 28.459999084472656 |
6047 | MSFT | 2010-03-03 | 28.459999084472656 |
6048 | MSFT | 2010-03-04 | 28.6299991607666 |
6049 | MSFT | 2010-03-05 | 28.59000015258789 |
6050 | MSFT | 2010-03-08 | 28.6299991607666 |
6051 | MSFT | 2010-03-09 | 28.799999237060547 |
6052 | MSFT | 2010-03-10 | 28.969999313354492 |
6053 | MSFT | 2010-03-11 | 29.18000030517578 |
6054 | MSFT | 2010-03-12 | 29.270000457763672 |
6055 | MSFT | 2010-03-15 | 29.290000915527344 |
6056 | MSFT | 2010-03-16 | 29.3700008392334 |
6057 | MSFT | 2010-03-17 | 29.6299991607666 |
6058 | MSFT | 2010-03-18 | 29.610000610351562 |
6059 | MSFT | 2010-03-19 | 29.59000015258789 |
6060 | MSFT | 2010-03-22 | 29.600000381469727 |
6061 | MSFT | 2010-03-23 | 29.8799991607666 |
6062 | MSFT | 2010-03-24 | 29.649999618530273 |
6063 | MSFT | 2010-03-25 | 30.010000228881836 |
6064 | MSFT | 2010-03-26 | 29.65999984741211 |
6065 | MSFT | 2010-03-29 | 29.59000015258789 |
6066 | MSFT | 2010-03-30 | 29.770000457763672 |
6067 | MSFT | 2010-03-31 | 29.290000915527344 |
6068 | MSFT | 2010-04-01 | 29.15999984741211 |
6069 | MSFT | 2010-04-05 | 29.270000457763672 |
6070 | MSFT | 2010-04-06 | 29.31999969482422 |
6071 | MSFT | 2010-04-07 | 29.350000381469727 |
6072 | MSFT | 2010-04-08 | 29.920000076293945 |
6073 | MSFT | 2010-04-09 | 30.34000015258789 |
6074 | MSFT | 2010-04-12 | 30.31999969482422 |
6075 | MSFT | 2010-04-13 | 30.450000762939453 |
6076 | MSFT | 2010-04-14 | 30.81999969482422 |
6077 | MSFT | 2010-04-15 | 30.8700008392334 |
6078 | MSFT | 2010-04-16 | 30.670000076293945 |
6079 | MSFT | 2010-04-19 | 31.040000915527344 |
6080 | MSFT | 2010-04-20 | 31.360000610351562 |
6081 | MSFT | 2010-04-21 | 31.329999923706055 |
6082 | MSFT | 2010-04-22 | 31.389999389648438 |
6083 | MSFT | 2010-04-23 | 30.959999084472656 |
6084 | MSFT | 2010-04-26 | 31.110000610351562 |
6085 | MSFT | 2010-04-27 | 30.850000381469727 |
6086 | MSFT | 2010-04-28 | 30.90999984741211 |
6087 | MSFT | 2010-04-29 | 31.0 |
6088 | MSFT | 2010-04-30 | 30.540000915527344 |
6089 | MSFT | 2010-05-03 | 30.860000610351562 |
6090 | MSFT | 2010-05-04 | 30.1299991607666 |
6091 | MSFT | 2010-05-05 | 29.850000381469727 |
6092 | MSFT | 2010-05-06 | 28.979999542236328 |
6093 | MSFT | 2010-05-07 | 28.209999084472656 |
6094 | MSFT | 2010-05-10 | 28.940000534057617 |
6095 | MSFT | 2010-05-11 | 28.8799991607666 |
6096 | MSFT | 2010-05-12 | 29.440000534057617 |
6097 | MSFT | 2010-05-13 | 29.239999771118164 |
6098 | MSFT | 2010-05-14 | 28.93000030517578 |
6099 | MSFT | 2010-05-17 | 28.940000534057617 |
6100 | MSFT | 2010-05-18 | 28.600000381469727 |
6101 | MSFT | 2010-05-19 | 28.239999771118164 |
6102 | MSFT | 2010-05-20 | 27.110000610351562 |
6103 | MSFT | 2010-05-21 | 26.84000015258789 |
6104 | MSFT | 2010-05-24 | 26.270000457763672 |
6105 | MSFT | 2010-05-25 | 26.06999969482422 |
6106 | MSFT | 2010-05-26 | 25.010000228881836 |
6107 | MSFT | 2010-05-27 | 26.0 |
6108 | MSFT | 2010-05-28 | 25.799999237060547 |
6109 | MSFT | 2010-06-01 | 25.889999389648438 |
6110 | MSFT | 2010-06-02 | 26.459999084472656 |
6111 | MSFT | 2010-06-03 | 26.860000610351562 |
6112 | MSFT | 2010-06-04 | 25.790000915527344 |
6113 | MSFT | 2010-06-07 | 25.290000915527344 |
6114 | MSFT | 2010-06-08 | 25.110000610351562 |
6115 | MSFT | 2010-06-09 | 24.790000915527344 |
6116 | MSFT | 2010-06-10 | 25.0 |
6117 | MSFT | 2010-06-11 | 25.65999984741211 |
6118 | MSFT | 2010-06-14 | 25.5 |
6119 | MSFT | 2010-06-15 | 26.579999923706055 |
6120 | MSFT | 2010-06-16 | 26.31999969482422 |
6121 | MSFT | 2010-06-17 | 26.3700008392334 |
6122 | MSFT | 2010-06-18 | 26.440000534057617 |
6123 | MSFT | 2010-06-21 | 25.950000762939453 |
6124 | MSFT | 2010-06-22 | 25.770000457763672 |
6125 | MSFT | 2010-06-23 | 25.309999465942383 |
6126 | MSFT | 2010-06-24 | 25.0 |
6127 | MSFT | 2010-06-25 | 24.530000686645508 |
6128 | MSFT | 2010-06-28 | 24.309999465942383 |
6129 | MSFT | 2010-06-29 | 23.309999465942383 |
6130 | MSFT | 2010-06-30 | 23.010000228881836 |
6131 | MSFT | 2010-07-01 | 23.15999984741211 |
6132 | MSFT | 2010-07-02 | 23.270000457763672 |
6133 | MSFT | 2010-07-06 | 23.81999969482422 |
6134 | MSFT | 2010-07-07 | 24.299999237060547 |
6135 | MSFT | 2010-07-08 | 24.40999984741211 |
6136 | MSFT | 2010-07-09 | 24.270000457763672 |
6137 | MSFT | 2010-07-12 | 24.829999923706055 |
6138 | MSFT | 2010-07-13 | 25.1299991607666 |
6139 | MSFT | 2010-07-14 | 25.440000534057617 |
6140 | MSFT | 2010-07-15 | 25.510000228881836 |
6141 | MSFT | 2010-07-16 | 24.889999389648438 |
6142 | MSFT | 2010-07-19 | 25.229999542236328 |
6143 | MSFT | 2010-07-20 | 25.479999542236328 |
6144 | MSFT | 2010-07-21 | 25.1200008392334 |
6145 | MSFT | 2010-07-22 | 25.84000015258789 |
6146 | MSFT | 2010-07-23 | 25.809999465942383 |
6147 | MSFT | 2010-07-26 | 26.100000381469727 |
6148 | MSFT | 2010-07-27 | 26.15999984741211 |
6149 | MSFT | 2010-07-28 | 25.950000762939453 |
6150 | MSFT | 2010-07-29 | 26.030000686645508 |
6151 | MSFT | 2010-07-30 | 25.809999465942383 |
6152 | MSFT | 2010-08-02 | 26.329999923706055 |
6153 | MSFT | 2010-08-03 | 26.15999984741211 |
6154 | MSFT | 2010-08-04 | 25.729999542236328 |
6155 | MSFT | 2010-08-05 | 25.3700008392334 |
6156 | MSFT | 2010-08-06 | 25.549999237060547 |
6157 | MSFT | 2010-08-09 | 25.610000610351562 |
6158 | MSFT | 2010-08-10 | 25.06999969482422 |
6159 | MSFT | 2010-08-11 | 24.860000610351562 |
6160 | MSFT | 2010-08-12 | 24.489999771118164 |
6161 | MSFT | 2010-08-13 | 24.399999618530273 |
6162 | MSFT | 2010-08-16 | 24.5 |
6163 | MSFT | 2010-08-17 | 24.709999084472656 |
6164 | MSFT | 2010-08-18 | 24.81999969482422 |
6165 | MSFT | 2010-08-19 | 24.440000534057617 |
6166 | MSFT | 2010-08-20 | 24.229999542236328 |
6167 | MSFT | 2010-08-23 | 24.280000686645508 |
6168 | MSFT | 2010-08-24 | 24.040000915527344 |
6169 | MSFT | 2010-08-25 | 24.100000381469727 |
6170 | MSFT | 2010-08-26 | 23.81999969482422 |
6171 | MSFT | 2010-08-27 | 23.93000030517578 |
6172 | MSFT | 2010-08-30 | 23.639999389648438 |
6173 | MSFT | 2010-08-31 | 23.469999313354492 |
6174 | MSFT | 2010-09-01 | 23.899999618530273 |
6175 | MSFT | 2010-09-02 | 23.940000534057617 |
6176 | MSFT | 2010-09-03 | 24.290000915527344 |
6177 | MSFT | 2010-09-07 | 23.959999084472656 |
6178 | MSFT | 2010-09-08 | 23.93000030517578 |
6179 | MSFT | 2010-09-09 | 24.010000228881836 |
6180 | MSFT | 2010-09-10 | 23.850000381469727 |
6181 | MSFT | 2010-09-13 | 25.110000610351562 |
6182 | MSFT | 2010-09-14 | 25.030000686645508 |
6183 | MSFT | 2010-09-15 | 25.1200008392334 |
6184 | MSFT | 2010-09-16 | 25.329999923706055 |
6185 | MSFT | 2010-09-17 | 25.219999313354492 |
6186 | MSFT | 2010-09-20 | 25.43000030517578 |
6187 | MSFT | 2010-09-21 | 25.149999618530273 |
6188 | MSFT | 2010-09-22 | 24.610000610351562 |
6189 | MSFT | 2010-09-23 | 24.43000030517578 |
6190 | MSFT | 2010-09-24 | 24.780000686645508 |
6191 | MSFT | 2010-09-27 | 24.729999542236328 |
6192 | MSFT | 2010-09-28 | 24.68000030517578 |
6193 | MSFT | 2010-09-29 | 24.5 |
6194 | MSFT | 2010-09-30 | 24.489999771118164 |
6195 | MSFT | 2010-10-01 | 24.3799991607666 |
6196 | MSFT | 2010-10-04 | 23.90999984741211 |
6197 | MSFT | 2010-10-05 | 24.350000381469727 |
6198 | MSFT | 2010-10-06 | 24.43000030517578 |
6199 | MSFT | 2010-10-07 | 24.530000686645508 |
6200 | MSFT | 2010-10-08 | 24.56999969482422 |
6201 | MSFT | 2010-10-11 | 24.59000015258789 |
6202 | MSFT | 2010-10-12 | 24.829999923706055 |
6203 | MSFT | 2010-10-13 | 25.34000015258789 |
6204 | MSFT | 2010-10-14 | 25.229999542236328 |
6205 | MSFT | 2010-10-15 | 25.540000915527344 |
6206 | MSFT | 2010-10-18 | 25.81999969482422 |
6207 | MSFT | 2010-10-19 | 25.100000381469727 |
6208 | MSFT | 2010-10-20 | 25.309999465942383 |
6209 | MSFT | 2010-10-21 | 25.420000076293945 |
6210 | MSFT | 2010-10-22 | 25.3799991607666 |
6211 | MSFT | 2010-10-25 | 25.190000534057617 |
6212 | MSFT | 2010-10-26 | 25.899999618530273 |
6213 | MSFT | 2010-10-27 | 26.049999237060547 |
6214 | MSFT | 2010-10-28 | 26.280000686645508 |
6215 | MSFT | 2010-10-29 | 26.670000076293945 |
6216 | MSFT | 2010-11-01 | 26.950000762939453 |
6217 | MSFT | 2010-11-02 | 27.389999389648438 |
6218 | MSFT | 2010-11-03 | 27.030000686645508 |
6219 | MSFT | 2010-11-04 | 27.139999389648438 |
6220 | MSFT | 2010-11-05 | 26.850000381469727 |
6221 | MSFT | 2010-11-08 | 26.809999465942383 |
6222 | MSFT | 2010-11-09 | 26.950000762939453 |
6223 | MSFT | 2010-11-10 | 26.940000534057617 |
6224 | MSFT | 2010-11-11 | 26.68000030517578 |
6225 | MSFT | 2010-11-12 | 26.270000457763672 |
6226 | MSFT | 2010-11-15 | 26.200000762939453 |
6227 | MSFT | 2010-11-16 | 25.809999465942383 |
6228 | MSFT | 2010-11-17 | 25.56999969482422 |
6229 | MSFT | 2010-11-18 | 25.84000015258789 |
6230 | MSFT | 2010-11-19 | 25.690000534057617 |
6231 | MSFT | 2010-11-22 | 25.729999542236328 |
6232 | MSFT | 2010-11-23 | 25.1200008392334 |
6233 | MSFT | 2010-11-24 | 25.3700008392334 |
6234 | MSFT | 2010-11-26 | 25.25 |
6235 | MSFT | 2010-11-29 | 25.309999465942383 |
6236 | MSFT | 2010-11-30 | 25.260000228881836 |
6237 | MSFT | 2010-12-01 | 26.040000915527344 |
6238 | MSFT | 2010-12-02 | 26.889999389648438 |
6239 | MSFT | 2010-12-03 | 27.020000457763672 |
6240 | MSFT | 2010-12-06 | 26.84000015258789 |
6241 | MSFT | 2010-12-07 | 26.8700008392334 |
6242 | MSFT | 2010-12-08 | 27.229999542236328 |
6243 | MSFT | 2010-12-09 | 27.079999923706055 |
6244 | MSFT | 2010-12-10 | 27.34000015258789 |
6245 | MSFT | 2010-12-13 | 27.25 |
6246 | MSFT | 2010-12-14 | 27.6200008392334 |
6247 | MSFT | 2010-12-15 | 27.850000381469727 |
6248 | MSFT | 2010-12-16 | 27.989999771118164 |
6249 | MSFT | 2010-12-17 | 27.899999618530273 |
6250 | MSFT | 2010-12-20 | 27.809999465942383 |
6251 | MSFT | 2010-12-21 | 28.06999969482422 |
6252 | MSFT | 2010-12-22 | 28.190000534057617 |
6253 | MSFT | 2010-12-23 | 28.299999237060547 |
6254 | MSFT | 2010-12-27 | 28.06999969482422 |
6255 | MSFT | 2010-12-28 | 28.010000228881836 |
6256 | MSFT | 2010-12-29 | 27.969999313354492 |
6257 | MSFT | 2010-12-30 | 27.850000381469727 |
6258 | MSFT | 2010-12-31 | 27.90999984741211 |
6259 | MSFT | 2011-01-03 | 27.979999542236328 |
6260 | MSFT | 2011-01-04 | 28.09000015258789 |
6261 | MSFT | 2011-01-05 | 28.0 |
6262 | MSFT | 2011-01-06 | 28.81999969482422 |
6263 | MSFT | 2011-01-07 | 28.600000381469727 |
6264 | MSFT | 2011-01-10 | 28.219999313354492 |
6265 | MSFT | 2011-01-11 | 28.110000610351562 |
6266 | MSFT | 2011-01-12 | 28.549999237060547 |
6267 | MSFT | 2011-01-13 | 28.190000534057617 |
6268 | MSFT | 2011-01-14 | 28.299999237060547 |
6269 | MSFT | 2011-01-18 | 28.65999984741211 |
6270 | MSFT | 2011-01-19 | 28.469999313354492 |
6271 | MSFT | 2011-01-20 | 28.350000381469727 |
6272 | MSFT | 2011-01-21 | 28.020000457763672 |
6273 | MSFT | 2011-01-24 | 28.3799991607666 |
6274 | MSFT | 2011-01-25 | 28.450000762939453 |
6275 | MSFT | 2011-01-26 | 28.780000686645508 |
6276 | MSFT | 2011-01-27 | 28.8700008392334 |
6277 | MSFT | 2011-01-28 | 27.75 |
6278 | MSFT | 2011-01-31 | 27.729999542236328 |
6279 | MSFT | 2011-02-01 | 27.989999771118164 |
6280 | MSFT | 2011-02-02 | 27.940000534057617 |
6281 | MSFT | 2011-02-03 | 27.649999618530273 |
6282 | MSFT | 2011-02-04 | 27.770000457763672 |
6283 | MSFT | 2011-02-07 | 28.200000762939453 |
6284 | MSFT | 2011-02-08 | 28.280000686645508 |
6285 | MSFT | 2011-02-09 | 27.969999313354492 |
6286 | MSFT | 2011-02-10 | 27.5 |
6287 | MSFT | 2011-02-11 | 27.25 |
6288 | MSFT | 2011-02-14 | 27.229999542236328 |
6289 | MSFT | 2011-02-15 | 26.959999084472656 |
6290 | MSFT | 2011-02-16 | 27.020000457763672 |
6291 | MSFT | 2011-02-17 | 27.209999084472656 |
6292 | MSFT | 2011-02-18 | 27.059999465942383 |
6293 | MSFT | 2011-02-22 | 26.59000015258789 |
6294 | MSFT | 2011-02-23 | 26.59000015258789 |
6295 | MSFT | 2011-02-24 | 26.770000457763672 |
6296 | MSFT | 2011-02-25 | 26.549999237060547 |
6297 | MSFT | 2011-02-28 | 26.579999923706055 |
6298 | MSFT | 2011-03-01 | 26.15999984741211 |
6299 | MSFT | 2011-03-02 | 26.079999923706055 |
6300 | MSFT | 2011-03-03 | 26.200000762939453 |
6301 | MSFT | 2011-03-04 | 25.950000762939453 |
6302 | MSFT | 2011-03-07 | 25.719999313354492 |
6303 | MSFT | 2011-03-08 | 25.90999984741211 |
6304 | MSFT | 2011-03-09 | 25.889999389648438 |
6305 | MSFT | 2011-03-10 | 25.40999984741211 |
6306 | MSFT | 2011-03-11 | 25.68000030517578 |
6307 | MSFT | 2011-03-14 | 25.690000534057617 |
6308 | MSFT | 2011-03-15 | 25.389999389648438 |
6309 | MSFT | 2011-03-16 | 24.790000915527344 |
6310 | MSFT | 2011-03-17 | 24.780000686645508 |
6311 | MSFT | 2011-03-18 | 24.799999237060547 |
6312 | MSFT | 2011-03-21 | 25.329999923706055 |
6313 | MSFT | 2011-03-22 | 25.299999237060547 |
6314 | MSFT | 2011-03-23 | 25.540000915527344 |
6315 | MSFT | 2011-03-24 | 25.809999465942383 |
6316 | MSFT | 2011-03-25 | 25.6200008392334 |
6317 | MSFT | 2011-03-28 | 25.40999984741211 |
6318 | MSFT | 2011-03-29 | 25.489999771118164 |
6319 | MSFT | 2011-03-30 | 25.610000610351562 |
6320 | MSFT | 2011-03-31 | 25.389999389648438 |
6321 | MSFT | 2011-04-01 | 25.479999542236328 |
6322 | MSFT | 2011-04-04 | 25.549999237060547 |
6323 | MSFT | 2011-04-05 | 25.780000686645508 |
6324 | MSFT | 2011-04-06 | 26.149999618530273 |
6325 | MSFT | 2011-04-07 | 26.200000762939453 |
6326 | MSFT | 2011-04-08 | 26.06999969482422 |
6327 | MSFT | 2011-04-11 | 25.979999542236328 |
6328 | MSFT | 2011-04-12 | 25.639999389648438 |
6329 | MSFT | 2011-04-13 | 25.6299991607666 |
6330 | MSFT | 2011-04-14 | 25.420000076293945 |
6331 | MSFT | 2011-04-15 | 25.3700008392334 |
6332 | MSFT | 2011-04-18 | 25.079999923706055 |
6333 | MSFT | 2011-04-19 | 25.149999618530273 |
6334 | MSFT | 2011-04-20 | 25.760000228881836 |
6335 | MSFT | 2011-04-21 | 25.520000457763672 |
6336 | MSFT | 2011-04-25 | 25.610000610351562 |
6337 | MSFT | 2011-04-26 | 26.190000534057617 |
6338 | MSFT | 2011-04-27 | 26.3799991607666 |
6339 | MSFT | 2011-04-28 | 26.709999084472656 |
6340 | MSFT | 2011-04-29 | 25.920000076293945 |
6341 | MSFT | 2011-05-02 | 25.65999984741211 |
6342 | MSFT | 2011-05-03 | 25.809999465942383 |
6343 | MSFT | 2011-05-04 | 26.059999465942383 |
6344 | MSFT | 2011-05-05 | 25.790000915527344 |
6345 | MSFT | 2011-05-06 | 25.8700008392334 |
6346 | MSFT | 2011-05-09 | 25.829999923706055 |
6347 | MSFT | 2011-05-10 | 25.670000076293945 |
6348 | MSFT | 2011-05-11 | 25.360000610351562 |
6349 | MSFT | 2011-05-12 | 25.31999969482422 |
6350 | MSFT | 2011-05-13 | 25.030000686645508 |
6351 | MSFT | 2011-05-16 | 24.56999969482422 |
6352 | MSFT | 2011-05-17 | 24.520000457763672 |
6353 | MSFT | 2011-05-18 | 24.690000534057617 |
6354 | MSFT | 2011-05-19 | 24.719999313354492 |
6355 | MSFT | 2011-05-20 | 24.489999771118164 |
6356 | MSFT | 2011-05-23 | 24.170000076293945 |
6357 | MSFT | 2011-05-24 | 24.149999618530273 |
6358 | MSFT | 2011-05-25 | 24.190000534057617 |
6359 | MSFT | 2011-05-26 | 24.670000076293945 |
6360 | MSFT | 2011-05-27 | 24.760000228881836 |
6361 | MSFT | 2011-05-31 | 25.010000228881836 |
6362 | MSFT | 2011-06-01 | 24.43000030517578 |
6363 | MSFT | 2011-06-02 | 24.219999313354492 |
6364 | MSFT | 2011-06-03 | 23.90999984741211 |
6365 | MSFT | 2011-06-06 | 24.010000228881836 |
6366 | MSFT | 2011-06-07 | 24.059999465942383 |
6367 | MSFT | 2011-06-08 | 23.940000534057617 |
6368 | MSFT | 2011-06-09 | 23.959999084472656 |
6369 | MSFT | 2011-06-10 | 23.709999084472656 |
6370 | MSFT | 2011-06-13 | 24.040000915527344 |
6371 | MSFT | 2011-06-14 | 24.219999313354492 |
6372 | MSFT | 2011-06-15 | 23.739999771118164 |
6373 | MSFT | 2011-06-16 | 24.0 |
6374 | MSFT | 2011-06-17 | 24.260000228881836 |
6375 | MSFT | 2011-06-20 | 24.469999313354492 |
6376 | MSFT | 2011-06-21 | 24.760000228881836 |
6377 | MSFT | 2011-06-22 | 24.649999618530273 |
6378 | MSFT | 2011-06-23 | 24.6299991607666 |
6379 | MSFT | 2011-06-24 | 24.299999237060547 |
6380 | MSFT | 2011-06-27 | 25.200000762939453 |
6381 | MSFT | 2011-06-28 | 25.799999237060547 |
6382 | MSFT | 2011-06-29 | 25.6200008392334 |
6383 | MSFT | 2011-06-30 | 26.0 |
6384 | MSFT | 2011-07-01 | 26.020000457763672 |
6385 | MSFT | 2011-07-05 | 26.030000686645508 |
6386 | MSFT | 2011-07-06 | 26.329999923706055 |
6387 | MSFT | 2011-07-07 | 26.770000457763672 |
6388 | MSFT | 2011-07-08 | 26.920000076293945 |
6389 | MSFT | 2011-07-11 | 26.6299991607666 |
6390 | MSFT | 2011-07-12 | 26.540000915527344 |
6391 | MSFT | 2011-07-13 | 26.6299991607666 |
6392 | MSFT | 2011-07-14 | 26.469999313354492 |
6393 | MSFT | 2011-07-15 | 26.780000686645508 |
6394 | MSFT | 2011-07-18 | 26.59000015258789 |
6395 | MSFT | 2011-07-19 | 27.540000915527344 |
6396 | MSFT | 2011-07-20 | 27.059999465942383 |
6397 | MSFT | 2011-07-21 | 27.100000381469727 |
6398 | MSFT | 2011-07-22 | 27.530000686645508 |
6399 | MSFT | 2011-07-25 | 27.90999984741211 |
6400 | MSFT | 2011-07-26 | 28.079999923706055 |
6401 | MSFT | 2011-07-27 | 27.329999923706055 |
6402 | MSFT | 2011-07-28 | 27.719999313354492 |
6403 | MSFT | 2011-07-29 | 27.399999618530273 |
6404 | MSFT | 2011-08-01 | 27.270000457763672 |
6405 | MSFT | 2011-08-02 | 26.799999237060547 |
6406 | MSFT | 2011-08-03 | 26.920000076293945 |
6407 | MSFT | 2011-08-04 | 25.940000534057617 |
6408 | MSFT | 2011-08-05 | 25.68000030517578 |
6409 | MSFT | 2011-08-08 | 24.479999542236328 |
6410 | MSFT | 2011-08-09 | 25.579999923706055 |
6411 | MSFT | 2011-08-10 | 24.200000762939453 |
6412 | MSFT | 2011-08-11 | 25.190000534057617 |
6413 | MSFT | 2011-08-12 | 25.100000381469727 |
6414 | MSFT | 2011-08-15 | 25.510000228881836 |
6415 | MSFT | 2011-08-16 | 25.350000381469727 |
6416 | MSFT | 2011-08-17 | 25.25 |
6417 | MSFT | 2011-08-18 | 24.670000076293945 |
6418 | MSFT | 2011-08-19 | 24.049999237060547 |
6419 | MSFT | 2011-08-22 | 23.979999542236328 |
6420 | MSFT | 2011-08-23 | 24.719999313354492 |
6421 | MSFT | 2011-08-24 | 24.899999618530273 |
6422 | MSFT | 2011-08-25 | 24.56999969482422 |
6423 | MSFT | 2011-08-26 | 25.25 |
6424 | MSFT | 2011-08-29 | 25.84000015258789 |
6425 | MSFT | 2011-08-30 | 26.229999542236328 |
6426 | MSFT | 2011-08-31 | 26.600000381469727 |
6427 | MSFT | 2011-09-01 | 26.209999084472656 |
6428 | MSFT | 2011-09-02 | 25.799999237060547 |
6429 | MSFT | 2011-09-06 | 25.510000228881836 |
6430 | MSFT | 2011-09-07 | 26.0 |
6431 | MSFT | 2011-09-08 | 26.219999313354492 |
6432 | MSFT | 2011-09-09 | 25.739999771118164 |
6433 | MSFT | 2011-09-12 | 25.889999389648438 |
6434 | MSFT | 2011-09-13 | 26.040000915527344 |
6435 | MSFT | 2011-09-14 | 26.5 |
6436 | MSFT | 2011-09-15 | 26.989999771118164 |
6437 | MSFT | 2011-09-16 | 27.1200008392334 |
6438 | MSFT | 2011-09-19 | 27.209999084472656 |
6439 | MSFT | 2011-09-20 | 26.979999542236328 |
6440 | MSFT | 2011-09-21 | 25.989999771118164 |
6441 | MSFT | 2011-09-22 | 25.059999465942383 |
6442 | MSFT | 2011-09-23 | 25.059999465942383 |
6443 | MSFT | 2011-09-26 | 25.440000534057617 |
6444 | MSFT | 2011-09-27 | 25.670000076293945 |
6445 | MSFT | 2011-09-28 | 25.579999923706055 |
6446 | MSFT | 2011-09-29 | 25.450000762939453 |
6447 | MSFT | 2011-09-30 | 24.889999389648438 |
6448 | MSFT | 2011-10-03 | 24.530000686645508 |
6449 | MSFT | 2011-10-04 | 25.34000015258789 |
6450 | MSFT | 2011-10-05 | 25.889999389648438 |
6451 | MSFT | 2011-10-06 | 26.34000015258789 |
6452 | MSFT | 2011-10-07 | 26.25 |
6453 | MSFT | 2011-10-10 | 26.940000534057617 |
6454 | MSFT | 2011-10-11 | 27.0 |
6455 | MSFT | 2011-10-12 | 26.959999084472656 |
6456 | MSFT | 2011-10-13 | 27.18000030517578 |
6457 | MSFT | 2011-10-14 | 27.270000457763672 |
6458 | MSFT | 2011-10-17 | 26.979999542236328 |
6459 | MSFT | 2011-10-18 | 27.309999465942383 |
6460 | MSFT | 2011-10-19 | 27.1299991607666 |
6461 | MSFT | 2011-10-20 | 27.040000915527344 |
6462 | MSFT | 2011-10-21 | 27.15999984741211 |
6463 | MSFT | 2011-10-24 | 27.190000534057617 |
6464 | MSFT | 2011-10-25 | 26.809999465942383 |
6465 | MSFT | 2011-10-26 | 26.59000015258789 |
6466 | MSFT | 2011-10-27 | 27.25 |
6467 | MSFT | 2011-10-28 | 26.979999542236328 |
6468 | MSFT | 2011-10-31 | 26.6299991607666 |
6469 | MSFT | 2011-11-01 | 25.989999771118164 |
6470 | MSFT | 2011-11-02 | 26.010000228881836 |
6471 | MSFT | 2011-11-03 | 26.530000686645508 |
6472 | MSFT | 2011-11-04 | 26.25 |
6473 | MSFT | 2011-11-07 | 26.799999237060547 |
6474 | MSFT | 2011-11-08 | 27.15999984741211 |
6475 | MSFT | 2011-11-09 | 26.200000762939453 |
6476 | MSFT | 2011-11-10 | 26.280000686645508 |
6477 | MSFT | 2011-11-11 | 26.90999984741211 |
6478 | MSFT | 2011-11-14 | 26.760000228881836 |
6479 | MSFT | 2011-11-15 | 26.739999771118164 |
6480 | MSFT | 2011-11-16 | 26.06999969482422 |
6481 | MSFT | 2011-11-17 | 25.540000915527344 |
6482 | MSFT | 2011-11-18 | 25.299999237060547 |
6483 | MSFT | 2011-11-21 | 25.0 |
6484 | MSFT | 2011-11-22 | 24.790000915527344 |
6485 | MSFT | 2011-11-23 | 24.469999313354492 |
6486 | MSFT | 2011-11-25 | 24.299999237060547 |
6487 | MSFT | 2011-11-28 | 24.8700008392334 |
6488 | MSFT | 2011-11-29 | 24.84000015258789 |
6489 | MSFT | 2011-11-30 | 25.579999923706055 |
6490 | MSFT | 2011-12-01 | 25.280000686645508 |
6491 | MSFT | 2011-12-02 | 25.219999313354492 |
6492 | MSFT | 2011-12-05 | 25.700000762939453 |
6493 | MSFT | 2011-12-06 | 25.65999984741211 |
6494 | MSFT | 2011-12-07 | 25.600000381469727 |
6495 | MSFT | 2011-12-08 | 25.399999618530273 |
6496 | MSFT | 2011-12-09 | 25.700000762939453 |
6497 | MSFT | 2011-12-12 | 25.510000228881836 |
6498 | MSFT | 2011-12-13 | 25.760000228881836 |
6499 | MSFT | 2011-12-14 | 25.59000015258789 |
6500 | MSFT | 2011-12-15 | 25.559999465942383 |
6501 | MSFT | 2011-12-16 | 26.0 |
6502 | MSFT | 2011-12-19 | 25.530000686645508 |
6503 | MSFT | 2011-12-20 | 26.030000686645508 |
6504 | MSFT | 2011-12-21 | 25.760000228881836 |
6505 | MSFT | 2011-12-22 | 25.809999465942383 |
6506 | MSFT | 2011-12-23 | 26.030000686645508 |
6507 | MSFT | 2011-12-27 | 26.040000915527344 |
6508 | MSFT | 2011-12-28 | 25.81999969482422 |
6509 | MSFT | 2011-12-29 | 26.020000457763672 |
6510 | MSFT | 2011-12-30 | 25.959999084472656 |
6511 | MSFT | 2012-01-03 | 26.770000457763672 |
6512 | MSFT | 2012-01-04 | 27.399999618530273 |
6513 | MSFT | 2012-01-05 | 27.68000030517578 |
6514 | MSFT | 2012-01-06 | 28.110000610351562 |
6515 | MSFT | 2012-01-09 | 27.739999771118164 |
6516 | MSFT | 2012-01-10 | 27.84000015258789 |
6517 | MSFT | 2012-01-11 | 27.719999313354492 |
6518 | MSFT | 2012-01-12 | 28.0 |
6519 | MSFT | 2012-01-13 | 28.25 |
6520 | MSFT | 2012-01-17 | 28.260000228881836 |
6521 | MSFT | 2012-01-18 | 28.229999542236328 |
6522 | MSFT | 2012-01-19 | 28.1200008392334 |
6523 | MSFT | 2012-01-20 | 29.709999084472656 |
6524 | MSFT | 2012-01-23 | 29.729999542236328 |
6525 | MSFT | 2012-01-24 | 29.34000015258789 |
6526 | MSFT | 2012-01-25 | 29.559999465942383 |
6527 | MSFT | 2012-01-26 | 29.5 |
6528 | MSFT | 2012-01-27 | 29.229999542236328 |
6529 | MSFT | 2012-01-30 | 29.610000610351562 |
6530 | MSFT | 2012-01-31 | 29.530000686645508 |
6531 | MSFT | 2012-02-01 | 29.889999389648438 |
6532 | MSFT | 2012-02-02 | 29.950000762939453 |
6533 | MSFT | 2012-02-03 | 30.239999771118164 |
6534 | MSFT | 2012-02-06 | 30.200000762939453 |
6535 | MSFT | 2012-02-07 | 30.350000381469727 |
6536 | MSFT | 2012-02-08 | 30.65999984741211 |
6537 | MSFT | 2012-02-09 | 30.770000457763672 |
6538 | MSFT | 2012-02-10 | 30.5 |
6539 | MSFT | 2012-02-13 | 30.579999923706055 |
6540 | MSFT | 2012-02-14 | 30.25 |
6541 | MSFT | 2012-02-15 | 30.049999237060547 |
6542 | MSFT | 2012-02-16 | 31.290000915527344 |
6543 | MSFT | 2012-02-17 | 31.25 |
6544 | MSFT | 2012-02-21 | 31.440000534057617 |
6545 | MSFT | 2012-02-22 | 31.270000457763672 |
6546 | MSFT | 2012-02-23 | 31.3700008392334 |
6547 | MSFT | 2012-02-24 | 31.479999542236328 |
6548 | MSFT | 2012-02-27 | 31.350000381469727 |
6549 | MSFT | 2012-02-28 | 31.8700008392334 |
6550 | MSFT | 2012-02-29 | 31.739999771118164 |
6551 | MSFT | 2012-03-01 | 32.290000915527344 |
6552 | MSFT | 2012-03-02 | 32.08000183105469 |
6553 | MSFT | 2012-03-05 | 31.799999237060547 |
6554 | MSFT | 2012-03-06 | 31.559999465942383 |
6555 | MSFT | 2012-03-07 | 31.84000015258789 |
6556 | MSFT | 2012-03-08 | 32.0099983215332 |
6557 | MSFT | 2012-03-09 | 31.989999771118164 |
6558 | MSFT | 2012-03-12 | 32.040000915527344 |
6559 | MSFT | 2012-03-13 | 32.66999816894531 |
6560 | MSFT | 2012-03-14 | 32.77000045776367 |
6561 | MSFT | 2012-03-15 | 32.849998474121094 |
6562 | MSFT | 2012-03-16 | 32.599998474121094 |
6563 | MSFT | 2012-03-19 | 32.20000076293945 |
6564 | MSFT | 2012-03-20 | 31.989999771118164 |
6565 | MSFT | 2012-03-21 | 31.90999984741211 |
6566 | MSFT | 2012-03-22 | 32.0 |
6567 | MSFT | 2012-03-23 | 32.0099983215332 |
6568 | MSFT | 2012-03-26 | 32.59000015258789 |
6569 | MSFT | 2012-03-27 | 32.52000045776367 |
6570 | MSFT | 2012-03-28 | 32.189998626708984 |
6571 | MSFT | 2012-03-29 | 32.119998931884766 |
6572 | MSFT | 2012-03-30 | 32.2599983215332 |
6573 | MSFT | 2012-04-02 | 32.290000915527344 |
6574 | MSFT | 2012-04-03 | 31.940000534057617 |
6575 | MSFT | 2012-04-04 | 31.209999084472656 |
6576 | MSFT | 2012-04-05 | 31.520000457763672 |
6577 | MSFT | 2012-04-09 | 31.100000381469727 |
6578 | MSFT | 2012-04-10 | 30.469999313354492 |
6579 | MSFT | 2012-04-11 | 30.350000381469727 |
6580 | MSFT | 2012-04-12 | 30.979999542236328 |
6581 | MSFT | 2012-04-13 | 30.809999465942383 |
6582 | MSFT | 2012-04-16 | 31.079999923706055 |
6583 | MSFT | 2012-04-17 | 31.440000534057617 |
6584 | MSFT | 2012-04-18 | 31.139999389648438 |
6585 | MSFT | 2012-04-19 | 31.010000228881836 |
6586 | MSFT | 2012-04-20 | 32.41999816894531 |
6587 | MSFT | 2012-04-23 | 32.119998931884766 |
6588 | MSFT | 2012-04-24 | 31.920000076293945 |
6589 | MSFT | 2012-04-25 | 32.20000076293945 |
6590 | MSFT | 2012-04-26 | 32.11000061035156 |
6591 | MSFT | 2012-04-27 | 31.979999542236328 |
6592 | MSFT | 2012-04-30 | 32.02000045776367 |
6593 | MSFT | 2012-05-01 | 32.0099983215332 |
6594 | MSFT | 2012-05-02 | 31.799999237060547 |
6595 | MSFT | 2012-05-03 | 31.760000228881836 |
6596 | MSFT | 2012-05-04 | 30.979999542236328 |
6597 | MSFT | 2012-05-07 | 30.649999618530273 |
6598 | MSFT | 2012-05-08 | 30.5 |
6599 | MSFT | 2012-05-09 | 30.760000228881836 |
6600 | MSFT | 2012-05-10 | 30.739999771118164 |
6601 | MSFT | 2012-05-11 | 31.15999984741211 |
6602 | MSFT | 2012-05-14 | 30.68000030517578 |
6603 | MSFT | 2012-05-15 | 30.209999084472656 |
6604 | MSFT | 2012-05-16 | 29.899999618530273 |
6605 | MSFT | 2012-05-17 | 29.719999313354492 |
6606 | MSFT | 2012-05-18 | 29.270000457763672 |
6607 | MSFT | 2012-05-21 | 29.75 |
6608 | MSFT | 2012-05-22 | 29.760000228881836 |
6609 | MSFT | 2012-05-23 | 29.110000610351562 |
6610 | MSFT | 2012-05-24 | 29.06999969482422 |
6611 | MSFT | 2012-05-25 | 29.059999465942383 |
6612 | MSFT | 2012-05-29 | 29.559999465942383 |
6613 | MSFT | 2012-05-30 | 29.34000015258789 |
6614 | MSFT | 2012-05-31 | 29.190000534057617 |
6615 | MSFT | 2012-06-01 | 28.450000762939453 |
6616 | MSFT | 2012-06-04 | 28.549999237060547 |
6617 | MSFT | 2012-06-05 | 28.510000228881836 |
6618 | MSFT | 2012-06-06 | 29.350000381469727 |
6619 | MSFT | 2012-06-07 | 29.229999542236328 |
6620 | MSFT | 2012-06-08 | 29.649999618530273 |
6621 | MSFT | 2012-06-11 | 28.899999618530273 |
6622 | MSFT | 2012-06-12 | 29.290000915527344 |
6623 | MSFT | 2012-06-13 | 29.1299991607666 |
6624 | MSFT | 2012-06-14 | 29.34000015258789 |
6625 | MSFT | 2012-06-15 | 30.020000457763672 |
6626 | MSFT | 2012-06-18 | 29.84000015258789 |
6627 | MSFT | 2012-06-19 | 30.700000762939453 |
6628 | MSFT | 2012-06-20 | 30.93000030517578 |
6629 | MSFT | 2012-06-21 | 30.139999389648438 |
6630 | MSFT | 2012-06-22 | 30.700000762939453 |
6631 | MSFT | 2012-06-25 | 29.8700008392334 |
6632 | MSFT | 2012-06-26 | 30.020000457763672 |
6633 | MSFT | 2012-06-27 | 30.170000076293945 |
6634 | MSFT | 2012-06-28 | 29.90999984741211 |
6635 | MSFT | 2012-06-29 | 30.59000015258789 |
6636 | MSFT | 2012-07-02 | 30.559999465942383 |
6637 | MSFT | 2012-07-03 | 30.760000228881836 |
6638 | MSFT | 2012-07-05 | 30.700000762939453 |
6639 | MSFT | 2012-07-06 | 30.190000534057617 |
6640 | MSFT | 2012-07-09 | 30.0 |
6641 | MSFT | 2012-07-10 | 29.739999771118164 |
6642 | MSFT | 2012-07-11 | 29.299999237060547 |
6643 | MSFT | 2012-07-12 | 28.6299991607666 |
6644 | MSFT | 2012-07-13 | 29.389999389648438 |
6645 | MSFT | 2012-07-16 | 29.440000534057617 |
6646 | MSFT | 2012-07-17 | 29.65999984741211 |
6647 | MSFT | 2012-07-18 | 30.450000762939453 |
6648 | MSFT | 2012-07-19 | 30.670000076293945 |
6649 | MSFT | 2012-07-20 | 30.1200008392334 |
6650 | MSFT | 2012-07-23 | 29.280000686645508 |
6651 | MSFT | 2012-07-24 | 29.149999618530273 |
6652 | MSFT | 2012-07-25 | 28.829999923706055 |
6653 | MSFT | 2012-07-26 | 29.15999984741211 |
6654 | MSFT | 2012-07-27 | 29.760000228881836 |
6655 | MSFT | 2012-07-30 | 29.639999389648438 |
6656 | MSFT | 2012-07-31 | 29.469999313354492 |
6657 | MSFT | 2012-08-01 | 29.40999984741211 |
6658 | MSFT | 2012-08-02 | 29.190000534057617 |
6659 | MSFT | 2012-08-03 | 29.75 |
6660 | MSFT | 2012-08-06 | 29.950000762939453 |
6661 | MSFT | 2012-08-07 | 30.260000228881836 |
6662 | MSFT | 2012-08-08 | 30.329999923706055 |
6663 | MSFT | 2012-08-09 | 30.5 |
6664 | MSFT | 2012-08-10 | 30.420000076293945 |
6665 | MSFT | 2012-08-13 | 30.389999389648438 |
6666 | MSFT | 2012-08-14 | 30.1299991607666 |
6667 | MSFT | 2012-08-15 | 30.200000762939453 |
6668 | MSFT | 2012-08-16 | 30.780000686645508 |
6669 | MSFT | 2012-08-17 | 30.899999618530273 |
6670 | MSFT | 2012-08-20 | 30.739999771118164 |
6671 | MSFT | 2012-08-21 | 30.799999237060547 |
6672 | MSFT | 2012-08-22 | 30.540000915527344 |
6673 | MSFT | 2012-08-23 | 30.260000228881836 |
6674 | MSFT | 2012-08-24 | 30.559999465942383 |
6675 | MSFT | 2012-08-27 | 30.690000534057617 |
6676 | MSFT | 2012-08-28 | 30.6299991607666 |
6677 | MSFT | 2012-08-29 | 30.649999618530273 |
6678 | MSFT | 2012-08-30 | 30.31999969482422 |
6679 | MSFT | 2012-08-31 | 30.81999969482422 |
6680 | MSFT | 2012-09-04 | 30.389999389648438 |
6681 | MSFT | 2012-09-05 | 30.389999389648438 |
6682 | MSFT | 2012-09-06 | 31.350000381469727 |
6683 | MSFT | 2012-09-07 | 30.950000762939453 |
6684 | MSFT | 2012-09-10 | 30.719999313354492 |
6685 | MSFT | 2012-09-11 | 30.790000915527344 |
6686 | MSFT | 2012-09-12 | 30.780000686645508 |
6687 | MSFT | 2012-09-13 | 30.940000534057617 |
6688 | MSFT | 2012-09-14 | 31.209999084472656 |
6689 | MSFT | 2012-09-17 | 31.209999084472656 |
6690 | MSFT | 2012-09-18 | 31.18000030517578 |
6691 | MSFT | 2012-09-19 | 31.049999237060547 |
6692 | MSFT | 2012-09-20 | 31.450000762939453 |
6693 | MSFT | 2012-09-21 | 31.190000534057617 |
6694 | MSFT | 2012-09-24 | 30.780000686645508 |
6695 | MSFT | 2012-09-25 | 30.389999389648438 |
6696 | MSFT | 2012-09-26 | 30.170000076293945 |
6697 | MSFT | 2012-09-27 | 30.15999984741211 |
6698 | MSFT | 2012-09-28 | 29.760000228881836 |
6699 | MSFT | 2012-10-01 | 29.489999771118164 |
6700 | MSFT | 2012-10-02 | 29.65999984741211 |
6701 | MSFT | 2012-10-03 | 29.860000610351562 |
6702 | MSFT | 2012-10-04 | 30.030000686645508 |
6703 | MSFT | 2012-10-05 | 29.850000381469727 |
6704 | MSFT | 2012-10-08 | 29.780000686645508 |
6705 | MSFT | 2012-10-09 | 29.280000686645508 |
6706 | MSFT | 2012-10-10 | 28.979999542236328 |
6707 | MSFT | 2012-10-11 | 28.950000762939453 |
6708 | MSFT | 2012-10-12 | 29.200000762939453 |
6709 | MSFT | 2012-10-15 | 29.510000228881836 |
6710 | MSFT | 2012-10-16 | 29.489999771118164 |
6711 | MSFT | 2012-10-17 | 29.59000015258789 |
6712 | MSFT | 2012-10-18 | 29.5 |
6713 | MSFT | 2012-10-19 | 28.639999389648438 |
6714 | MSFT | 2012-10-22 | 28.0 |
6715 | MSFT | 2012-10-23 | 28.049999237060547 |
6716 | MSFT | 2012-10-24 | 27.899999618530273 |
6717 | MSFT | 2012-10-25 | 27.8799991607666 |
6718 | MSFT | 2012-10-26 | 28.209999084472656 |
6719 | MSFT | 2012-10-31 | 28.540000915527344 |
6720 | MSFT | 2012-11-01 | 29.520000457763672 |
6721 | MSFT | 2012-11-02 | 29.5 |
6722 | MSFT | 2012-11-05 | 29.6299991607666 |
6723 | MSFT | 2012-11-06 | 29.860000610351562 |
6724 | MSFT | 2012-11-07 | 29.079999923706055 |
6725 | MSFT | 2012-11-08 | 28.809999465942383 |
6726 | MSFT | 2012-11-09 | 28.829999923706055 |
6727 | MSFT | 2012-11-12 | 28.219999313354492 |
6728 | MSFT | 2012-11-13 | 27.09000015258789 |
6729 | MSFT | 2012-11-14 | 26.84000015258789 |
6730 | MSFT | 2012-11-15 | 26.65999984741211 |
6731 | MSFT | 2012-11-16 | 26.520000457763672 |
6732 | MSFT | 2012-11-19 | 26.729999542236328 |
6733 | MSFT | 2012-11-20 | 26.709999084472656 |
6734 | MSFT | 2012-11-21 | 26.950000762939453 |
6735 | MSFT | 2012-11-23 | 27.700000762939453 |
6736 | MSFT | 2012-11-26 | 27.389999389648438 |
6737 | MSFT | 2012-11-27 | 27.079999923706055 |
6738 | MSFT | 2012-11-28 | 27.360000610351562 |
6739 | MSFT | 2012-11-29 | 26.950000762939453 |
6740 | MSFT | 2012-11-30 | 26.6200008392334 |
6741 | MSFT | 2012-12-03 | 26.43000030517578 |
6742 | MSFT | 2012-12-04 | 26.3700008392334 |
6743 | MSFT | 2012-12-05 | 26.670000076293945 |
6744 | MSFT | 2012-12-06 | 26.729999542236328 |
6745 | MSFT | 2012-12-07 | 26.459999084472656 |
6746 | MSFT | 2012-12-10 | 26.940000534057617 |
6747 | MSFT | 2012-12-11 | 27.31999969482422 |
6748 | MSFT | 2012-12-12 | 27.239999771118164 |
6749 | MSFT | 2012-12-13 | 27.110000610351562 |
6750 | MSFT | 2012-12-14 | 26.809999465942383 |
6751 | MSFT | 2012-12-17 | 27.100000381469727 |
6752 | MSFT | 2012-12-18 | 27.559999465942383 |
6753 | MSFT | 2012-12-19 | 27.309999465942383 |
6754 | MSFT | 2012-12-20 | 27.68000030517578 |
6755 | MSFT | 2012-12-21 | 27.450000762939453 |
6756 | MSFT | 2012-12-24 | 27.059999465942383 |
6757 | MSFT | 2012-12-26 | 26.860000610351562 |
6758 | MSFT | 2012-12-27 | 26.959999084472656 |
6759 | MSFT | 2012-12-28 | 26.549999237060547 |
6760 | MSFT | 2012-12-31 | 26.709999084472656 |
6761 | MSFT | 2013-01-02 | 27.6200008392334 |
6762 | MSFT | 2013-01-03 | 27.25 |
6763 | MSFT | 2013-01-04 | 26.739999771118164 |
6764 | MSFT | 2013-01-07 | 26.690000534057617 |
6765 | MSFT | 2013-01-08 | 26.549999237060547 |
6766 | MSFT | 2013-01-09 | 26.700000762939453 |
6767 | MSFT | 2013-01-10 | 26.459999084472656 |
6768 | MSFT | 2013-01-11 | 26.829999923706055 |
6769 | MSFT | 2013-01-14 | 26.889999389648438 |
6770 | MSFT | 2013-01-15 | 27.209999084472656 |
6771 | MSFT | 2013-01-16 | 27.040000915527344 |
6772 | MSFT | 2013-01-17 | 27.25 |
6773 | MSFT | 2013-01-18 | 27.25 |
6774 | MSFT | 2013-01-22 | 27.149999618530273 |
6775 | MSFT | 2013-01-23 | 27.610000610351562 |
6776 | MSFT | 2013-01-24 | 27.6299991607666 |
6777 | MSFT | 2013-01-25 | 27.8799991607666 |
6778 | MSFT | 2013-01-28 | 27.90999984741211 |
6779 | MSFT | 2013-01-29 | 28.010000228881836 |
6780 | MSFT | 2013-01-30 | 27.850000381469727 |
6781 | MSFT | 2013-01-31 | 27.450000762939453 |
6782 | MSFT | 2013-02-01 | 27.93000030517578 |
6783 | MSFT | 2013-02-04 | 27.440000534057617 |
6784 | MSFT | 2013-02-05 | 27.5 |
6785 | MSFT | 2013-02-06 | 27.34000015258789 |
6786 | MSFT | 2013-02-07 | 27.280000686645508 |
6787 | MSFT | 2013-02-08 | 27.549999237060547 |
6788 | MSFT | 2013-02-11 | 27.860000610351562 |
6789 | MSFT | 2013-02-12 | 27.8799991607666 |
6790 | MSFT | 2013-02-13 | 28.030000686645508 |
6791 | MSFT | 2013-02-14 | 28.040000915527344 |
6792 | MSFT | 2013-02-15 | 28.010000228881836 |
6793 | MSFT | 2013-02-19 | 28.049999237060547 |
6794 | MSFT | 2013-02-20 | 27.8700008392334 |
6795 | MSFT | 2013-02-21 | 27.489999771118164 |
6796 | MSFT | 2013-02-22 | 27.760000228881836 |
6797 | MSFT | 2013-02-25 | 27.3700008392334 |
6798 | MSFT | 2013-02-26 | 27.3700008392334 |
6799 | MSFT | 2013-02-27 | 27.809999465942383 |
6800 | MSFT | 2013-02-28 | 27.799999237060547 |
6801 | MSFT | 2013-03-01 | 27.950000762939453 |
6802 | MSFT | 2013-03-04 | 28.149999618530273 |
6803 | MSFT | 2013-03-05 | 28.350000381469727 |
6804 | MSFT | 2013-03-06 | 28.09000015258789 |
6805 | MSFT | 2013-03-07 | 28.139999389648438 |
6806 | MSFT | 2013-03-08 | 28.0 |
6807 | MSFT | 2013-03-11 | 27.8700008392334 |
6808 | MSFT | 2013-03-12 | 27.90999984741211 |
6809 | MSFT | 2013-03-13 | 27.920000076293945 |
6810 | MSFT | 2013-03-14 | 28.139999389648438 |
6811 | MSFT | 2013-03-15 | 28.040000915527344 |
6812 | MSFT | 2013-03-18 | 28.100000381469727 |
6813 | MSFT | 2013-03-19 | 28.18000030517578 |
6814 | MSFT | 2013-03-20 | 28.31999969482422 |
6815 | MSFT | 2013-03-21 | 28.110000610351562 |
6816 | MSFT | 2013-03-22 | 28.25 |
6817 | MSFT | 2013-03-25 | 28.15999984741211 |
6818 | MSFT | 2013-03-26 | 28.15999984741211 |
6819 | MSFT | 2013-03-27 | 28.3700008392334 |
6820 | MSFT | 2013-03-28 | 28.610000610351562 |
6821 | MSFT | 2013-04-01 | 28.610000610351562 |
6822 | MSFT | 2013-04-02 | 28.799999237060547 |
6823 | MSFT | 2013-04-03 | 28.559999465942383 |
6824 | MSFT | 2013-04-04 | 28.600000381469727 |
6825 | MSFT | 2013-04-05 | 28.700000762939453 |
6826 | MSFT | 2013-04-08 | 28.59000015258789 |
6827 | MSFT | 2013-04-09 | 29.610000610351562 |
6828 | MSFT | 2013-04-10 | 30.280000686645508 |
6829 | MSFT | 2013-04-11 | 28.940000534057617 |
6830 | MSFT | 2013-04-12 | 28.790000915527344 |
6831 | MSFT | 2013-04-15 | 28.690000534057617 |
6832 | MSFT | 2013-04-16 | 28.969999313354492 |
6833 | MSFT | 2013-04-17 | 28.829999923706055 |
6834 | MSFT | 2013-04-18 | 28.790000915527344 |
6835 | MSFT | 2013-04-19 | 29.770000457763672 |
6836 | MSFT | 2013-04-22 | 30.829999923706055 |
6837 | MSFT | 2013-04-23 | 30.600000381469727 |
6838 | MSFT | 2013-04-24 | 31.760000228881836 |
6839 | MSFT | 2013-04-25 | 31.940000534057617 |
6840 | MSFT | 2013-04-26 | 31.790000915527344 |
6841 | MSFT | 2013-04-29 | 32.61000061035156 |
6842 | MSFT | 2013-04-30 | 33.099998474121094 |
6843 | MSFT | 2013-05-01 | 32.720001220703125 |
6844 | MSFT | 2013-05-02 | 33.15999984741211 |
6845 | MSFT | 2013-05-03 | 33.4900016784668 |
6846 | MSFT | 2013-05-06 | 33.75 |
6847 | MSFT | 2013-05-07 | 33.310001373291016 |
6848 | MSFT | 2013-05-08 | 32.9900016784668 |
6849 | MSFT | 2013-05-09 | 32.65999984741211 |
6850 | MSFT | 2013-05-10 | 32.689998626708984 |
6851 | MSFT | 2013-05-13 | 33.029998779296875 |
6852 | MSFT | 2013-05-14 | 33.529998779296875 |
6853 | MSFT | 2013-05-15 | 33.849998474121094 |
6854 | MSFT | 2013-05-16 | 34.08000183105469 |
6855 | MSFT | 2013-05-17 | 34.869998931884766 |
6856 | MSFT | 2013-05-20 | 35.08000183105469 |
6857 | MSFT | 2013-05-21 | 34.849998474121094 |
6858 | MSFT | 2013-05-22 | 34.61000061035156 |
6859 | MSFT | 2013-05-23 | 34.150001525878906 |
6860 | MSFT | 2013-05-24 | 34.27000045776367 |
6861 | MSFT | 2013-05-28 | 35.02000045776367 |
6862 | MSFT | 2013-05-29 | 34.880001068115234 |
6863 | MSFT | 2013-05-30 | 35.029998779296875 |
6864 | MSFT | 2013-05-31 | 34.900001525878906 |
6865 | MSFT | 2013-06-03 | 35.59000015258789 |
6866 | MSFT | 2013-06-04 | 34.9900016784668 |
6867 | MSFT | 2013-06-05 | 34.779998779296875 |
6868 | MSFT | 2013-06-06 | 34.959999084472656 |
6869 | MSFT | 2013-06-07 | 35.66999816894531 |
6870 | MSFT | 2013-06-10 | 35.470001220703125 |
6871 | MSFT | 2013-06-11 | 34.84000015258789 |
6872 | MSFT | 2013-06-12 | 35.0 |
6873 | MSFT | 2013-06-13 | 34.720001220703125 |
6874 | MSFT | 2013-06-14 | 34.400001525878906 |
6875 | MSFT | 2013-06-17 | 35.0 |
6876 | MSFT | 2013-06-18 | 34.97999954223633 |
6877 | MSFT | 2013-06-19 | 34.59000015258789 |
6878 | MSFT | 2013-06-20 | 33.4900016784668 |
6879 | MSFT | 2013-06-21 | 33.27000045776367 |
6880 | MSFT | 2013-06-24 | 33.720001220703125 |
6881 | MSFT | 2013-06-25 | 33.66999816894531 |
6882 | MSFT | 2013-06-26 | 34.349998474121094 |
6883 | MSFT | 2013-06-27 | 34.619998931884766 |
6884 | MSFT | 2013-06-28 | 34.540000915527344 |
6885 | MSFT | 2013-07-01 | 34.36000061035156 |
6886 | MSFT | 2013-07-02 | 33.939998626708984 |
6887 | MSFT | 2013-07-03 | 34.0099983215332 |
6888 | MSFT | 2013-07-05 | 34.209999084472656 |
6889 | MSFT | 2013-07-08 | 34.33000183105469 |
6890 | MSFT | 2013-07-09 | 34.349998474121094 |
6891 | MSFT | 2013-07-10 | 34.70000076293945 |
6892 | MSFT | 2013-07-11 | 35.689998626708984 |
6893 | MSFT | 2013-07-12 | 35.66999816894531 |
6894 | MSFT | 2013-07-15 | 36.16999816894531 |
6895 | MSFT | 2013-07-16 | 36.27000045776367 |
6896 | MSFT | 2013-07-17 | 35.7400016784668 |
6897 | MSFT | 2013-07-18 | 35.439998626708984 |
6898 | MSFT | 2013-07-19 | 31.399999618530273 |
6899 | MSFT | 2013-07-22 | 32.0099983215332 |
6900 | MSFT | 2013-07-23 | 31.81999969482422 |
6901 | MSFT | 2013-07-24 | 31.959999084472656 |
6902 | MSFT | 2013-07-25 | 31.389999389648438 |
6903 | MSFT | 2013-07-26 | 31.6200008392334 |
6904 | MSFT | 2013-07-29 | 31.540000915527344 |
6905 | MSFT | 2013-07-30 | 31.850000381469727 |
6906 | MSFT | 2013-07-31 | 31.84000015258789 |
6907 | MSFT | 2013-08-01 | 31.670000076293945 |
6908 | MSFT | 2013-08-02 | 31.889999389648438 |
6909 | MSFT | 2013-08-05 | 31.700000762939453 |
6910 | MSFT | 2013-08-06 | 31.579999923706055 |
6911 | MSFT | 2013-08-07 | 32.060001373291016 |
6912 | MSFT | 2013-08-08 | 32.88999938964844 |
6913 | MSFT | 2013-08-09 | 32.70000076293945 |
6914 | MSFT | 2013-08-12 | 32.869998931884766 |
6915 | MSFT | 2013-08-13 | 32.22999954223633 |
6916 | MSFT | 2013-08-14 | 32.349998474121094 |
6917 | MSFT | 2013-08-15 | 31.790000915527344 |
6918 | MSFT | 2013-08-16 | 31.799999237060547 |
6919 | MSFT | 2013-08-19 | 31.389999389648438 |
6920 | MSFT | 2013-08-20 | 31.6200008392334 |
6921 | MSFT | 2013-08-21 | 31.610000610351562 |
6922 | MSFT | 2013-08-22 | 32.38999938964844 |
6923 | MSFT | 2013-08-23 | 34.75 |
6924 | MSFT | 2013-08-26 | 34.150001525878906 |
6925 | MSFT | 2013-08-27 | 33.2599983215332 |
6926 | MSFT | 2013-08-28 | 33.02000045776367 |
6927 | MSFT | 2013-08-29 | 33.54999923706055 |
6928 | MSFT | 2013-08-30 | 33.400001525878906 |
6929 | MSFT | 2013-09-03 | 31.8799991607666 |
6930 | MSFT | 2013-09-04 | 31.200000762939453 |
6931 | MSFT | 2013-09-05 | 31.229999542236328 |
6932 | MSFT | 2013-09-06 | 31.149999618530273 |
6933 | MSFT | 2013-09-09 | 31.65999984741211 |
6934 | MSFT | 2013-09-10 | 32.38999938964844 |
6935 | MSFT | 2013-09-11 | 32.7400016784668 |
6936 | MSFT | 2013-09-12 | 32.689998626708984 |
6937 | MSFT | 2013-09-13 | 33.029998779296875 |
6938 | MSFT | 2013-09-16 | 32.79999923706055 |
6939 | MSFT | 2013-09-17 | 32.93000030517578 |
6940 | MSFT | 2013-09-18 | 33.31999969482422 |
6941 | MSFT | 2013-09-19 | 33.63999938964844 |
6942 | MSFT | 2013-09-20 | 32.790000915527344 |
6943 | MSFT | 2013-09-23 | 32.7400016784668 |
6944 | MSFT | 2013-09-24 | 32.45000076293945 |
6945 | MSFT | 2013-09-25 | 32.5099983215332 |
6946 | MSFT | 2013-09-26 | 32.77000045776367 |
6947 | MSFT | 2013-09-27 | 33.27000045776367 |
6948 | MSFT | 2013-09-30 | 33.279998779296875 |
6949 | MSFT | 2013-10-01 | 33.58000183105469 |
6950 | MSFT | 2013-10-02 | 33.91999816894531 |
6951 | MSFT | 2013-10-03 | 33.86000061035156 |
6952 | MSFT | 2013-10-04 | 33.880001068115234 |
6953 | MSFT | 2013-10-07 | 33.29999923706055 |
6954 | MSFT | 2013-10-08 | 33.0099983215332 |
6955 | MSFT | 2013-10-09 | 33.06999969482422 |
6956 | MSFT | 2013-10-10 | 33.7599983215332 |
6957 | MSFT | 2013-10-11 | 34.130001068115234 |
6958 | MSFT | 2013-10-14 | 34.45000076293945 |
6959 | MSFT | 2013-10-15 | 34.4900016784668 |
6960 | MSFT | 2013-10-16 | 34.63999938964844 |
6961 | MSFT | 2013-10-17 | 34.91999816894531 |
6962 | MSFT | 2013-10-18 | 34.959999084472656 |
6963 | MSFT | 2013-10-21 | 34.9900016784668 |
6964 | MSFT | 2013-10-22 | 34.58000183105469 |
6965 | MSFT | 2013-10-23 | 33.7599983215332 |
6966 | MSFT | 2013-10-24 | 33.720001220703125 |
6967 | MSFT | 2013-10-25 | 35.72999954223633 |
6968 | MSFT | 2013-10-28 | 35.56999969482422 |
6969 | MSFT | 2013-10-29 | 35.52000045776367 |
6970 | MSFT | 2013-10-30 | 35.540000915527344 |
6971 | MSFT | 2013-10-31 | 35.40999984741211 |
6972 | MSFT | 2013-11-01 | 35.529998779296875 |
6973 | MSFT | 2013-11-04 | 35.939998626708984 |
6974 | MSFT | 2013-11-05 | 36.63999938964844 |
6975 | MSFT | 2013-11-06 | 38.18000030517578 |
6976 | MSFT | 2013-11-07 | 37.5 |
6977 | MSFT | 2013-11-08 | 37.779998779296875 |
6978 | MSFT | 2013-11-11 | 37.59000015258789 |
6979 | MSFT | 2013-11-12 | 37.36000061035156 |
6980 | MSFT | 2013-11-13 | 38.15999984741211 |
6981 | MSFT | 2013-11-14 | 38.02000045776367 |
6982 | MSFT | 2013-11-15 | 37.84000015258789 |
6983 | MSFT | 2013-11-18 | 37.20000076293945 |
6984 | MSFT | 2013-11-19 | 36.7400016784668 |
6985 | MSFT | 2013-11-20 | 37.08000183105469 |
6986 | MSFT | 2013-11-21 | 37.400001525878906 |
6987 | MSFT | 2013-11-22 | 37.56999969482422 |
6988 | MSFT | 2013-11-25 | 37.63999938964844 |
6989 | MSFT | 2013-11-26 | 37.349998474121094 |
6990 | MSFT | 2013-11-27 | 37.599998474121094 |
6991 | MSFT | 2013-11-29 | 38.130001068115234 |
6992 | MSFT | 2013-12-02 | 38.45000076293945 |
6993 | MSFT | 2013-12-03 | 38.310001373291016 |
6994 | MSFT | 2013-12-04 | 38.939998626708984 |
6995 | MSFT | 2013-12-05 | 38.0 |
6996 | MSFT | 2013-12-06 | 38.36000061035156 |
6997 | MSFT | 2013-12-09 | 38.709999084472656 |
6998 | MSFT | 2013-12-10 | 38.11000061035156 |
6999 | MSFT | 2013-12-11 | 37.61000061035156 |
7000 | MSFT | 2013-12-12 | 37.220001220703125 |
7001 | MSFT | 2013-12-13 | 36.689998626708984 |
7002 | MSFT | 2013-12-16 | 36.88999938964844 |
7003 | MSFT | 2013-12-17 | 36.52000045776367 |
7004 | MSFT | 2013-12-18 | 36.58000183105469 |
7005 | MSFT | 2013-12-19 | 36.25 |
7006 | MSFT | 2013-12-20 | 36.79999923706055 |
7007 | MSFT | 2013-12-23 | 36.619998931884766 |
7008 | MSFT | 2013-12-24 | 37.08000183105469 |
7009 | MSFT | 2013-12-26 | 37.439998626708984 |
7010 | MSFT | 2013-12-27 | 37.290000915527344 |
7011 | MSFT | 2013-12-30 | 37.290000915527344 |
7012 | MSFT | 2013-12-31 | 37.40999984741211 |
7013 | MSFT | 2014-01-02 | 37.15999984741211 |
7014 | MSFT | 2014-01-03 | 36.90999984741211 |
7015 | MSFT | 2014-01-06 | 36.130001068115234 |
7016 | MSFT | 2014-01-07 | 36.40999984741211 |
7017 | MSFT | 2014-01-08 | 35.7599983215332 |
7018 | MSFT | 2014-01-09 | 35.529998779296875 |
7019 | MSFT | 2014-01-10 | 36.040000915527344 |
7020 | MSFT | 2014-01-13 | 34.97999954223633 |
7021 | MSFT | 2014-01-14 | 35.779998779296875 |
7022 | MSFT | 2014-01-15 | 36.7599983215332 |
7023 | MSFT | 2014-01-16 | 36.88999938964844 |
7024 | MSFT | 2014-01-17 | 36.380001068115234 |
7025 | MSFT | 2014-01-21 | 36.16999816894531 |
7026 | MSFT | 2014-01-22 | 35.93000030517578 |
7027 | MSFT | 2014-01-23 | 36.060001373291016 |
7028 | MSFT | 2014-01-24 | 36.810001373291016 |
7029 | MSFT | 2014-01-27 | 36.029998779296875 |
7030 | MSFT | 2014-01-28 | 36.27000045776367 |
7031 | MSFT | 2014-01-29 | 36.65999984741211 |
7032 | MSFT | 2014-01-30 | 36.86000061035156 |
7033 | MSFT | 2014-01-31 | 37.84000015258789 |
7034 | MSFT | 2014-02-03 | 36.47999954223633 |
7035 | MSFT | 2014-02-04 | 36.349998474121094 |
7036 | MSFT | 2014-02-05 | 35.81999969482422 |
7037 | MSFT | 2014-02-06 | 36.18000030517578 |
7038 | MSFT | 2014-02-07 | 36.560001373291016 |
7039 | MSFT | 2014-02-10 | 36.79999923706055 |
7040 | MSFT | 2014-02-11 | 37.16999816894531 |
7041 | MSFT | 2014-02-12 | 37.470001220703125 |
7042 | MSFT | 2014-02-13 | 37.61000061035156 |
7043 | MSFT | 2014-02-14 | 37.619998931884766 |
7044 | MSFT | 2014-02-18 | 37.41999816894531 |
7045 | MSFT | 2014-02-19 | 37.5099983215332 |
7046 | MSFT | 2014-02-20 | 37.75 |
7047 | MSFT | 2014-02-21 | 37.97999954223633 |
7048 | MSFT | 2014-02-24 | 37.689998626708984 |
7049 | MSFT | 2014-02-25 | 37.540000915527344 |
7050 | MSFT | 2014-02-26 | 37.470001220703125 |
7051 | MSFT | 2014-02-27 | 37.86000061035156 |
7052 | MSFT | 2014-02-28 | 38.310001373291016 |
7053 | MSFT | 2014-03-03 | 37.779998779296875 |
7054 | MSFT | 2014-03-04 | 38.40999984741211 |
7055 | MSFT | 2014-03-05 | 38.11000061035156 |
7056 | MSFT | 2014-03-06 | 38.150001525878906 |
7057 | MSFT | 2014-03-07 | 37.900001525878906 |
7058 | MSFT | 2014-03-10 | 37.81999969482422 |
7059 | MSFT | 2014-03-11 | 38.02000045776367 |
7060 | MSFT | 2014-03-12 | 38.27000045776367 |
7061 | MSFT | 2014-03-13 | 37.88999938964844 |
7062 | MSFT | 2014-03-14 | 37.70000076293945 |
7063 | MSFT | 2014-03-17 | 38.04999923706055 |
7064 | MSFT | 2014-03-18 | 39.54999923706055 |
7065 | MSFT | 2014-03-19 | 39.27000045776367 |
7066 | MSFT | 2014-03-20 | 40.33000183105469 |
7067 | MSFT | 2014-03-21 | 40.15999984741211 |
7068 | MSFT | 2014-03-24 | 40.5 |
7069 | MSFT | 2014-03-25 | 40.34000015258789 |
7070 | MSFT | 2014-03-26 | 39.790000915527344 |
7071 | MSFT | 2014-03-27 | 39.36000061035156 |
7072 | MSFT | 2014-03-28 | 40.29999923706055 |
7073 | MSFT | 2014-03-31 | 40.9900016784668 |
7074 | MSFT | 2014-04-01 | 41.41999816894531 |
7075 | MSFT | 2014-04-02 | 41.349998474121094 |
7076 | MSFT | 2014-04-03 | 41.0099983215332 |
7077 | MSFT | 2014-04-04 | 39.869998931884766 |
7078 | MSFT | 2014-04-07 | 39.79999923706055 |
7079 | MSFT | 2014-04-08 | 39.81999969482422 |
7080 | MSFT | 2014-04-09 | 40.470001220703125 |
7081 | MSFT | 2014-04-10 | 39.36000061035156 |
7082 | MSFT | 2014-04-11 | 39.209999084472656 |
7083 | MSFT | 2014-04-14 | 39.18000030517578 |
7084 | MSFT | 2014-04-15 | 39.75 |
7085 | MSFT | 2014-04-16 | 40.400001525878906 |
7086 | MSFT | 2014-04-17 | 40.0099983215332 |
7087 | MSFT | 2014-04-21 | 39.939998626708984 |
7088 | MSFT | 2014-04-22 | 39.9900016784668 |
7089 | MSFT | 2014-04-23 | 39.689998626708984 |
7090 | MSFT | 2014-04-24 | 39.86000061035156 |
7091 | MSFT | 2014-04-25 | 39.90999984741211 |
7092 | MSFT | 2014-04-28 | 40.869998931884766 |
7093 | MSFT | 2014-04-29 | 40.5099983215332 |
7094 | MSFT | 2014-04-30 | 40.400001525878906 |
7095 | MSFT | 2014-05-01 | 40.0 |
7096 | MSFT | 2014-05-02 | 39.689998626708984 |
7097 | MSFT | 2014-05-05 | 39.43000030517578 |
7098 | MSFT | 2014-05-06 | 39.060001373291016 |
7099 | MSFT | 2014-05-07 | 39.41999816894531 |
7100 | MSFT | 2014-05-08 | 39.63999938964844 |
7101 | MSFT | 2014-05-09 | 39.540000915527344 |
7102 | MSFT | 2014-05-12 | 39.970001220703125 |
7103 | MSFT | 2014-05-13 | 40.41999816894531 |
7104 | MSFT | 2014-05-14 | 40.2400016784668 |
7105 | MSFT | 2014-05-15 | 39.599998474121094 |
7106 | MSFT | 2014-05-16 | 39.83000183105469 |
7107 | MSFT | 2014-05-19 | 39.75 |
7108 | MSFT | 2014-05-20 | 39.68000030517578 |
7109 | MSFT | 2014-05-21 | 40.349998474121094 |
7110 | MSFT | 2014-05-22 | 40.099998474121094 |
7111 | MSFT | 2014-05-23 | 40.119998931884766 |
7112 | MSFT | 2014-05-27 | 40.189998626708984 |
7113 | MSFT | 2014-05-28 | 40.0099983215332 |
7114 | MSFT | 2014-05-29 | 40.34000015258789 |
7115 | MSFT | 2014-05-30 | 40.939998626708984 |
7116 | MSFT | 2014-06-02 | 40.790000915527344 |
7117 | MSFT | 2014-06-03 | 40.290000915527344 |
7118 | MSFT | 2014-06-04 | 40.31999969482422 |
7119 | MSFT | 2014-06-05 | 41.209999084472656 |
7120 | MSFT | 2014-06-06 | 41.47999954223633 |
7121 | MSFT | 2014-06-09 | 41.27000045776367 |
7122 | MSFT | 2014-06-10 | 41.11000061035156 |
7123 | MSFT | 2014-06-11 | 40.86000061035156 |
7124 | MSFT | 2014-06-12 | 40.58000183105469 |
7125 | MSFT | 2014-06-13 | 41.22999954223633 |
7126 | MSFT | 2014-06-16 | 41.5 |
7127 | MSFT | 2014-06-17 | 41.68000030517578 |
7128 | MSFT | 2014-06-18 | 41.650001525878906 |
7129 | MSFT | 2014-06-19 | 41.5099983215332 |
7130 | MSFT | 2014-06-20 | 41.68000030517578 |
7131 | MSFT | 2014-06-23 | 41.9900016784668 |
7132 | MSFT | 2014-06-24 | 41.75 |
7133 | MSFT | 2014-06-25 | 42.029998779296875 |
7134 | MSFT | 2014-06-26 | 41.720001220703125 |
7135 | MSFT | 2014-06-27 | 42.25 |
7136 | MSFT | 2014-06-30 | 41.70000076293945 |
7137 | MSFT | 2014-07-01 | 41.869998931884766 |
7138 | MSFT | 2014-07-02 | 41.900001525878906 |
7139 | MSFT | 2014-07-03 | 41.79999923706055 |
7140 | MSFT | 2014-07-07 | 41.9900016784668 |
7141 | MSFT | 2014-07-08 | 41.779998779296875 |
7142 | MSFT | 2014-07-09 | 41.66999816894531 |
7143 | MSFT | 2014-07-10 | 41.689998626708984 |
7144 | MSFT | 2014-07-11 | 42.09000015258789 |
7145 | MSFT | 2014-07-14 | 42.13999938964844 |
7146 | MSFT | 2014-07-15 | 42.45000076293945 |
7147 | MSFT | 2014-07-16 | 44.08000183105469 |
7148 | MSFT | 2014-07-17 | 44.529998779296875 |
7149 | MSFT | 2014-07-18 | 44.689998626708984 |
7150 | MSFT | 2014-07-21 | 44.84000015258789 |
7151 | MSFT | 2014-07-22 | 44.83000183105469 |
7152 | MSFT | 2014-07-23 | 44.869998931884766 |
7153 | MSFT | 2014-07-24 | 44.400001525878906 |
7154 | MSFT | 2014-07-25 | 44.5 |
7155 | MSFT | 2014-07-28 | 43.970001220703125 |
7156 | MSFT | 2014-07-29 | 43.88999938964844 |
7157 | MSFT | 2014-07-30 | 43.58000183105469 |
7158 | MSFT | 2014-07-31 | 43.15999984741211 |
7159 | MSFT | 2014-08-01 | 42.86000061035156 |
7160 | MSFT | 2014-08-04 | 43.369998931884766 |
7161 | MSFT | 2014-08-05 | 43.08000183105469 |
7162 | MSFT | 2014-08-06 | 42.7400016784668 |
7163 | MSFT | 2014-08-07 | 43.22999954223633 |
7164 | MSFT | 2014-08-08 | 43.20000076293945 |
7165 | MSFT | 2014-08-11 | 43.20000076293945 |
7166 | MSFT | 2014-08-12 | 43.52000045776367 |
7167 | MSFT | 2014-08-13 | 44.08000183105469 |
7168 | MSFT | 2014-08-14 | 44.27000045776367 |
7169 | MSFT | 2014-08-15 | 44.790000915527344 |
7170 | MSFT | 2014-08-18 | 45.11000061035156 |
7171 | MSFT | 2014-08-19 | 45.33000183105469 |
7172 | MSFT | 2014-08-20 | 44.95000076293945 |
7173 | MSFT | 2014-08-21 | 45.220001220703125 |
7174 | MSFT | 2014-08-22 | 45.150001525878906 |
7175 | MSFT | 2014-08-25 | 45.16999816894531 |
7176 | MSFT | 2014-08-26 | 45.0099983215332 |
7177 | MSFT | 2014-08-27 | 44.869998931884766 |
7178 | MSFT | 2014-08-28 | 44.880001068115234 |
7179 | MSFT | 2014-08-29 | 45.43000030517578 |
7180 | MSFT | 2014-09-02 | 45.09000015258789 |
7181 | MSFT | 2014-09-03 | 44.959999084472656 |
7182 | MSFT | 2014-09-04 | 45.2599983215332 |
7183 | MSFT | 2014-09-05 | 45.90999984741211 |
7184 | MSFT | 2014-09-08 | 46.470001220703125 |
7185 | MSFT | 2014-09-09 | 46.7599983215332 |
7186 | MSFT | 2014-09-10 | 46.84000015258789 |
7187 | MSFT | 2014-09-11 | 47.0 |
7188 | MSFT | 2014-09-12 | 46.70000076293945 |
7189 | MSFT | 2014-09-15 | 46.2400016784668 |
7190 | MSFT | 2014-09-16 | 46.7599983215332 |
7191 | MSFT | 2014-09-17 | 46.52000045776367 |
7192 | MSFT | 2014-09-18 | 46.68000030517578 |
7193 | MSFT | 2014-09-19 | 47.52000045776367 |
7194 | MSFT | 2014-09-22 | 47.060001373291016 |
7195 | MSFT | 2014-09-23 | 46.560001373291016 |
7196 | MSFT | 2014-09-24 | 47.08000183105469 |
7197 | MSFT | 2014-09-25 | 46.040000915527344 |
7198 | MSFT | 2014-09-26 | 46.40999984741211 |
7199 | MSFT | 2014-09-29 | 46.439998626708984 |
7200 | MSFT | 2014-09-30 | 46.36000061035156 |
7201 | MSFT | 2014-10-01 | 45.900001525878906 |
7202 | MSFT | 2014-10-02 | 45.7599983215332 |
7203 | MSFT | 2014-10-03 | 46.09000015258789 |
7204 | MSFT | 2014-10-06 | 46.09000015258789 |
7205 | MSFT | 2014-10-07 | 45.529998779296875 |
7206 | MSFT | 2014-10-08 | 46.779998779296875 |
7207 | MSFT | 2014-10-09 | 45.849998474121094 |
7208 | MSFT | 2014-10-10 | 44.029998779296875 |
7209 | MSFT | 2014-10-13 | 43.650001525878906 |
7210 | MSFT | 2014-10-14 | 43.72999954223633 |
7211 | MSFT | 2014-10-15 | 43.220001220703125 |
7212 | MSFT | 2014-10-16 | 42.7400016784668 |
7213 | MSFT | 2014-10-17 | 43.630001068115234 |
7214 | MSFT | 2014-10-20 | 44.08000183105469 |
7215 | MSFT | 2014-10-21 | 44.880001068115234 |
7216 | MSFT | 2014-10-22 | 44.380001068115234 |
7217 | MSFT | 2014-10-23 | 45.02000045776367 |
7218 | MSFT | 2014-10-24 | 46.130001068115234 |
7219 | MSFT | 2014-10-27 | 45.90999984741211 |
7220 | MSFT | 2014-10-28 | 46.4900016784668 |
7221 | MSFT | 2014-10-29 | 46.619998931884766 |
7222 | MSFT | 2014-10-30 | 46.04999923706055 |
7223 | MSFT | 2014-10-31 | 46.95000076293945 |
7224 | MSFT | 2014-11-03 | 47.439998626708984 |
7225 | MSFT | 2014-11-04 | 47.56999969482422 |
7226 | MSFT | 2014-11-05 | 47.86000061035156 |
7227 | MSFT | 2014-11-06 | 48.70000076293945 |
7228 | MSFT | 2014-11-07 | 48.68000030517578 |
7229 | MSFT | 2014-11-10 | 48.88999938964844 |
7230 | MSFT | 2014-11-11 | 48.869998931884766 |
7231 | MSFT | 2014-11-12 | 48.779998779296875 |
7232 | MSFT | 2014-11-13 | 49.61000061035156 |
7233 | MSFT | 2014-11-14 | 49.58000183105469 |
7234 | MSFT | 2014-11-17 | 49.459999084472656 |
7235 | MSFT | 2014-11-18 | 48.7400016784668 |
7236 | MSFT | 2014-11-19 | 48.220001220703125 |
7237 | MSFT | 2014-11-20 | 48.70000076293945 |
7238 | MSFT | 2014-11-21 | 47.97999954223633 |
7239 | MSFT | 2014-11-24 | 47.59000015258789 |
7240 | MSFT | 2014-11-25 | 47.470001220703125 |
7241 | MSFT | 2014-11-26 | 47.75 |
7242 | MSFT | 2014-11-28 | 47.810001373291016 |
7243 | MSFT | 2014-12-01 | 48.619998931884766 |
7244 | MSFT | 2014-12-02 | 48.459999084472656 |
7245 | MSFT | 2014-12-03 | 48.08000183105469 |
7246 | MSFT | 2014-12-04 | 48.84000015258789 |
7247 | MSFT | 2014-12-05 | 48.41999816894531 |
7248 | MSFT | 2014-12-08 | 47.70000076293945 |
7249 | MSFT | 2014-12-09 | 47.59000015258789 |
7250 | MSFT | 2014-12-10 | 46.900001525878906 |
7251 | MSFT | 2014-12-11 | 47.16999816894531 |
7252 | MSFT | 2014-12-12 | 46.95000076293945 |
7253 | MSFT | 2014-12-15 | 46.66999816894531 |
7254 | MSFT | 2014-12-16 | 45.15999984741211 |
7255 | MSFT | 2014-12-17 | 45.7400016784668 |
7256 | MSFT | 2014-12-18 | 47.52000045776367 |
7257 | MSFT | 2014-12-19 | 47.65999984741211 |
7258 | MSFT | 2014-12-22 | 47.97999954223633 |
7259 | MSFT | 2014-12-23 | 48.45000076293945 |
7260 | MSFT | 2014-12-24 | 48.13999938964844 |
7261 | MSFT | 2014-12-26 | 47.880001068115234 |
7262 | MSFT | 2014-12-29 | 47.45000076293945 |
7263 | MSFT | 2014-12-30 | 47.02000045776367 |
7264 | MSFT | 2014-12-31 | 46.45000076293945 |
7265 | MSFT | 2015-01-02 | 46.7599983215332 |
7266 | MSFT | 2015-01-05 | 46.33000183105469 |
7267 | MSFT | 2015-01-06 | 45.650001525878906 |
7268 | MSFT | 2015-01-07 | 46.22999954223633 |
7269 | MSFT | 2015-01-08 | 47.59000015258789 |
7270 | MSFT | 2015-01-09 | 47.189998626708984 |
7271 | MSFT | 2015-01-12 | 46.599998474121094 |
7272 | MSFT | 2015-01-13 | 46.36000061035156 |
7273 | MSFT | 2015-01-14 | 45.959999084472656 |
7274 | MSFT | 2015-01-15 | 45.47999954223633 |
7275 | MSFT | 2015-01-16 | 46.2400016784668 |
7276 | MSFT | 2015-01-20 | 46.38999938964844 |
7277 | MSFT | 2015-01-21 | 45.91999816894531 |
7278 | MSFT | 2015-01-22 | 47.130001068115234 |
7279 | MSFT | 2015-01-23 | 47.18000030517578 |
7280 | MSFT | 2015-01-26 | 47.0099983215332 |
7281 | MSFT | 2015-01-27 | 42.65999984741211 |
7282 | MSFT | 2015-01-28 | 41.189998626708984 |
7283 | MSFT | 2015-01-29 | 42.0099983215332 |
7284 | MSFT | 2015-01-30 | 40.400001525878906 |
7285 | MSFT | 2015-02-02 | 41.279998779296875 |
7286 | MSFT | 2015-02-03 | 41.599998474121094 |
7287 | MSFT | 2015-02-04 | 41.84000015258789 |
7288 | MSFT | 2015-02-05 | 42.45000076293945 |
7289 | MSFT | 2015-02-06 | 42.40999984741211 |
7290 | MSFT | 2015-02-09 | 42.36000061035156 |
7291 | MSFT | 2015-02-10 | 42.599998474121094 |
7292 | MSFT | 2015-02-11 | 42.380001068115234 |
7293 | MSFT | 2015-02-12 | 43.09000015258789 |
7294 | MSFT | 2015-02-13 | 43.869998931884766 |
7295 | MSFT | 2015-02-17 | 43.58000183105469 |
7296 | MSFT | 2015-02-18 | 43.529998779296875 |
7297 | MSFT | 2015-02-19 | 43.5 |
7298 | MSFT | 2015-02-20 | 43.86000061035156 |
7299 | MSFT | 2015-02-23 | 44.150001525878906 |
7300 | MSFT | 2015-02-24 | 44.09000015258789 |
7301 | MSFT | 2015-02-25 | 43.9900016784668 |
7302 | MSFT | 2015-02-26 | 44.060001373291016 |
7303 | MSFT | 2015-02-27 | 43.849998474121094 |
7304 | MSFT | 2015-03-02 | 43.880001068115234 |
7305 | MSFT | 2015-03-03 | 43.279998779296875 |
7306 | MSFT | 2015-03-04 | 43.060001373291016 |
7307 | MSFT | 2015-03-05 | 43.11000061035156 |
7308 | MSFT | 2015-03-06 | 42.36000061035156 |
7309 | MSFT | 2015-03-09 | 42.849998474121094 |
7310 | MSFT | 2015-03-10 | 42.029998779296875 |
7311 | MSFT | 2015-03-11 | 41.97999954223633 |
7312 | MSFT | 2015-03-12 | 41.02000045776367 |
7313 | MSFT | 2015-03-13 | 41.380001068115234 |
7314 | MSFT | 2015-03-16 | 41.560001373291016 |
7315 | MSFT | 2015-03-17 | 41.70000076293945 |
7316 | MSFT | 2015-03-18 | 42.5 |
7317 | MSFT | 2015-03-19 | 42.290000915527344 |
7318 | MSFT | 2015-03-20 | 42.880001068115234 |
7319 | MSFT | 2015-03-23 | 42.86000061035156 |
7320 | MSFT | 2015-03-24 | 42.900001525878906 |
7321 | MSFT | 2015-03-25 | 41.459999084472656 |
7322 | MSFT | 2015-03-26 | 41.209999084472656 |
7323 | MSFT | 2015-03-27 | 40.970001220703125 |
7324 | MSFT | 2015-03-30 | 40.959999084472656 |
7325 | MSFT | 2015-03-31 | 40.65999984741211 |
7326 | MSFT | 2015-04-01 | 40.720001220703125 |
7327 | MSFT | 2015-04-02 | 40.290000915527344 |
7328 | MSFT | 2015-04-06 | 41.54999923706055 |
7329 | MSFT | 2015-04-07 | 41.529998779296875 |
7330 | MSFT | 2015-04-08 | 41.41999816894531 |
7331 | MSFT | 2015-04-09 | 41.47999954223633 |
7332 | MSFT | 2015-04-10 | 41.720001220703125 |
7333 | MSFT | 2015-04-13 | 41.7599983215332 |
7334 | MSFT | 2015-04-14 | 41.650001525878906 |
7335 | MSFT | 2015-04-15 | 42.2599983215332 |
7336 | MSFT | 2015-04-16 | 42.15999984741211 |
7337 | MSFT | 2015-04-17 | 41.619998931884766 |
7338 | MSFT | 2015-04-20 | 42.90999984741211 |
7339 | MSFT | 2015-04-21 | 42.63999938964844 |
7340 | MSFT | 2015-04-22 | 42.9900016784668 |
7341 | MSFT | 2015-04-23 | 43.34000015258789 |
7342 | MSFT | 2015-04-24 | 47.869998931884766 |
7343 | MSFT | 2015-04-27 | 48.029998779296875 |
7344 | MSFT | 2015-04-28 | 49.15999984741211 |
7345 | MSFT | 2015-04-29 | 49.060001373291016 |
7346 | MSFT | 2015-04-30 | 48.63999938964844 |
7347 | MSFT | 2015-05-01 | 48.65999984741211 |
7348 | MSFT | 2015-05-04 | 48.2400016784668 |
7349 | MSFT | 2015-05-05 | 47.599998474121094 |
7350 | MSFT | 2015-05-06 | 46.279998779296875 |
7351 | MSFT | 2015-05-07 | 46.70000076293945 |
7352 | MSFT | 2015-05-08 | 47.75 |
7353 | MSFT | 2015-05-11 | 47.369998931884766 |
7354 | MSFT | 2015-05-12 | 47.349998474121094 |
7355 | MSFT | 2015-05-13 | 47.630001068115234 |
7356 | MSFT | 2015-05-14 | 48.720001220703125 |
7357 | MSFT | 2015-05-15 | 48.29999923706055 |
7358 | MSFT | 2015-05-18 | 48.0099983215332 |
7359 | MSFT | 2015-05-19 | 47.58000183105469 |
7360 | MSFT | 2015-05-20 | 47.58000183105469 |
7361 | MSFT | 2015-05-21 | 47.41999816894531 |
7362 | MSFT | 2015-05-22 | 46.900001525878906 |
7363 | MSFT | 2015-05-26 | 46.59000015258789 |
7364 | MSFT | 2015-05-27 | 47.61000061035156 |
7365 | MSFT | 2015-05-28 | 47.45000076293945 |
7366 | MSFT | 2015-05-29 | 46.86000061035156 |
7367 | MSFT | 2015-06-01 | 47.22999954223633 |
7368 | MSFT | 2015-06-02 | 46.91999816894531 |
7369 | MSFT | 2015-06-03 | 46.849998474121094 |
7370 | MSFT | 2015-06-04 | 46.36000061035156 |
7371 | MSFT | 2015-06-05 | 46.13999938964844 |
7372 | MSFT | 2015-06-08 | 45.72999954223633 |
7373 | MSFT | 2015-06-09 | 45.650001525878906 |
7374 | MSFT | 2015-06-10 | 46.61000061035156 |
7375 | MSFT | 2015-06-11 | 46.439998626708984 |
7376 | MSFT | 2015-06-12 | 45.970001220703125 |
7377 | MSFT | 2015-06-15 | 45.47999954223633 |
7378 | MSFT | 2015-06-16 | 45.83000183105469 |
7379 | MSFT | 2015-06-17 | 45.970001220703125 |
7380 | MSFT | 2015-06-18 | 46.720001220703125 |
7381 | MSFT | 2015-06-19 | 46.099998474121094 |
7382 | MSFT | 2015-06-22 | 46.22999954223633 |
7383 | MSFT | 2015-06-23 | 45.90999984741211 |
7384 | MSFT | 2015-06-24 | 45.63999938964844 |
7385 | MSFT | 2015-06-25 | 45.650001525878906 |
7386 | MSFT | 2015-06-26 | 45.2599983215332 |
7387 | MSFT | 2015-06-29 | 44.369998931884766 |
7388 | MSFT | 2015-06-30 | 44.150001525878906 |
7389 | MSFT | 2015-07-01 | 44.45000076293945 |
7390 | MSFT | 2015-07-02 | 44.400001525878906 |
7391 | MSFT | 2015-07-06 | 44.38999938964844 |
7392 | MSFT | 2015-07-07 | 44.29999923706055 |
7393 | MSFT | 2015-07-08 | 44.2400016784668 |
7394 | MSFT | 2015-07-09 | 44.52000045776367 |
7395 | MSFT | 2015-07-10 | 44.61000061035156 |
7396 | MSFT | 2015-07-13 | 45.540000915527344 |
7397 | MSFT | 2015-07-14 | 45.619998931884766 |
7398 | MSFT | 2015-07-15 | 45.7599983215332 |
7399 | MSFT | 2015-07-16 | 46.65999984741211 |
7400 | MSFT | 2015-07-17 | 46.619998931884766 |
7401 | MSFT | 2015-07-20 | 46.91999816894531 |
7402 | MSFT | 2015-07-21 | 47.279998779296875 |
7403 | MSFT | 2015-07-22 | 45.540000915527344 |
7404 | MSFT | 2015-07-23 | 46.11000061035156 |
7405 | MSFT | 2015-07-24 | 45.939998626708984 |
7406 | MSFT | 2015-07-27 | 45.349998474121094 |
7407 | MSFT | 2015-07-28 | 45.34000015258789 |
7408 | MSFT | 2015-07-29 | 46.290000915527344 |
7409 | MSFT | 2015-07-30 | 46.880001068115234 |
7410 | MSFT | 2015-07-31 | 46.70000076293945 |
7411 | MSFT | 2015-08-03 | 46.810001373291016 |
7412 | MSFT | 2015-08-04 | 47.540000915527344 |
7413 | MSFT | 2015-08-05 | 47.58000183105469 |
7414 | MSFT | 2015-08-06 | 46.619998931884766 |
7415 | MSFT | 2015-08-07 | 46.7400016784668 |
7416 | MSFT | 2015-08-10 | 47.33000183105469 |
7417 | MSFT | 2015-08-11 | 46.40999984741211 |
7418 | MSFT | 2015-08-12 | 46.7400016784668 |
7419 | MSFT | 2015-08-13 | 46.72999954223633 |
7420 | MSFT | 2015-08-14 | 47.0 |
7421 | MSFT | 2015-08-17 | 47.31999969482422 |
7422 | MSFT | 2015-08-18 | 47.27000045776367 |
7423 | MSFT | 2015-08-19 | 46.61000061035156 |
7424 | MSFT | 2015-08-20 | 45.65999984741211 |
7425 | MSFT | 2015-08-21 | 43.06999969482422 |
7426 | MSFT | 2015-08-24 | 41.68000030517578 |
7427 | MSFT | 2015-08-25 | 40.470001220703125 |
7428 | MSFT | 2015-08-26 | 42.709999084472656 |
7429 | MSFT | 2015-08-27 | 43.900001525878906 |
7430 | MSFT | 2015-08-28 | 43.93000030517578 |
7431 | MSFT | 2015-08-31 | 43.52000045776367 |
7432 | MSFT | 2015-09-01 | 41.81999969482422 |
7433 | MSFT | 2015-09-02 | 43.36000061035156 |
7434 | MSFT | 2015-09-03 | 43.5 |
7435 | MSFT | 2015-09-04 | 42.61000061035156 |
7436 | MSFT | 2015-09-08 | 43.88999938964844 |
7437 | MSFT | 2015-09-09 | 43.06999969482422 |
7438 | MSFT | 2015-09-10 | 43.290000915527344 |
7439 | MSFT | 2015-09-11 | 43.47999954223633 |
7440 | MSFT | 2015-09-14 | 43.040000915527344 |
7441 | MSFT | 2015-09-15 | 43.97999954223633 |
7442 | MSFT | 2015-09-16 | 44.29999923706055 |
7443 | MSFT | 2015-09-17 | 44.25 |
7444 | MSFT | 2015-09-18 | 43.47999954223633 |
7445 | MSFT | 2015-09-21 | 44.11000061035156 |
7446 | MSFT | 2015-09-22 | 43.900001525878906 |
7447 | MSFT | 2015-09-23 | 43.869998931884766 |
7448 | MSFT | 2015-09-24 | 43.90999984741211 |
7449 | MSFT | 2015-09-25 | 43.939998626708984 |
7450 | MSFT | 2015-09-28 | 43.290000915527344 |
7451 | MSFT | 2015-09-29 | 43.439998626708984 |
7452 | MSFT | 2015-09-30 | 44.2599983215332 |
7453 | MSFT | 2015-10-01 | 44.61000061035156 |
7454 | MSFT | 2015-10-02 | 45.56999969482422 |
7455 | MSFT | 2015-10-05 | 46.630001068115234 |
7456 | MSFT | 2015-10-06 | 46.75 |
7457 | MSFT | 2015-10-07 | 46.79999923706055 |
7458 | MSFT | 2015-10-08 | 47.45000076293945 |
7459 | MSFT | 2015-10-09 | 47.11000061035156 |
7460 | MSFT | 2015-10-12 | 47.0 |
7461 | MSFT | 2015-10-13 | 46.88999938964844 |
7462 | MSFT | 2015-10-14 | 46.68000030517578 |
7463 | MSFT | 2015-10-15 | 47.0099983215332 |
7464 | MSFT | 2015-10-16 | 47.5099983215332 |
7465 | MSFT | 2015-10-19 | 47.619998931884766 |
7466 | MSFT | 2015-10-20 | 47.77000045776367 |
7467 | MSFT | 2015-10-21 | 47.20000076293945 |
7468 | MSFT | 2015-10-22 | 48.029998779296875 |
7469 | MSFT | 2015-10-23 | 52.869998931884766 |
7470 | MSFT | 2015-10-26 | 54.25 |
7471 | MSFT | 2015-10-27 | 53.689998626708984 |
7472 | MSFT | 2015-10-28 | 53.97999954223633 |
7473 | MSFT | 2015-10-29 | 53.36000061035156 |
7474 | MSFT | 2015-10-30 | 52.63999938964844 |
7475 | MSFT | 2015-11-02 | 53.2400016784668 |
7476 | MSFT | 2015-11-03 | 54.150001525878906 |
7477 | MSFT | 2015-11-04 | 54.400001525878906 |
7478 | MSFT | 2015-11-05 | 54.380001068115234 |
7479 | MSFT | 2015-11-06 | 54.91999816894531 |
7480 | MSFT | 2015-11-09 | 54.15999984741211 |
7481 | MSFT | 2015-11-10 | 53.5099983215332 |
7482 | MSFT | 2015-11-11 | 53.650001525878906 |
7483 | MSFT | 2015-11-12 | 53.31999969482422 |
7484 | MSFT | 2015-11-13 | 52.84000015258789 |
7485 | MSFT | 2015-11-16 | 53.77000045776367 |
7486 | MSFT | 2015-11-17 | 52.970001220703125 |
7487 | MSFT | 2015-11-18 | 53.849998474121094 |
7488 | MSFT | 2015-11-19 | 53.939998626708984 |
7489 | MSFT | 2015-11-20 | 54.189998626708984 |
7490 | MSFT | 2015-11-23 | 54.189998626708984 |
7491 | MSFT | 2015-11-24 | 54.25 |
7492 | MSFT | 2015-11-25 | 53.689998626708984 |
7493 | MSFT | 2015-11-27 | 53.93000030517578 |
7494 | MSFT | 2015-11-30 | 54.349998474121094 |
7495 | MSFT | 2015-12-01 | 55.220001220703125 |
7496 | MSFT | 2015-12-02 | 55.209999084472656 |
7497 | MSFT | 2015-12-03 | 54.20000076293945 |
7498 | MSFT | 2015-12-04 | 55.90999984741211 |
7499 | MSFT | 2015-12-07 | 55.810001373291016 |
7500 | MSFT | 2015-12-08 | 55.790000915527344 |
7501 | MSFT | 2015-12-09 | 54.97999954223633 |
7502 | MSFT | 2015-12-10 | 55.27000045776367 |
7503 | MSFT | 2015-12-11 | 54.060001373291016 |
7504 | MSFT | 2015-12-14 | 55.13999938964844 |
7505 | MSFT | 2015-12-15 | 55.20000076293945 |
7506 | MSFT | 2015-12-16 | 56.130001068115234 |
7507 | MSFT | 2015-12-17 | 55.70000076293945 |
7508 | MSFT | 2015-12-18 | 54.130001068115234 |
7509 | MSFT | 2015-12-21 | 54.83000183105469 |
7510 | MSFT | 2015-12-22 | 55.349998474121094 |
7511 | MSFT | 2015-12-23 | 55.81999969482422 |
7512 | MSFT | 2015-12-24 | 55.66999816894531 |
7513 | MSFT | 2015-12-28 | 55.95000076293945 |
7514 | MSFT | 2015-12-29 | 56.54999923706055 |
7515 | MSFT | 2015-12-30 | 56.310001373291016 |
7516 | MSFT | 2015-12-31 | 55.47999954223633 |
7517 | MSFT | 2016-01-04 | 54.79999923706055 |
7518 | MSFT | 2016-01-05 | 55.04999923706055 |
7519 | MSFT | 2016-01-06 | 54.04999923706055 |
7520 | MSFT | 2016-01-07 | 52.16999816894531 |
7521 | MSFT | 2016-01-08 | 52.33000183105469 |
7522 | MSFT | 2016-01-11 | 52.29999923706055 |
7523 | MSFT | 2016-01-12 | 52.779998779296875 |
7524 | MSFT | 2016-01-13 | 51.63999938964844 |
7525 | MSFT | 2016-01-14 | 53.11000061035156 |
7526 | MSFT | 2016-01-15 | 50.9900016784668 |
7527 | MSFT | 2016-01-19 | 50.560001373291016 |
7528 | MSFT | 2016-01-20 | 50.790000915527344 |
7529 | MSFT | 2016-01-21 | 50.47999954223633 |
7530 | MSFT | 2016-01-22 | 52.290000915527344 |
7531 | MSFT | 2016-01-25 | 51.790000915527344 |
7532 | MSFT | 2016-01-26 | 52.16999816894531 |
7533 | MSFT | 2016-01-27 | 51.220001220703125 |
7534 | MSFT | 2016-01-28 | 52.060001373291016 |
7535 | MSFT | 2016-01-29 | 55.09000015258789 |
7536 | MSFT | 2016-02-01 | 54.709999084472656 |
7537 | MSFT | 2016-02-02 | 53.0 |
7538 | MSFT | 2016-02-03 | 52.15999984741211 |
7539 | MSFT | 2016-02-04 | 52.0 |
7540 | MSFT | 2016-02-05 | 50.15999984741211 |
7541 | MSFT | 2016-02-08 | 49.40999984741211 |
7542 | MSFT | 2016-02-09 | 49.279998779296875 |
7543 | MSFT | 2016-02-10 | 49.709999084472656 |
7544 | MSFT | 2016-02-11 | 49.689998626708984 |
7545 | MSFT | 2016-02-12 | 50.5 |
7546 | MSFT | 2016-02-16 | 51.09000015258789 |
7547 | MSFT | 2016-02-17 | 52.41999816894531 |
7548 | MSFT | 2016-02-18 | 52.189998626708984 |
7549 | MSFT | 2016-02-19 | 51.81999969482422 |
7550 | MSFT | 2016-02-22 | 52.650001525878906 |
7551 | MSFT | 2016-02-23 | 51.18000030517578 |
7552 | MSFT | 2016-02-24 | 51.36000061035156 |
7553 | MSFT | 2016-02-25 | 52.099998474121094 |
7554 | MSFT | 2016-02-26 | 51.29999923706055 |
7555 | MSFT | 2016-02-29 | 50.880001068115234 |
7556 | MSFT | 2016-03-01 | 52.58000183105469 |
7557 | MSFT | 2016-03-02 | 52.95000076293945 |
7558 | MSFT | 2016-03-03 | 52.349998474121094 |
7559 | MSFT | 2016-03-04 | 52.029998779296875 |
7560 | MSFT | 2016-03-07 | 51.029998779296875 |
7561 | MSFT | 2016-03-08 | 51.650001525878906 |
7562 | MSFT | 2016-03-09 | 52.84000015258789 |
7563 | MSFT | 2016-03-10 | 52.04999923706055 |
7564 | MSFT | 2016-03-11 | 53.06999969482422 |
7565 | MSFT | 2016-03-14 | 53.16999816894531 |
7566 | MSFT | 2016-03-15 | 53.59000015258789 |
7567 | MSFT | 2016-03-16 | 54.349998474121094 |
7568 | MSFT | 2016-03-17 | 54.65999984741211 |
7569 | MSFT | 2016-03-18 | 53.4900016784668 |
7570 | MSFT | 2016-03-21 | 53.86000061035156 |
7571 | MSFT | 2016-03-22 | 54.06999969482422 |
7572 | MSFT | 2016-03-23 | 53.970001220703125 |
7573 | MSFT | 2016-03-24 | 54.209999084472656 |
7574 | MSFT | 2016-03-28 | 53.540000915527344 |
7575 | MSFT | 2016-03-29 | 54.709999084472656 |
7576 | MSFT | 2016-03-30 | 55.04999923706055 |
7577 | MSFT | 2016-03-31 | 55.22999954223633 |
7578 | MSFT | 2016-04-01 | 55.56999969482422 |
7579 | MSFT | 2016-04-04 | 55.43000030517578 |
7580 | MSFT | 2016-04-05 | 54.560001373291016 |
7581 | MSFT | 2016-04-06 | 55.119998931884766 |
7582 | MSFT | 2016-04-07 | 54.459999084472656 |
7583 | MSFT | 2016-04-08 | 54.41999816894531 |
7584 | MSFT | 2016-04-11 | 54.310001373291016 |
7585 | MSFT | 2016-04-12 | 54.650001525878906 |
7586 | MSFT | 2016-04-13 | 55.349998474121094 |
7587 | MSFT | 2016-04-14 | 55.36000061035156 |
7588 | MSFT | 2016-04-15 | 55.650001525878906 |
7589 | MSFT | 2016-04-18 | 56.459999084472656 |
7590 | MSFT | 2016-04-19 | 56.38999938964844 |
7591 | MSFT | 2016-04-20 | 55.59000015258789 |
7592 | MSFT | 2016-04-21 | 55.779998779296875 |
7593 | MSFT | 2016-04-22 | 51.779998779296875 |
7594 | MSFT | 2016-04-25 | 52.11000061035156 |
7595 | MSFT | 2016-04-26 | 51.439998626708984 |
7596 | MSFT | 2016-04-27 | 50.939998626708984 |
7597 | MSFT | 2016-04-28 | 49.900001525878906 |
7598 | MSFT | 2016-04-29 | 49.869998931884766 |
7599 | MSFT | 2016-05-02 | 50.61000061035156 |
7600 | MSFT | 2016-05-03 | 49.779998779296875 |
7601 | MSFT | 2016-05-04 | 49.869998931884766 |
7602 | MSFT | 2016-05-05 | 49.939998626708984 |
7603 | MSFT | 2016-05-06 | 50.38999938964844 |
7604 | MSFT | 2016-05-09 | 50.06999969482422 |
7605 | MSFT | 2016-05-10 | 51.02000045776367 |
7606 | MSFT | 2016-05-11 | 51.04999923706055 |
7607 | MSFT | 2016-05-12 | 51.5099983215332 |
7608 | MSFT | 2016-05-13 | 51.08000183105469 |
7609 | MSFT | 2016-05-16 | 51.83000183105469 |
7610 | MSFT | 2016-05-17 | 50.5099983215332 |
7611 | MSFT | 2016-05-18 | 50.810001373291016 |
7612 | MSFT | 2016-05-19 | 50.31999969482422 |
7613 | MSFT | 2016-05-20 | 50.619998931884766 |
7614 | MSFT | 2016-05-23 | 50.029998779296875 |
7615 | MSFT | 2016-05-24 | 51.59000015258789 |
7616 | MSFT | 2016-05-25 | 52.119998931884766 |
7617 | MSFT | 2016-05-26 | 51.88999938964844 |
7618 | MSFT | 2016-05-27 | 52.31999969482422 |
7619 | MSFT | 2016-05-31 | 53.0 |
7620 | MSFT | 2016-06-01 | 52.849998474121094 |
7621 | MSFT | 2016-06-02 | 52.47999954223633 |
7622 | MSFT | 2016-06-03 | 51.790000915527344 |
7623 | MSFT | 2016-06-06 | 52.130001068115234 |
7624 | MSFT | 2016-06-07 | 52.099998474121094 |
7625 | MSFT | 2016-06-08 | 52.040000915527344 |
7626 | MSFT | 2016-06-09 | 51.619998931884766 |
7627 | MSFT | 2016-06-10 | 51.47999954223633 |
7628 | MSFT | 2016-06-13 | 50.13999938964844 |
7629 | MSFT | 2016-06-14 | 49.83000183105469 |
7630 | MSFT | 2016-06-15 | 49.689998626708984 |
7631 | MSFT | 2016-06-16 | 50.38999938964844 |
7632 | MSFT | 2016-06-17 | 50.130001068115234 |
7633 | MSFT | 2016-06-20 | 50.06999969482422 |
7634 | MSFT | 2016-06-21 | 51.189998626708984 |
7635 | MSFT | 2016-06-22 | 50.9900016784668 |
7636 | MSFT | 2016-06-23 | 51.90999984741211 |
7637 | MSFT | 2016-06-24 | 49.83000183105469 |
7638 | MSFT | 2016-06-27 | 48.43000030517578 |
7639 | MSFT | 2016-06-28 | 49.439998626708984 |
7640 | MSFT | 2016-06-29 | 50.540000915527344 |
7641 | MSFT | 2016-06-30 | 51.16999816894531 |
7642 | MSFT | 2016-07-01 | 51.15999984741211 |
7643 | MSFT | 2016-07-05 | 51.16999816894531 |
7644 | MSFT | 2016-07-06 | 51.380001068115234 |
7645 | MSFT | 2016-07-07 | 51.380001068115234 |
7646 | MSFT | 2016-07-08 | 52.29999923706055 |
7647 | MSFT | 2016-07-11 | 52.59000015258789 |
7648 | MSFT | 2016-07-12 | 53.209999084472656 |
7649 | MSFT | 2016-07-13 | 53.5099983215332 |
7650 | MSFT | 2016-07-14 | 53.7400016784668 |
7651 | MSFT | 2016-07-15 | 53.70000076293945 |
7652 | MSFT | 2016-07-18 | 53.959999084472656 |
7653 | MSFT | 2016-07-19 | 53.09000015258789 |
7654 | MSFT | 2016-07-20 | 55.90999984741211 |
7655 | MSFT | 2016-07-21 | 55.79999923706055 |
7656 | MSFT | 2016-07-22 | 56.56999969482422 |
7657 | MSFT | 2016-07-25 | 56.72999954223633 |
7658 | MSFT | 2016-07-26 | 56.7599983215332 |
7659 | MSFT | 2016-07-27 | 56.189998626708984 |
7660 | MSFT | 2016-07-28 | 56.209999084472656 |
7661 | MSFT | 2016-07-29 | 56.68000030517578 |
7662 | MSFT | 2016-08-01 | 56.58000183105469 |
7663 | MSFT | 2016-08-02 | 56.58000183105469 |
7664 | MSFT | 2016-08-03 | 56.970001220703125 |
7665 | MSFT | 2016-08-04 | 57.38999938964844 |
7666 | MSFT | 2016-08-05 | 57.959999084472656 |
7667 | MSFT | 2016-08-08 | 58.060001373291016 |
7668 | MSFT | 2016-08-09 | 58.20000076293945 |
7669 | MSFT | 2016-08-10 | 58.02000045776367 |
7670 | MSFT | 2016-08-11 | 58.29999923706055 |
7671 | MSFT | 2016-08-12 | 57.939998626708984 |
7672 | MSFT | 2016-08-15 | 58.119998931884766 |
7673 | MSFT | 2016-08-16 | 57.439998626708984 |
7674 | MSFT | 2016-08-17 | 57.560001373291016 |
7675 | MSFT | 2016-08-18 | 57.599998474121094 |
7676 | MSFT | 2016-08-19 | 57.619998931884766 |
7677 | MSFT | 2016-08-22 | 57.66999816894531 |
7678 | MSFT | 2016-08-23 | 57.88999938964844 |
7679 | MSFT | 2016-08-24 | 57.95000076293945 |
7680 | MSFT | 2016-08-25 | 58.16999816894531 |
7681 | MSFT | 2016-08-26 | 58.029998779296875 |
7682 | MSFT | 2016-08-29 | 58.099998474121094 |
7683 | MSFT | 2016-08-30 | 57.88999938964844 |
7684 | MSFT | 2016-08-31 | 57.459999084472656 |
7685 | MSFT | 2016-09-01 | 57.59000015258789 |
7686 | MSFT | 2016-09-02 | 57.66999816894531 |
7687 | MSFT | 2016-09-06 | 57.61000061035156 |
7688 | MSFT | 2016-09-07 | 57.65999984741211 |
7689 | MSFT | 2016-09-08 | 57.43000030517578 |
7690 | MSFT | 2016-09-09 | 56.209999084472656 |
7691 | MSFT | 2016-09-12 | 57.04999923706055 |
7692 | MSFT | 2016-09-13 | 56.529998779296875 |
7693 | MSFT | 2016-09-14 | 56.2599983215332 |
7694 | MSFT | 2016-09-15 | 57.189998626708984 |
7695 | MSFT | 2016-09-16 | 57.25 |
7696 | MSFT | 2016-09-19 | 56.93000030517578 |
7697 | MSFT | 2016-09-20 | 56.810001373291016 |
7698 | MSFT | 2016-09-21 | 57.7599983215332 |
7699 | MSFT | 2016-09-22 | 57.81999969482422 |
7700 | MSFT | 2016-09-23 | 57.43000030517578 |
7701 | MSFT | 2016-09-26 | 56.900001525878906 |
7702 | MSFT | 2016-09-27 | 57.95000076293945 |
7703 | MSFT | 2016-09-28 | 58.029998779296875 |
7704 | MSFT | 2016-09-29 | 57.400001525878906 |
7705 | MSFT | 2016-09-30 | 57.599998474121094 |
7706 | MSFT | 2016-10-03 | 57.41999816894531 |
7707 | MSFT | 2016-10-04 | 57.2400016784668 |
7708 | MSFT | 2016-10-05 | 57.63999938964844 |
7709 | MSFT | 2016-10-06 | 57.7400016784668 |
7710 | MSFT | 2016-10-07 | 57.79999923706055 |
7711 | MSFT | 2016-10-10 | 58.040000915527344 |
7712 | MSFT | 2016-10-11 | 57.189998626708984 |
7713 | MSFT | 2016-10-12 | 57.11000061035156 |
7714 | MSFT | 2016-10-13 | 56.91999816894531 |
7715 | MSFT | 2016-10-14 | 57.41999816894531 |
7716 | MSFT | 2016-10-17 | 57.220001220703125 |
7717 | MSFT | 2016-10-18 | 57.65999984741211 |
7718 | MSFT | 2016-10-19 | 57.529998779296875 |
7719 | MSFT | 2016-10-20 | 57.25 |
7720 | MSFT | 2016-10-21 | 59.65999984741211 |
7721 | MSFT | 2016-10-24 | 61.0 |
7722 | MSFT | 2016-10-25 | 60.9900016784668 |
7723 | MSFT | 2016-10-26 | 60.630001068115234 |
7724 | MSFT | 2016-10-27 | 60.099998474121094 |
7725 | MSFT | 2016-10-28 | 59.869998931884766 |
7726 | MSFT | 2016-10-31 | 59.91999816894531 |
7727 | MSFT | 2016-11-01 | 59.79999923706055 |
7728 | MSFT | 2016-11-02 | 59.43000030517578 |
7729 | MSFT | 2016-11-03 | 59.209999084472656 |
7730 | MSFT | 2016-11-04 | 58.709999084472656 |
7731 | MSFT | 2016-11-07 | 60.41999816894531 |
7732 | MSFT | 2016-11-08 | 60.470001220703125 |
7733 | MSFT | 2016-11-09 | 60.16999816894531 |
7734 | MSFT | 2016-11-10 | 58.70000076293945 |
7735 | MSFT | 2016-11-11 | 59.02000045776367 |
7736 | MSFT | 2016-11-14 | 58.119998931884766 |
7737 | MSFT | 2016-11-15 | 58.869998931884766 |
7738 | MSFT | 2016-11-16 | 59.650001525878906 |
7739 | MSFT | 2016-11-17 | 60.63999938964844 |
7740 | MSFT | 2016-11-18 | 60.349998474121094 |
7741 | MSFT | 2016-11-21 | 60.86000061035156 |
7742 | MSFT | 2016-11-22 | 61.119998931884766 |
7743 | MSFT | 2016-11-23 | 60.400001525878906 |
7744 | MSFT | 2016-11-25 | 60.529998779296875 |
7745 | MSFT | 2016-11-28 | 60.61000061035156 |
7746 | MSFT | 2016-11-29 | 61.09000015258789 |
7747 | MSFT | 2016-11-30 | 60.2599983215332 |
7748 | MSFT | 2016-12-01 | 59.20000076293945 |
7749 | MSFT | 2016-12-02 | 59.25 |
7750 | MSFT | 2016-12-05 | 60.220001220703125 |
7751 | MSFT | 2016-12-06 | 59.95000076293945 |
7752 | MSFT | 2016-12-07 | 61.369998931884766 |
7753 | MSFT | 2016-12-08 | 61.0099983215332 |
7754 | MSFT | 2016-12-09 | 61.970001220703125 |
7755 | MSFT | 2016-12-12 | 62.16999816894531 |
7756 | MSFT | 2016-12-13 | 62.97999954223633 |
7757 | MSFT | 2016-12-14 | 62.68000030517578 |
7758 | MSFT | 2016-12-15 | 62.58000183105469 |
7759 | MSFT | 2016-12-16 | 62.29999923706055 |
7760 | MSFT | 2016-12-19 | 63.619998931884766 |
7761 | MSFT | 2016-12-20 | 63.540000915527344 |
7762 | MSFT | 2016-12-21 | 63.540000915527344 |
7763 | MSFT | 2016-12-22 | 63.54999923706055 |
7764 | MSFT | 2016-12-23 | 63.2400016784668 |
7765 | MSFT | 2016-12-27 | 63.279998779296875 |
7766 | MSFT | 2016-12-28 | 62.9900016784668 |
7767 | MSFT | 2016-12-29 | 62.900001525878906 |
7768 | MSFT | 2016-12-30 | 62.13999938964844 |
7769 | MSFT | 2017-01-03 | 62.58000183105469 |
7770 | MSFT | 2017-01-04 | 62.29999923706055 |
7771 | MSFT | 2017-01-05 | 62.29999923706055 |
7772 | MSFT | 2017-01-06 | 62.84000015258789 |
7773 | MSFT | 2017-01-09 | 62.63999938964844 |
7774 | MSFT | 2017-01-10 | 62.619998931884766 |
7775 | MSFT | 2017-01-11 | 63.189998626708984 |
7776 | MSFT | 2017-01-12 | 62.61000061035156 |
7777 | MSFT | 2017-01-13 | 62.70000076293945 |
7778 | MSFT | 2017-01-17 | 62.529998779296875 |
7779 | MSFT | 2017-01-18 | 62.5 |
7780 | MSFT | 2017-01-19 | 62.29999923706055 |
7781 | MSFT | 2017-01-20 | 62.7400016784668 |
7782 | MSFT | 2017-01-23 | 62.959999084472656 |
7783 | MSFT | 2017-01-24 | 63.52000045776367 |
7784 | MSFT | 2017-01-25 | 63.68000030517578 |
7785 | MSFT | 2017-01-26 | 64.2699966430664 |
7786 | MSFT | 2017-01-27 | 65.77999877929688 |
7787 | MSFT | 2017-01-30 | 65.12999725341797 |
7788 | MSFT | 2017-01-31 | 64.6500015258789 |
7789 | MSFT | 2017-02-01 | 63.58000183105469 |
7790 | MSFT | 2017-02-02 | 63.16999816894531 |
7791 | MSFT | 2017-02-03 | 63.68000030517578 |
7792 | MSFT | 2017-02-06 | 63.63999938964844 |
7793 | MSFT | 2017-02-07 | 63.43000030517578 |
7794 | MSFT | 2017-02-08 | 63.34000015258789 |
7795 | MSFT | 2017-02-09 | 64.05999755859375 |
7796 | MSFT | 2017-02-10 | 64.0 |
7797 | MSFT | 2017-02-13 | 64.72000122070312 |
7798 | MSFT | 2017-02-14 | 64.56999969482422 |
7799 | MSFT | 2017-02-15 | 64.52999877929688 |
7800 | MSFT | 2017-02-16 | 64.5199966430664 |
7801 | MSFT | 2017-02-17 | 64.62000274658203 |
7802 | MSFT | 2017-02-21 | 64.48999786376953 |
7803 | MSFT | 2017-02-22 | 64.36000061035156 |
7804 | MSFT | 2017-02-23 | 64.62000274658203 |
7805 | MSFT | 2017-02-24 | 64.62000274658203 |
7806 | MSFT | 2017-02-27 | 64.2300033569336 |
7807 | MSFT | 2017-02-28 | 63.97999954223633 |
7808 | MSFT | 2017-03-01 | 64.94000244140625 |
7809 | MSFT | 2017-03-02 | 64.01000213623047 |
7810 | MSFT | 2017-03-03 | 64.25 |
7811 | MSFT | 2017-03-06 | 64.2699966430664 |
7812 | MSFT | 2017-03-07 | 64.4000015258789 |
7813 | MSFT | 2017-03-08 | 64.98999786376953 |
7814 | MSFT | 2017-03-09 | 64.7300033569336 |
7815 | MSFT | 2017-03-10 | 64.93000030517578 |
7816 | MSFT | 2017-03-13 | 64.70999908447266 |
7817 | MSFT | 2017-03-14 | 64.41000366210938 |
7818 | MSFT | 2017-03-15 | 64.75 |
7819 | MSFT | 2017-03-16 | 64.63999938964844 |
7820 | MSFT | 2017-03-17 | 64.87000274658203 |
7821 | MSFT | 2017-03-20 | 64.93000030517578 |
7822 | MSFT | 2017-03-21 | 64.20999908447266 |
7823 | MSFT | 2017-03-22 | 65.02999877929688 |
7824 | MSFT | 2017-03-23 | 64.87000274658203 |
7825 | MSFT | 2017-03-24 | 64.9800033569336 |
7826 | MSFT | 2017-03-27 | 65.0999984741211 |
7827 | MSFT | 2017-03-28 | 65.29000091552734 |
7828 | MSFT | 2017-03-29 | 65.47000122070312 |
7829 | MSFT | 2017-03-30 | 65.70999908447266 |
7830 | MSFT | 2017-03-31 | 65.86000061035156 |
7831 | MSFT | 2017-04-03 | 65.55000305175781 |
7832 | MSFT | 2017-04-04 | 65.7300033569336 |
7833 | MSFT | 2017-04-05 | 65.55999755859375 |
7834 | MSFT | 2017-04-06 | 65.7300033569336 |
7835 | MSFT | 2017-04-07 | 65.68000030517578 |
7836 | MSFT | 2017-04-10 | 65.52999877929688 |
7837 | MSFT | 2017-04-11 | 65.4800033569336 |
7838 | MSFT | 2017-04-12 | 65.2300033569336 |
7839 | MSFT | 2017-04-13 | 64.94999694824219 |
7840 | MSFT | 2017-04-17 | 65.4800033569336 |
7841 | MSFT | 2017-04-18 | 65.38999938964844 |
7842 | MSFT | 2017-04-19 | 65.04000091552734 |
7843 | MSFT | 2017-04-20 | 65.5 |
7844 | MSFT | 2017-04-21 | 66.4000015258789 |
7845 | MSFT | 2017-04-24 | 67.52999877929688 |
7846 | MSFT | 2017-04-25 | 67.91999816894531 |
7847 | MSFT | 2017-04-26 | 67.83000183105469 |
7848 | MSFT | 2017-04-27 | 68.2699966430664 |
7849 | MSFT | 2017-04-28 | 68.45999908447266 |
7850 | MSFT | 2017-05-01 | 69.41000366210938 |
7851 | MSFT | 2017-05-02 | 69.30000305175781 |
7852 | MSFT | 2017-05-03 | 69.08000183105469 |
7853 | MSFT | 2017-05-04 | 68.80999755859375 |
7854 | MSFT | 2017-05-05 | 69.0 |
7855 | MSFT | 2017-05-08 | 68.94000244140625 |
7856 | MSFT | 2017-05-09 | 69.04000091552734 |
7857 | MSFT | 2017-05-10 | 69.30999755859375 |
7858 | MSFT | 2017-05-11 | 68.45999908447266 |
7859 | MSFT | 2017-05-12 | 68.37999725341797 |
7860 | MSFT | 2017-05-15 | 68.43000030517578 |
7861 | MSFT | 2017-05-16 | 69.41000366210938 |
7862 | MSFT | 2017-05-17 | 67.4800033569336 |
7863 | MSFT | 2017-05-18 | 67.70999908447266 |
7864 | MSFT | 2017-05-19 | 67.69000244140625 |
7865 | MSFT | 2017-05-22 | 68.44999694824219 |
7866 | MSFT | 2017-05-23 | 68.68000030517578 |
7867 | MSFT | 2017-05-24 | 68.7699966430664 |
7868 | MSFT | 2017-05-25 | 69.62000274658203 |
7869 | MSFT | 2017-05-26 | 69.95999908447266 |
7870 | MSFT | 2017-05-30 | 70.41000366210938 |
7871 | MSFT | 2017-05-31 | 69.83999633789062 |
7872 | MSFT | 2017-06-01 | 70.0999984741211 |
7873 | MSFT | 2017-06-02 | 71.76000213623047 |
7874 | MSFT | 2017-06-05 | 72.27999877929688 |
7875 | MSFT | 2017-06-06 | 72.5199966430664 |
7876 | MSFT | 2017-06-07 | 72.38999938964844 |
7877 | MSFT | 2017-06-08 | 71.94999694824219 |
7878 | MSFT | 2017-06-09 | 70.31999969482422 |
7879 | MSFT | 2017-06-12 | 69.77999877929688 |
7880 | MSFT | 2017-06-13 | 70.6500015258789 |
7881 | MSFT | 2017-06-14 | 70.2699966430664 |
7882 | MSFT | 2017-06-15 | 69.9000015258789 |
7883 | MSFT | 2017-06-16 | 70.0 |
7884 | MSFT | 2017-06-19 | 70.87000274658203 |
7885 | MSFT | 2017-06-20 | 69.91000366210938 |
7886 | MSFT | 2017-06-21 | 70.2699966430664 |
7887 | MSFT | 2017-06-22 | 70.26000213623047 |
7888 | MSFT | 2017-06-23 | 71.20999908447266 |
7889 | MSFT | 2017-06-26 | 70.52999877929688 |
7890 | MSFT | 2017-06-27 | 69.20999908447266 |
7891 | MSFT | 2017-06-28 | 69.80000305175781 |
7892 | MSFT | 2017-06-29 | 68.48999786376953 |
7893 | MSFT | 2017-06-30 | 68.93000030517578 |
7894 | MSFT | 2017-07-03 | 68.16999816894531 |
7895 | MSFT | 2017-07-05 | 69.08000183105469 |
7896 | MSFT | 2017-07-06 | 68.56999969482422 |
7897 | MSFT | 2017-07-07 | 69.45999908447266 |
7898 | MSFT | 2017-07-10 | 69.9800033569336 |
7899 | MSFT | 2017-07-11 | 69.98999786376953 |
7900 | MSFT | 2017-07-12 | 71.1500015258789 |
7901 | MSFT | 2017-07-13 | 71.7699966430664 |
7902 | MSFT | 2017-07-14 | 72.77999877929688 |
7903 | MSFT | 2017-07-17 | 73.3499984741211 |
7904 | MSFT | 2017-07-18 | 73.30000305175781 |
7905 | MSFT | 2017-07-19 | 73.86000061035156 |
7906 | MSFT | 2017-07-20 | 74.22000122070312 |
7907 | MSFT | 2017-07-21 | 73.79000091552734 |
7908 | MSFT | 2017-07-24 | 73.5999984741211 |
7909 | MSFT | 2017-07-25 | 74.19000244140625 |
7910 | MSFT | 2017-07-26 | 74.05000305175781 |
7911 | MSFT | 2017-07-27 | 73.16000366210938 |
7912 | MSFT | 2017-07-28 | 73.04000091552734 |
7913 | MSFT | 2017-07-31 | 72.69999694824219 |
7914 | MSFT | 2017-08-01 | 72.58000183105469 |
7915 | MSFT | 2017-08-02 | 72.26000213623047 |
7916 | MSFT | 2017-08-03 | 72.1500015258789 |
7917 | MSFT | 2017-08-04 | 72.68000030517578 |
7918 | MSFT | 2017-08-07 | 72.4000015258789 |
7919 | MSFT | 2017-08-08 | 72.79000091552734 |
7920 | MSFT | 2017-08-09 | 72.47000122070312 |
7921 | MSFT | 2017-08-10 | 71.41000366210938 |
7922 | MSFT | 2017-08-11 | 72.5 |
7923 | MSFT | 2017-08-14 | 73.58999633789062 |
7924 | MSFT | 2017-08-15 | 73.22000122070312 |
7925 | MSFT | 2017-08-16 | 73.6500015258789 |
7926 | MSFT | 2017-08-17 | 72.4000015258789 |
7927 | MSFT | 2017-08-18 | 72.48999786376953 |
7928 | MSFT | 2017-08-21 | 72.1500015258789 |
7929 | MSFT | 2017-08-22 | 73.16000366210938 |
7930 | MSFT | 2017-08-23 | 72.72000122070312 |
7931 | MSFT | 2017-08-24 | 72.69000244140625 |
7932 | MSFT | 2017-08-25 | 72.81999969482422 |
7933 | MSFT | 2017-08-28 | 72.83000183105469 |
7934 | MSFT | 2017-08-29 | 73.05000305175781 |
7935 | MSFT | 2017-08-30 | 74.01000213623047 |
7936 | MSFT | 2017-08-31 | 74.7699966430664 |
7937 | MSFT | 2017-09-01 | 73.94000244140625 |
7938 | MSFT | 2017-09-05 | 73.61000061035156 |
7939 | MSFT | 2017-09-06 | 73.4000015258789 |
7940 | MSFT | 2017-09-07 | 74.33999633789062 |
7941 | MSFT | 2017-09-08 | 73.9800033569336 |
7942 | MSFT | 2017-09-11 | 74.76000213623047 |
7943 | MSFT | 2017-09-12 | 74.68000030517578 |
7944 | MSFT | 2017-09-13 | 75.20999908447266 |
7945 | MSFT | 2017-09-14 | 74.7699966430664 |
7946 | MSFT | 2017-09-15 | 75.30999755859375 |
7947 | MSFT | 2017-09-18 | 75.16000366210938 |
7948 | MSFT | 2017-09-19 | 75.44000244140625 |
7949 | MSFT | 2017-09-20 | 74.94000244140625 |
7950 | MSFT | 2017-09-21 | 74.20999908447266 |
7951 | MSFT | 2017-09-22 | 74.41000366210938 |
7952 | MSFT | 2017-09-25 | 73.26000213623047 |
7953 | MSFT | 2017-09-26 | 73.26000213623047 |
7954 | MSFT | 2017-09-27 | 73.8499984741211 |
7955 | MSFT | 2017-09-28 | 73.87000274658203 |
7956 | MSFT | 2017-09-29 | 74.48999786376953 |
7957 | MSFT | 2017-10-02 | 74.61000061035156 |
7958 | MSFT | 2017-10-03 | 74.26000213623047 |
7959 | MSFT | 2017-10-04 | 74.69000244140625 |
7960 | MSFT | 2017-10-05 | 75.97000122070312 |
7961 | MSFT | 2017-10-06 | 76.0 |
7962 | MSFT | 2017-10-09 | 76.29000091552734 |
7963 | MSFT | 2017-10-10 | 76.29000091552734 |
7964 | MSFT | 2017-10-11 | 76.41999816894531 |
7965 | MSFT | 2017-10-12 | 77.12000274658203 |
7966 | MSFT | 2017-10-13 | 77.48999786376953 |
7967 | MSFT | 2017-10-16 | 77.6500015258789 |
7968 | MSFT | 2017-10-17 | 77.58999633789062 |
7969 | MSFT | 2017-10-18 | 77.61000061035156 |
7970 | MSFT | 2017-10-19 | 77.91000366210938 |
7971 | MSFT | 2017-10-20 | 78.80999755859375 |
7972 | MSFT | 2017-10-23 | 78.83000183105469 |
7973 | MSFT | 2017-10-24 | 78.86000061035156 |
7974 | MSFT | 2017-10-25 | 78.62999725341797 |
7975 | MSFT | 2017-10-26 | 78.76000213623047 |
7976 | MSFT | 2017-10-27 | 83.80999755859375 |
7977 | MSFT | 2017-10-30 | 83.88999938964844 |
7978 | MSFT | 2017-10-31 | 83.18000030517578 |
7979 | MSFT | 2017-11-01 | 83.18000030517578 |
7980 | MSFT | 2017-11-02 | 84.05000305175781 |
7981 | MSFT | 2017-11-03 | 84.13999938964844 |
7982 | MSFT | 2017-11-06 | 84.47000122070312 |
7983 | MSFT | 2017-11-07 | 84.2699966430664 |
7984 | MSFT | 2017-11-08 | 84.55999755859375 |
7985 | MSFT | 2017-11-09 | 84.08999633789062 |
7986 | MSFT | 2017-11-10 | 83.87000274658203 |
7987 | MSFT | 2017-11-13 | 83.93000030517578 |
7988 | MSFT | 2017-11-14 | 84.05000305175781 |
7989 | MSFT | 2017-11-15 | 82.9800033569336 |
7990 | MSFT | 2017-11-16 | 83.19999694824219 |
7991 | MSFT | 2017-11-17 | 82.4000015258789 |
7992 | MSFT | 2017-11-20 | 82.52999877929688 |
7993 | MSFT | 2017-11-21 | 83.72000122070312 |
7994 | MSFT | 2017-11-22 | 83.11000061035156 |
7995 | MSFT | 2017-11-24 | 83.26000213623047 |
7996 | MSFT | 2017-11-27 | 83.87000274658203 |
7997 | MSFT | 2017-11-28 | 84.87999725341797 |
7998 | MSFT | 2017-11-29 | 83.33999633789062 |
7999 | MSFT | 2017-11-30 | 84.16999816894531 |
8000 | MSFT | 2017-12-01 | 84.26000213623047 |
8001 | MSFT | 2017-12-04 | 81.08000183105469 |
8002 | MSFT | 2017-12-05 | 81.58999633789062 |
8003 | MSFT | 2017-12-06 | 82.77999877929688 |
8004 | MSFT | 2017-12-07 | 82.48999786376953 |
8005 | MSFT | 2017-12-08 | 84.16000366210938 |
8006 | MSFT | 2017-12-11 | 85.2300033569336 |
8007 | MSFT | 2017-12-12 | 85.58000183105469 |
8008 | MSFT | 2017-12-13 | 85.3499984741211 |
8009 | MSFT | 2017-12-14 | 84.69000244140625 |
8010 | MSFT | 2017-12-15 | 86.8499984741211 |
8011 | MSFT | 2017-12-18 | 86.37999725341797 |
8012 | MSFT | 2017-12-19 | 85.83000183105469 |
8013 | MSFT | 2017-12-20 | 85.5199966430664 |
8014 | MSFT | 2017-12-21 | 85.5 |
8015 | MSFT | 2017-12-22 | 85.51000213623047 |
8016 | MSFT | 2017-12-26 | 85.4000015258789 |
8017 | MSFT | 2017-12-27 | 85.70999908447266 |
8018 | MSFT | 2017-12-28 | 85.72000122070312 |
8019 | MSFT | 2017-12-29 | 85.54000091552734 |
8020 | MSFT | 2018-01-02 | 85.94999694824219 |
8021 | MSFT | 2018-01-03 | 86.3499984741211 |
8022 | MSFT | 2018-01-04 | 87.11000061035156 |
8023 | MSFT | 2018-01-05 | 88.19000244140625 |
8024 | MSFT | 2018-01-08 | 88.27999877929688 |
8025 | MSFT | 2018-01-09 | 88.22000122070312 |
8026 | MSFT | 2018-01-10 | 87.81999969482422 |
8027 | MSFT | 2018-01-11 | 88.08000183105469 |
8028 | MSFT | 2018-01-12 | 89.5999984741211 |
8029 | MSFT | 2018-01-16 | 88.3499984741211 |
8030 | MSFT | 2018-01-17 | 90.13999938964844 |
8031 | MSFT | 2018-01-18 | 90.0999984741211 |
8032 | MSFT | 2018-01-19 | 90.0 |
8033 | MSFT | 2018-01-22 | 91.61000061035156 |
8034 | MSFT | 2018-01-23 | 91.9000015258789 |
8035 | MSFT | 2018-01-24 | 91.81999969482422 |
8036 | MSFT | 2018-01-25 | 92.33000183105469 |
8037 | MSFT | 2018-01-26 | 94.05999755859375 |
8038 | MSFT | 2018-01-29 | 93.91999816894531 |
8039 | MSFT | 2018-01-30 | 92.73999786376953 |
8040 | MSFT | 2018-01-31 | 95.01000213623047 |
8041 | MSFT | 2018-02-01 | 94.26000213623047 |
8042 | MSFT | 2018-02-02 | 91.77999877929688 |
8043 | MSFT | 2018-02-05 | 88.0 |
8044 | MSFT | 2018-02-06 | 91.33000183105469 |
8045 | MSFT | 2018-02-07 | 89.61000061035156 |
8046 | MSFT | 2018-02-08 | 85.01000213623047 |
8047 | MSFT | 2018-02-09 | 88.18000030517578 |
8048 | MSFT | 2018-02-12 | 89.12999725341797 |
8049 | MSFT | 2018-02-13 | 89.83000183105469 |
8050 | MSFT | 2018-02-14 | 90.80999755859375 |
8051 | MSFT | 2018-02-15 | 92.66000366210938 |
8052 | MSFT | 2018-02-16 | 92.0 |
8053 | MSFT | 2018-02-20 | 92.72000122070312 |
8054 | MSFT | 2018-02-21 | 91.48999786376953 |
8055 | MSFT | 2018-02-22 | 91.7300033569336 |
8056 | MSFT | 2018-02-23 | 94.05999755859375 |
8057 | MSFT | 2018-02-26 | 95.41999816894531 |
8058 | MSFT | 2018-02-27 | 94.19999694824219 |
8059 | MSFT | 2018-02-28 | 93.7699966430664 |
8060 | MSFT | 2018-03-01 | 92.8499984741211 |
8061 | MSFT | 2018-03-02 | 93.05000305175781 |
8062 | MSFT | 2018-03-05 | 93.63999938964844 |
8063 | MSFT | 2018-03-06 | 93.31999969482422 |
8064 | MSFT | 2018-03-07 | 93.86000061035156 |
8065 | MSFT | 2018-03-08 | 94.43000030517578 |
8066 | MSFT | 2018-03-09 | 96.54000091552734 |
8067 | MSFT | 2018-03-12 | 96.7699966430664 |
8068 | MSFT | 2018-03-13 | 94.41000366210938 |
8069 | MSFT | 2018-03-14 | 93.8499984741211 |
8070 | MSFT | 2018-03-15 | 94.18000030517578 |
8071 | MSFT | 2018-03-16 | 94.5999984741211 |
8072 | MSFT | 2018-03-19 | 92.88999938964844 |
8073 | MSFT | 2018-03-20 | 93.12999725341797 |
8074 | MSFT | 2018-03-21 | 92.4800033569336 |
8075 | MSFT | 2018-03-22 | 89.79000091552734 |
8076 | MSFT | 2018-03-23 | 87.18000030517578 |
8077 | MSFT | 2018-03-26 | 93.77999877929688 |
8078 | MSFT | 2018-03-27 | 89.47000122070312 |
8079 | MSFT | 2018-03-28 | 89.38999938964844 |
8080 | MSFT | 2018-03-29 | 91.2699966430664 |
8081 | MSFT | 2018-04-02 | 88.5199966430664 |
8082 | MSFT | 2018-04-03 | 89.70999908447266 |
8083 | MSFT | 2018-04-04 | 92.33000183105469 |
8084 | MSFT | 2018-04-05 | 92.37999725341797 |
8085 | MSFT | 2018-04-06 | 90.2300033569336 |
8086 | MSFT | 2018-04-09 | 90.7699966430664 |
8087 | MSFT | 2018-04-10 | 92.87999725341797 |
8088 | MSFT | 2018-04-11 | 91.86000061035156 |
8089 | MSFT | 2018-04-12 | 93.58000183105469 |
8090 | MSFT | 2018-04-13 | 93.08000183105469 |
8091 | MSFT | 2018-04-16 | 94.16999816894531 |
8092 | MSFT | 2018-04-17 | 96.06999969482422 |
8093 | MSFT | 2018-04-18 | 96.44000244140625 |
8094 | MSFT | 2018-04-19 | 96.11000061035156 |
8095 | MSFT | 2018-04-20 | 95.0 |
8096 | MSFT | 2018-04-23 | 95.3499984741211 |
8097 | MSFT | 2018-04-24 | 93.12000274658203 |
8098 | MSFT | 2018-04-25 | 92.30999755859375 |
8099 | MSFT | 2018-04-26 | 94.26000213623047 |
8100 | MSFT | 2018-04-27 | 95.81999969482422 |
8101 | MSFT | 2018-04-30 | 93.5199966430664 |
8102 | MSFT | 2018-05-01 | 95.0 |
8103 | MSFT | 2018-05-02 | 93.51000213623047 |
8104 | MSFT | 2018-05-03 | 94.06999969482422 |
8105 | MSFT | 2018-05-04 | 95.16000366210938 |
8106 | MSFT | 2018-05-07 | 96.22000122070312 |
8107 | MSFT | 2018-05-08 | 95.80999755859375 |
8108 | MSFT | 2018-05-09 | 96.94000244140625 |
8109 | MSFT | 2018-05-10 | 97.91000366210938 |
8110 | MSFT | 2018-05-11 | 97.69999694824219 |
8111 | MSFT | 2018-05-14 | 98.02999877929688 |
8112 | MSFT | 2018-05-15 | 97.31999969482422 |
8113 | MSFT | 2018-05-16 | 97.1500015258789 |
8114 | MSFT | 2018-05-17 | 96.18000030517578 |
8115 | MSFT | 2018-05-18 | 96.36000061035156 |
8116 | MSFT | 2018-05-21 | 97.5999984741211 |
8117 | MSFT | 2018-05-22 | 97.5 |
8118 | MSFT | 2018-05-23 | 98.66000366210938 |
8119 | MSFT | 2018-05-24 | 98.30999755859375 |
8120 | MSFT | 2018-05-25 | 98.36000061035156 |
8121 | MSFT | 2018-05-29 | 98.01000213623047 |
8122 | MSFT | 2018-05-30 | 98.94999694824219 |
8123 | MSFT | 2018-05-31 | 98.83999633789062 |
8124 | MSFT | 2018-06-01 | 100.79000091552734 |
8125 | MSFT | 2018-06-04 | 101.66999816894531 |
8126 | MSFT | 2018-06-05 | 102.19000244140625 |
8127 | MSFT | 2018-06-06 | 102.48999786376953 |
8128 | MSFT | 2018-06-07 | 100.87999725341797 |
8129 | MSFT | 2018-06-08 | 101.62999725341797 |
8130 | MSFT | 2018-06-11 | 101.05000305175781 |
8131 | MSFT | 2018-06-12 | 101.30999755859375 |
8132 | MSFT | 2018-06-13 | 100.8499984741211 |
8133 | MSFT | 2018-06-14 | 101.41999816894531 |
8134 | MSFT | 2018-06-15 | 100.12999725341797 |
8135 | MSFT | 2018-06-18 | 100.86000061035156 |
8136 | MSFT | 2018-06-19 | 100.86000061035156 |
8137 | MSFT | 2018-06-20 | 101.87000274658203 |
8138 | MSFT | 2018-06-21 | 101.13999938964844 |
8139 | MSFT | 2018-06-22 | 100.41000366210938 |
8140 | MSFT | 2018-06-25 | 98.38999938964844 |
8141 | MSFT | 2018-06-26 | 99.08000183105469 |
8142 | MSFT | 2018-06-27 | 97.54000091552734 |
8143 | MSFT | 2018-06-28 | 98.62999725341797 |
8144 | MSFT | 2018-06-29 | 98.61000061035156 |
8145 | MSFT | 2018-07-02 | 100.01000213623047 |
8146 | MSFT | 2018-07-03 | 99.05000305175781 |
8147 | MSFT | 2018-07-05 | 99.76000213623047 |
8148 | MSFT | 2018-07-06 | 101.16000366210938 |
8149 | MSFT | 2018-07-09 | 101.8499984741211 |
8150 | MSFT | 2018-07-10 | 102.12000274658203 |
8151 | MSFT | 2018-07-11 | 101.9800033569336 |
8152 | MSFT | 2018-07-12 | 104.19000244140625 |
8153 | MSFT | 2018-07-13 | 105.43000030517578 |
8154 | MSFT | 2018-07-16 | 104.91000366210938 |
8155 | MSFT | 2018-07-17 | 105.94999694824219 |
8156 | MSFT | 2018-07-18 | 105.12000274658203 |
8157 | MSFT | 2018-07-19 | 104.4000015258789 |
8158 | MSFT | 2018-07-20 | 106.2699966430664 |
8159 | MSFT | 2018-07-23 | 107.97000122070312 |
8160 | MSFT | 2018-07-24 | 107.66000366210938 |
8161 | MSFT | 2018-07-25 | 110.83000183105469 |
8162 | MSFT | 2018-07-26 | 109.62000274658203 |
8163 | MSFT | 2018-07-27 | 107.68000030517578 |
8164 | MSFT | 2018-07-30 | 105.37000274658203 |
8165 | MSFT | 2018-07-31 | 106.08000183105469 |
8166 | MSFT | 2018-08-01 | 106.27999877929688 |
8167 | MSFT | 2018-08-02 | 107.56999969482422 |
8168 | MSFT | 2018-08-03 | 108.04000091552734 |
8169 | MSFT | 2018-08-06 | 108.12999725341797 |
8170 | MSFT | 2018-08-07 | 108.87999725341797 |
8171 | MSFT | 2018-08-08 | 109.48999786376953 |
8172 | MSFT | 2018-08-09 | 109.66999816894531 |
8173 | MSFT | 2018-08-10 | 109.0 |
8174 | MSFT | 2018-08-13 | 108.20999908447266 |
8175 | MSFT | 2018-08-14 | 109.55999755859375 |
8176 | MSFT | 2018-08-15 | 107.66000366210938 |
8177 | MSFT | 2018-08-16 | 107.63999938964844 |
8178 | MSFT | 2018-08-17 | 107.58000183105469 |
8179 | MSFT | 2018-08-20 | 106.87000274658203 |
8180 | MSFT | 2018-08-21 | 105.9800033569336 |
8181 | MSFT | 2018-08-22 | 107.05999755859375 |
8182 | MSFT | 2018-08-23 | 107.55999755859375 |
8183 | MSFT | 2018-08-24 | 108.4000015258789 |
8184 | MSFT | 2018-08-27 | 109.5999984741211 |
8185 | MSFT | 2018-08-28 | 110.26000213623047 |
8186 | MSFT | 2018-08-29 | 112.0199966430664 |
8187 | MSFT | 2018-08-30 | 111.94999694824219 |
8188 | MSFT | 2018-08-31 | 112.33000183105469 |
8189 | MSFT | 2018-09-04 | 111.70999908447266 |
8190 | MSFT | 2018-09-05 | 108.48999786376953 |
8191 | MSFT | 2018-09-06 | 108.73999786376953 |
8192 | MSFT | 2018-09-07 | 108.20999908447266 |
8193 | MSFT | 2018-09-10 | 109.37999725341797 |
8194 | MSFT | 2018-09-11 | 111.23999786376953 |
8195 | MSFT | 2018-09-12 | 111.70999908447266 |
8196 | MSFT | 2018-09-13 | 112.91000366210938 |
8197 | MSFT | 2018-09-14 | 113.37000274658203 |
8198 | MSFT | 2018-09-17 | 112.13999938964844 |
8199 | MSFT | 2018-09-18 | 113.20999908447266 |
8200 | MSFT | 2018-09-19 | 111.69999694824219 |
8201 | MSFT | 2018-09-20 | 113.56999969482422 |
8202 | MSFT | 2018-09-21 | 114.26000213623047 |
8203 | MSFT | 2018-09-24 | 114.66999816894531 |
8204 | MSFT | 2018-09-25 | 114.44999694824219 |
8205 | MSFT | 2018-09-26 | 113.9800033569336 |
8206 | MSFT | 2018-09-27 | 114.41000366210938 |
8207 | MSFT | 2018-09-28 | 114.37000274658203 |
8208 | MSFT | 2018-10-01 | 115.61000061035156 |
8209 | MSFT | 2018-10-02 | 115.1500015258789 |
8210 | MSFT | 2018-10-03 | 115.16999816894531 |
8211 | MSFT | 2018-10-04 | 112.79000091552734 |
8212 | MSFT | 2018-10-05 | 112.12999725341797 |
8213 | MSFT | 2018-10-08 | 110.8499984741211 |
8214 | MSFT | 2018-10-09 | 112.26000213623047 |
8215 | MSFT | 2018-10-10 | 106.16000366210938 |
8216 | MSFT | 2018-10-11 | 105.91000366210938 |
8217 | MSFT | 2018-10-12 | 109.56999969482422 |
8218 | MSFT | 2018-10-15 | 107.5999984741211 |
8219 | MSFT | 2018-10-16 | 111.0 |
8220 | MSFT | 2018-10-17 | 110.70999908447266 |
8221 | MSFT | 2018-10-18 | 108.5 |
8222 | MSFT | 2018-10-19 | 108.66000366210938 |
8223 | MSFT | 2018-10-22 | 109.62999725341797 |
8224 | MSFT | 2018-10-23 | 108.0999984741211 |
8225 | MSFT | 2018-10-24 | 102.31999969482422 |
8226 | MSFT | 2018-10-25 | 108.30000305175781 |
8227 | MSFT | 2018-10-26 | 106.95999908447266 |
8228 | MSFT | 2018-10-29 | 103.8499984741211 |
8229 | MSFT | 2018-10-30 | 103.7300033569336 |
8230 | MSFT | 2018-10-31 | 106.80999755859375 |
8231 | MSFT | 2018-11-01 | 105.91999816894531 |
8232 | MSFT | 2018-11-02 | 106.16000366210938 |
8233 | MSFT | 2018-11-05 | 107.51000213623047 |
8234 | MSFT | 2018-11-06 | 107.72000122070312 |
8235 | MSFT | 2018-11-07 | 111.95999908447266 |
8236 | MSFT | 2018-11-08 | 111.75 |
8237 | MSFT | 2018-11-09 | 109.56999969482422 |
8238 | MSFT | 2018-11-12 | 106.87000274658203 |
8239 | MSFT | 2018-11-13 | 106.94000244140625 |
8240 | MSFT | 2018-11-14 | 104.97000122070312 |
8241 | MSFT | 2018-11-15 | 107.27999877929688 |
8242 | MSFT | 2018-11-16 | 108.29000091552734 |
8243 | MSFT | 2018-11-19 | 104.62000274658203 |
8244 | MSFT | 2018-11-20 | 101.70999908447266 |
8245 | MSFT | 2018-11-21 | 103.11000061035156 |
8246 | MSFT | 2018-11-23 | 103.06999969482422 |
8247 | MSFT | 2018-11-26 | 106.47000122070312 |
8248 | MSFT | 2018-11-27 | 107.13999938964844 |
8249 | MSFT | 2018-11-28 | 111.12000274658203 |
8250 | MSFT | 2018-11-29 | 110.19000244140625 |
8251 | MSFT | 2018-11-30 | 110.88999938964844 |
8252 | MSFT | 2018-12-03 | 112.08999633789062 |
8253 | MSFT | 2018-12-04 | 108.5199966430664 |
8254 | MSFT | 2018-12-06 | 109.19000244140625 |
8255 | MSFT | 2018-12-07 | 104.81999969482422 |
8256 | MSFT | 2018-12-10 | 107.58999633789062 |
8257 | MSFT | 2018-12-11 | 108.58999633789062 |
8258 | MSFT | 2018-12-12 | 109.08000183105469 |
8259 | MSFT | 2018-12-13 | 109.44999694824219 |
8260 | MSFT | 2018-12-14 | 106.02999877929688 |
8261 | MSFT | 2018-12-17 | 102.88999938964844 |
8262 | MSFT | 2018-12-18 | 103.97000122070312 |
8263 | MSFT | 2018-12-19 | 103.69000244140625 |
8264 | MSFT | 2018-12-20 | 101.51000213623047 |
8265 | MSFT | 2018-12-21 | 98.2300033569336 |
8266 | MSFT | 2018-12-24 | 94.12999725341797 |
8267 | MSFT | 2018-12-26 | 100.55999755859375 |
8268 | MSFT | 2018-12-27 | 101.18000030517578 |
8269 | MSFT | 2018-12-28 | 100.38999938964844 |
8270 | MSFT | 2018-12-31 | 101.56999969482422 |
8271 | MSFT | 2019-01-02 | 101.12000274658203 |
8272 | MSFT | 2019-01-03 | 97.4000015258789 |
8273 | MSFT | 2019-01-04 | 101.93000030517578 |
8274 | MSFT | 2019-01-07 | 102.05999755859375 |
8275 | MSFT | 2019-01-08 | 102.80000305175781 |
8276 | MSFT | 2019-01-09 | 104.2699966430664 |
8277 | MSFT | 2019-01-10 | 103.5999984741211 |
8278 | MSFT | 2019-01-11 | 102.80000305175781 |
8279 | MSFT | 2019-01-14 | 102.05000305175781 |
8280 | MSFT | 2019-01-15 | 105.01000213623047 |
8281 | MSFT | 2019-01-16 | 105.37999725341797 |
8282 | MSFT | 2019-01-17 | 106.12000274658203 |
8283 | MSFT | 2019-01-18 | 107.70999908447266 |
8284 | MSFT | 2019-01-22 | 105.68000030517578 |
8285 | MSFT | 2019-01-23 | 106.70999908447266 |
8286 | MSFT | 2019-01-24 | 106.19999694824219 |
8287 | MSFT | 2019-01-25 | 107.16999816894531 |
8288 | MSFT | 2019-01-28 | 105.08000183105469 |
8289 | MSFT | 2019-01-29 | 102.94000244140625 |
8290 | MSFT | 2019-01-30 | 106.37999725341797 |
8291 | MSFT | 2019-01-31 | 104.43000030517578 |
8292 | MSFT | 2019-02-01 | 102.77999877929688 |
8293 | MSFT | 2019-02-04 | 105.73999786376953 |
8294 | MSFT | 2019-02-05 | 107.22000122070312 |
8295 | MSFT | 2019-02-06 | 106.02999877929688 |
8296 | MSFT | 2019-02-07 | 105.2699966430664 |
8297 | MSFT | 2019-02-08 | 105.66999816894531 |
8298 | MSFT | 2019-02-11 | 105.25 |
8299 | MSFT | 2019-02-12 | 106.88999938964844 |
8300 | MSFT | 2019-02-13 | 106.80999755859375 |
8301 | MSFT | 2019-02-14 | 106.9000015258789 |
8302 | MSFT | 2019-02-15 | 108.22000122070312 |
8303 | MSFT | 2019-02-19 | 108.16999816894531 |
8304 | MSFT | 2019-02-20 | 107.1500015258789 |
8305 | MSFT | 2019-02-21 | 109.41000366210938 |
8306 | MSFT | 2019-02-22 | 110.97000122070312 |
8307 | MSFT | 2019-02-25 | 111.58999633789062 |
8308 | MSFT | 2019-02-26 | 112.36000061035156 |
8309 | MSFT | 2019-02-27 | 112.16999816894531 |
8310 | MSFT | 2019-02-28 | 112.02999877929688 |
8311 | MSFT | 2019-03-01 | 112.52999877929688 |
8312 | MSFT | 2019-03-04 | 112.26000213623047 |
8313 | MSFT | 2019-03-05 | 111.69999694824219 |
8314 | MSFT | 2019-03-06 | 111.75 |
8315 | MSFT | 2019-03-07 | 110.38999938964844 |
8316 | MSFT | 2019-03-08 | 110.51000213623047 |
8317 | MSFT | 2019-03-11 | 112.83000183105469 |
8318 | MSFT | 2019-03-12 | 113.62000274658203 |
8319 | MSFT | 2019-03-13 | 114.5 |
8320 | MSFT | 2019-03-14 | 114.58999633789062 |
8321 | MSFT | 2019-03-15 | 115.91000366210938 |
8322 | MSFT | 2019-03-18 | 117.56999969482422 |
8323 | MSFT | 2019-03-19 | 117.6500015258789 |
8324 | MSFT | 2019-03-20 | 117.5199966430664 |
8325 | MSFT | 2019-03-21 | 120.22000122070312 |
8326 | MSFT | 2019-03-22 | 117.05000305175781 |
8327 | MSFT | 2019-03-25 | 117.66000366210938 |
8328 | MSFT | 2019-03-26 | 117.91000366210938 |
8329 | MSFT | 2019-03-27 | 116.7699966430664 |
8330 | MSFT | 2019-03-28 | 116.93000030517578 |
8331 | MSFT | 2019-03-29 | 117.94000244140625 |
8332 | MSFT | 2019-04-01 | 119.0199966430664 |
8333 | MSFT | 2019-04-02 | 119.19000244140625 |
8334 | MSFT | 2019-04-03 | 119.97000122070312 |
8335 | MSFT | 2019-04-04 | 119.36000061035156 |
8336 | MSFT | 2019-04-05 | 119.88999938964844 |
8337 | MSFT | 2019-04-08 | 119.93000030517578 |
8338 | MSFT | 2019-04-09 | 119.27999877929688 |
8339 | MSFT | 2019-04-10 | 120.19000244140625 |
8340 | MSFT | 2019-04-11 | 120.33000183105469 |
8341 | MSFT | 2019-04-12 | 120.94999694824219 |
8342 | MSFT | 2019-04-15 | 121.05000305175781 |
8343 | MSFT | 2019-04-16 | 120.7699966430664 |
8344 | MSFT | 2019-04-17 | 121.7699966430664 |
8345 | MSFT | 2019-04-18 | 123.37000274658203 |
8346 | MSFT | 2019-04-22 | 123.76000213623047 |
8347 | MSFT | 2019-04-23 | 125.44000244140625 |
8348 | MSFT | 2019-04-24 | 125.01000213623047 |
8349 | MSFT | 2019-04-25 | 129.14999389648438 |
8350 | MSFT | 2019-04-26 | 129.88999938964844 |
8351 | MSFT | 2019-04-29 | 129.77000427246094 |
8352 | MSFT | 2019-04-30 | 130.60000610351562 |
8353 | MSFT | 2019-05-01 | 127.87999725341797 |
8354 | MSFT | 2019-05-02 | 126.20999908447266 |
8355 | MSFT | 2019-05-03 | 128.89999389648438 |
8356 | MSFT | 2019-05-06 | 128.14999389648438 |
8357 | MSFT | 2019-05-07 | 125.5199966430664 |
8358 | MSFT | 2019-05-08 | 125.51000213623047 |
8359 | MSFT | 2019-05-09 | 125.5 |
8360 | MSFT | 2019-05-10 | 127.12999725341797 |
8361 | MSFT | 2019-05-13 | 123.3499984741211 |
8362 | MSFT | 2019-05-14 | 124.7300033569336 |
8363 | MSFT | 2019-05-15 | 126.0199966430664 |
8364 | MSFT | 2019-05-16 | 128.92999267578125 |
8365 | MSFT | 2019-05-17 | 128.07000732421875 |
8366 | MSFT | 2019-05-20 | 126.22000122070312 |
8367 | MSFT | 2019-05-21 | 126.9000015258789 |
8368 | MSFT | 2019-05-22 | 127.66999816894531 |
8369 | MSFT | 2019-05-23 | 126.18000030517578 |
8370 | MSFT | 2019-05-24 | 126.23999786376953 |
8371 | MSFT | 2019-05-28 | 126.16000366210938 |
8372 | MSFT | 2019-05-29 | 124.94000244140625 |
8373 | MSFT | 2019-05-30 | 125.7300033569336 |
8374 | MSFT | 2019-05-31 | 123.68000030517578 |
8375 | MSFT | 2019-06-03 | 119.83999633789062 |
8376 | MSFT | 2019-06-04 | 123.16000366210938 |
8377 | MSFT | 2019-06-05 | 125.83000183105469 |
8378 | MSFT | 2019-06-06 | 127.81999969482422 |
8379 | MSFT | 2019-06-07 | 131.39999389648438 |
8380 | MSFT | 2019-06-10 | 132.60000610351562 |
8381 | MSFT | 2019-06-11 | 132.10000610351562 |
8382 | MSFT | 2019-06-12 | 131.49000549316406 |
8383 | MSFT | 2019-06-13 | 132.32000732421875 |
8384 | MSFT | 2019-06-14 | 132.4499969482422 |
8385 | MSFT | 2019-06-17 | 132.85000610351562 |
8386 | MSFT | 2019-06-18 | 135.16000366210938 |
8387 | MSFT | 2019-06-19 | 135.69000244140625 |
8388 | MSFT | 2019-06-20 | 136.9499969482422 |
8389 | MSFT | 2019-06-21 | 136.97000122070312 |
8390 | MSFT | 2019-06-24 | 137.77999877929688 |
8391 | MSFT | 2019-06-25 | 133.42999267578125 |
8392 | MSFT | 2019-06-26 | 133.92999267578125 |
8393 | MSFT | 2019-06-27 | 134.14999389648438 |
8394 | MSFT | 2019-06-28 | 133.9600067138672 |
8395 | MSFT | 2019-07-01 | 135.67999267578125 |
8396 | MSFT | 2019-07-02 | 136.5800018310547 |
8397 | MSFT | 2019-07-03 | 137.4600067138672 |
8398 | MSFT | 2019-07-05 | 137.05999755859375 |
8399 | MSFT | 2019-07-08 | 136.9600067138672 |
8400 | MSFT | 2019-07-09 | 136.4600067138672 |
8401 | MSFT | 2019-07-10 | 137.85000610351562 |
8402 | MSFT | 2019-07-11 | 138.39999389648438 |
8403 | MSFT | 2019-07-12 | 138.89999389648438 |
8404 | MSFT | 2019-07-15 | 138.89999389648438 |
8405 | MSFT | 2019-07-16 | 137.0800018310547 |
8406 | MSFT | 2019-07-17 | 136.27000427246094 |
8407 | MSFT | 2019-07-18 | 136.4199981689453 |
8408 | MSFT | 2019-07-19 | 136.6199951171875 |
8409 | MSFT | 2019-07-22 | 138.42999267578125 |
8410 | MSFT | 2019-07-23 | 139.2899932861328 |
8411 | MSFT | 2019-07-24 | 140.72000122070312 |
8412 | MSFT | 2019-07-25 | 140.19000244140625 |
8413 | MSFT | 2019-07-26 | 141.33999633789062 |
8414 | MSFT | 2019-07-29 | 141.02999877929688 |
8415 | MSFT | 2019-07-30 | 140.35000610351562 |
8416 | MSFT | 2019-07-31 | 136.27000427246094 |
8417 | MSFT | 2019-08-01 | 138.05999755859375 |
8418 | MSFT | 2019-08-02 | 136.89999389648438 |
8419 | MSFT | 2019-08-05 | 132.2100067138672 |
8420 | MSFT | 2019-08-06 | 134.69000244140625 |
8421 | MSFT | 2019-08-07 | 135.27999877929688 |
8422 | MSFT | 2019-08-08 | 138.88999938964844 |
8423 | MSFT | 2019-08-09 | 137.7100067138672 |
8424 | MSFT | 2019-08-12 | 135.7899932861328 |
8425 | MSFT | 2019-08-13 | 138.60000610351562 |
8426 | MSFT | 2019-08-14 | 133.97999572753906 |
8427 | MSFT | 2019-08-15 | 133.67999267578125 |
8428 | MSFT | 2019-08-16 | 136.1300048828125 |
8429 | MSFT | 2019-08-19 | 138.41000366210938 |
8430 | MSFT | 2019-08-20 | 137.25999450683594 |
8431 | MSFT | 2019-08-21 | 138.7899932861328 |
8432 | MSFT | 2019-08-22 | 137.77999877929688 |
8433 | MSFT | 2019-08-23 | 133.38999938964844 |
8434 | MSFT | 2019-08-26 | 135.4499969482422 |
8435 | MSFT | 2019-08-27 | 135.74000549316406 |
8436 | MSFT | 2019-08-28 | 135.55999755859375 |
8437 | MSFT | 2019-08-29 | 138.1199951171875 |
8438 | MSFT | 2019-08-30 | 137.86000061035156 |
8439 | MSFT | 2019-09-03 | 136.0399932861328 |
8440 | MSFT | 2019-09-04 | 137.6300048828125 |
8441 | MSFT | 2019-09-05 | 140.0500030517578 |
8442 | MSFT | 2019-09-06 | 139.10000610351562 |
8443 | MSFT | 2019-09-09 | 137.52000427246094 |
8444 | MSFT | 2019-09-10 | 136.0800018310547 |
8445 | MSFT | 2019-09-11 | 136.1199951171875 |
8446 | MSFT | 2019-09-12 | 137.52000427246094 |
8447 | MSFT | 2019-09-13 | 137.32000732421875 |
8448 | MSFT | 2019-09-16 | 136.3300018310547 |
8449 | MSFT | 2019-09-17 | 137.38999938964844 |
8450 | MSFT | 2019-09-18 | 138.52000427246094 |
8451 | MSFT | 2019-09-19 | 141.07000732421875 |
8452 | MSFT | 2019-09-20 | 139.44000244140625 |
8453 | MSFT | 2019-09-23 | 139.13999938964844 |
8454 | MSFT | 2019-09-24 | 137.3800048828125 |
8455 | MSFT | 2019-09-25 | 139.36000061035156 |
8456 | MSFT | 2019-09-26 | 139.5399932861328 |
8457 | MSFT | 2019-09-27 | 137.72999572753906 |
8458 | MSFT | 2019-09-30 | 139.02999877929688 |
8459 | MSFT | 2019-10-01 | 137.07000732421875 |
8460 | MSFT | 2019-10-02 | 134.64999389648438 |
8461 | MSFT | 2019-10-03 | 136.27999877929688 |
8462 | MSFT | 2019-10-04 | 138.1199951171875 |
8463 | MSFT | 2019-10-07 | 137.1199951171875 |
8464 | MSFT | 2019-10-08 | 135.6699981689453 |
8465 | MSFT | 2019-10-09 | 138.24000549316406 |
8466 | MSFT | 2019-10-10 | 139.10000610351562 |
8467 | MSFT | 2019-10-11 | 139.67999267578125 |
8468 | MSFT | 2019-10-14 | 139.5500030517578 |
8469 | MSFT | 2019-10-15 | 141.57000732421875 |
8470 | MSFT | 2019-10-16 | 140.41000366210938 |
8471 | MSFT | 2019-10-17 | 139.69000244140625 |
8472 | MSFT | 2019-10-18 | 137.41000366210938 |
8473 | MSFT | 2019-10-21 | 138.42999267578125 |
8474 | MSFT | 2019-10-22 | 136.3699951171875 |
8475 | MSFT | 2019-10-23 | 137.24000549316406 |
8476 | MSFT | 2019-10-24 | 139.94000244140625 |
8477 | MSFT | 2019-10-25 | 140.72999572753906 |
8478 | MSFT | 2019-10-28 | 144.19000244140625 |
8479 | MSFT | 2019-10-29 | 142.8300018310547 |
8480 | MSFT | 2019-10-30 | 144.61000061035156 |
8481 | MSFT | 2019-10-31 | 143.3699951171875 |
8482 | MSFT | 2019-11-01 | 143.72000122070312 |
8483 | MSFT | 2019-11-04 | 144.5500030517578 |
8484 | MSFT | 2019-11-05 | 144.4600067138672 |
8485 | MSFT | 2019-11-06 | 144.05999755859375 |
8486 | MSFT | 2019-11-07 | 144.25999450683594 |
8487 | MSFT | 2019-11-08 | 145.9600067138672 |
8488 | MSFT | 2019-11-11 | 146.11000061035156 |
8489 | MSFT | 2019-11-12 | 147.07000732421875 |
8490 | MSFT | 2019-11-13 | 147.30999755859375 |
8491 | MSFT | 2019-11-14 | 148.05999755859375 |
8492 | MSFT | 2019-11-15 | 149.97000122070312 |
8493 | MSFT | 2019-11-18 | 150.33999633789062 |
8494 | MSFT | 2019-11-19 | 150.38999938964844 |
8495 | MSFT | 2019-11-20 | 149.6199951171875 |
8496 | MSFT | 2019-11-21 | 149.47999572753906 |
8497 | MSFT | 2019-11-22 | 149.58999633789062 |
8498 | MSFT | 2019-11-25 | 151.22999572753906 |
8499 | MSFT | 2019-11-26 | 152.02999877929688 |
8500 | MSFT | 2019-11-27 | 152.32000732421875 |
8501 | MSFT | 2019-11-29 | 151.3800048828125 |
8502 | MSFT | 2019-12-02 | 149.5500030517578 |
8503 | MSFT | 2019-12-03 | 149.30999755859375 |
8504 | MSFT | 2019-12-04 | 149.85000610351562 |
8505 | MSFT | 2019-12-05 | 149.92999267578125 |
8506 | MSFT | 2019-12-06 | 151.75 |
8507 | MSFT | 2019-12-09 | 151.36000061035156 |
8508 | MSFT | 2019-12-10 | 151.1300048828125 |
8509 | MSFT | 2019-12-11 | 151.6999969482422 |
8510 | MSFT | 2019-12-12 | 153.24000549316406 |
8511 | MSFT | 2019-12-13 | 154.52999877929688 |
8512 | MSFT | 2019-12-16 | 155.52999877929688 |
8513 | MSFT | 2019-12-17 | 154.69000244140625 |
8514 | MSFT | 2019-12-18 | 154.3699951171875 |
8515 | MSFT | 2019-12-19 | 155.7100067138672 |
8516 | MSFT | 2019-12-20 | 157.41000366210938 |
8517 | MSFT | 2019-12-23 | 157.41000366210938 |
8518 | MSFT | 2019-12-24 | 157.3800048828125 |
8519 | MSFT | 2019-12-26 | 158.6699981689453 |
8520 | MSFT | 2019-12-27 | 158.9600067138672 |
8521 | MSFT | 2019-12-30 | 157.58999633789062 |
8522 | MSFT | 2019-12-31 | 157.6999969482422 |
8523 | MSFT | 2020-01-02 | 160.6199951171875 |
8524 | MSFT | 2020-01-03 | 158.6199951171875 |
8525 | MSFT | 2020-01-06 | 159.02999877929688 |
8526 | MSFT | 2020-01-07 | 157.5800018310547 |
8527 | MSFT | 2020-01-08 | 160.08999633789062 |
8528 | MSFT | 2020-01-09 | 162.08999633789062 |
8529 | MSFT | 2020-01-10 | 161.33999633789062 |
8530 | MSFT | 2020-01-13 | 163.27999877929688 |
8531 | MSFT | 2020-01-14 | 162.1300048828125 |
8532 | MSFT | 2020-01-15 | 163.17999267578125 |
8533 | MSFT | 2020-01-16 | 166.1699981689453 |
8534 | MSFT | 2020-01-17 | 167.10000610351562 |
8535 | MSFT | 2020-01-21 | 166.5 |
8536 | MSFT | 2020-01-22 | 165.6999969482422 |
8537 | MSFT | 2020-01-23 | 166.72000122070312 |
8538 | MSFT | 2020-01-24 | 165.0399932861328 |
8539 | MSFT | 2020-01-27 | 162.27999877929688 |
8540 | MSFT | 2020-01-28 | 165.4600067138672 |
8541 | MSFT | 2020-01-29 | 168.0399932861328 |
8542 | MSFT | 2020-01-30 | 172.77999877929688 |
8543 | MSFT | 2020-01-31 | 170.22999572753906 |
8544 | MSFT | 2020-02-03 | 174.3800048828125 |
8545 | MSFT | 2020-02-04 | 180.1199951171875 |
8546 | MSFT | 2020-02-05 | 179.89999389648438 |
8547 | MSFT | 2020-02-06 | 183.6300048828125 |
8548 | MSFT | 2020-02-07 | 183.88999938964844 |
8549 | MSFT | 2020-02-10 | 188.6999969482422 |
8550 | MSFT | 2020-02-11 | 184.44000244140625 |
8551 | MSFT | 2020-02-12 | 184.7100067138672 |
8552 | MSFT | 2020-02-13 | 183.7100067138672 |
8553 | MSFT | 2020-02-14 | 185.35000610351562 |
8554 | MSFT | 2020-02-18 | 187.22999572753906 |
8555 | MSFT | 2020-02-19 | 187.27999877929688 |
8556 | MSFT | 2020-02-20 | 184.4199981689453 |
8557 | MSFT | 2020-02-21 | 178.58999633789062 |
8558 | MSFT | 2020-02-24 | 170.88999938964844 |
8559 | MSFT | 2020-02-25 | 168.07000732421875 |
8560 | MSFT | 2020-02-26 | 170.1699981689453 |
8561 | MSFT | 2020-02-27 | 158.17999267578125 |
8562 | MSFT | 2020-02-28 | 162.00999450683594 |
8563 | MSFT | 2020-03-02 | 172.7899932861328 |
8564 | MSFT | 2020-03-03 | 164.50999450683594 |
8565 | MSFT | 2020-03-04 | 170.5500030517578 |
8566 | MSFT | 2020-03-05 | 166.27000427246094 |
8567 | MSFT | 2020-03-06 | 161.57000732421875 |
8568 | MSFT | 2020-03-09 | 150.6199951171875 |
8569 | MSFT | 2020-03-10 | 160.9199981689453 |
8570 | MSFT | 2020-03-11 | 153.6300048828125 |
8571 | MSFT | 2020-03-12 | 139.05999755859375 |
8572 | MSFT | 2020-03-13 | 158.8300018310547 |
8573 | MSFT | 2020-03-16 | 135.4199981689453 |
8574 | MSFT | 2020-03-17 | 146.57000732421875 |
8575 | MSFT | 2020-03-18 | 140.39999389648438 |
8576 | MSFT | 2020-03-19 | 142.7100067138672 |
8577 | MSFT | 2020-03-20 | 137.35000610351562 |
8578 | MSFT | 2020-03-23 | 135.97999572753906 |
8579 | MSFT | 2020-03-24 | 148.33999633789062 |
8580 | MSFT | 2020-03-25 | 146.9199981689453 |
8581 | MSFT | 2020-03-26 | 156.11000061035156 |
8582 | MSFT | 2020-03-27 | 149.6999969482422 |
8583 | MSFT | 2020-03-30 | 160.22999572753906 |
8584 | MSFT | 2020-03-31 | 157.7100067138672 |
8585 | MSFT | 2020-04-01 | 152.11000061035156 |
8586 | MSFT | 2020-04-02 | 155.25999450683594 |
8587 | MSFT | 2020-04-03 | 153.8300018310547 |
8588 | MSFT | 2020-04-06 | 165.27000427246094 |
8589 | MSFT | 2020-04-07 | 163.49000549316406 |
8590 | MSFT | 2020-04-08 | 165.1300048828125 |
8591 | MSFT | 2020-04-09 | 165.13999938964844 |
8592 | MSFT | 2020-04-13 | 165.50999450683594 |
8593 | MSFT | 2020-04-14 | 173.6999969482422 |
8594 | MSFT | 2020-04-15 | 171.8800048828125 |
8595 | MSFT | 2020-04-16 | 177.0399932861328 |
8596 | MSFT | 2020-04-17 | 178.60000610351562 |
8597 | MSFT | 2020-04-20 | 175.05999755859375 |
8598 | MSFT | 2020-04-21 | 167.82000732421875 |
8599 | MSFT | 2020-04-22 | 173.52000427246094 |
8600 | MSFT | 2020-04-23 | 171.4199981689453 |
8601 | MSFT | 2020-04-24 | 174.5500030517578 |
8602 | MSFT | 2020-04-27 | 174.0500030517578 |
8603 | MSFT | 2020-04-28 | 169.80999755859375 |
8604 | MSFT | 2020-04-29 | 177.42999267578125 |
8605 | MSFT | 2020-04-30 | 179.2100067138672 |
8606 | MSFT | 2020-05-01 | 174.57000732421875 |
8607 | MSFT | 2020-05-04 | 178.83999633789062 |
8608 | MSFT | 2020-05-05 | 180.75999450683594 |
8609 | MSFT | 2020-05-06 | 182.5399932861328 |
8610 | MSFT | 2020-05-07 | 183.60000610351562 |
8611 | MSFT | 2020-05-08 | 184.67999267578125 |
8612 | MSFT | 2020-05-11 | 186.74000549316406 |
8613 | MSFT | 2020-05-12 | 182.50999450683594 |
8614 | MSFT | 2020-05-13 | 179.75 |
8615 | MSFT | 2020-05-14 | 180.52999877929688 |
8616 | MSFT | 2020-05-15 | 183.16000366210938 |
8617 | MSFT | 2020-05-18 | 184.91000366210938 |
8618 | MSFT | 2020-05-19 | 183.6300048828125 |
8619 | MSFT | 2020-05-20 | 185.66000366210938 |
8620 | MSFT | 2020-05-21 | 183.42999267578125 |
8621 | MSFT | 2020-05-22 | 183.50999450683594 |
8622 | MSFT | 2020-05-26 | 181.57000732421875 |
8623 | MSFT | 2020-05-27 | 181.80999755859375 |
8624 | MSFT | 2020-05-28 | 181.39999389648438 |
8625 | MSFT | 2020-05-29 | 183.25 |
8626 | MSFT | 2020-06-01 | 182.8300018310547 |
8627 | MSFT | 2020-06-02 | 184.91000366210938 |
8628 | MSFT | 2020-06-03 | 185.36000061035156 |
8629 | MSFT | 2020-06-04 | 182.9199981689453 |
8630 | MSFT | 2020-06-05 | 187.1999969482422 |
8631 | MSFT | 2020-06-08 | 188.36000061035156 |
8632 | MSFT | 2020-06-09 | 189.8000030517578 |
8633 | MSFT | 2020-06-10 | 196.83999633789062 |
8634 | MSFT | 2020-06-11 | 186.27000427246094 |
8635 | MSFT | 2020-06-12 | 187.74000549316406 |
8636 | MSFT | 2020-06-15 | 188.94000244140625 |
8637 | MSFT | 2020-06-16 | 193.57000732421875 |
8638 | MSFT | 2020-06-17 | 194.24000549316406 |
8639 | MSFT | 2020-06-18 | 196.32000732421875 |
8640 | MSFT | 2020-06-19 | 195.14999389648438 |
8641 | MSFT | 2020-06-22 | 200.57000732421875 |
8642 | MSFT | 2020-06-23 | 201.91000366210938 |
8643 | MSFT | 2020-06-24 | 197.83999633789062 |
8644 | MSFT | 2020-06-25 | 200.33999633789062 |
8645 | MSFT | 2020-06-26 | 196.3300018310547 |
8646 | MSFT | 2020-06-29 | 198.44000244140625 |
8647 | MSFT | 2020-06-30 | 203.50999450683594 |
8648 | MSFT | 2020-07-01 | 204.6999969482422 |
8649 | MSFT | 2020-07-02 | 206.25999450683594 |
8650 | MSFT | 2020-07-06 | 210.6999969482422 |
8651 | MSFT | 2020-07-07 | 208.25 |
8652 | MSFT | 2020-07-08 | 212.8300018310547 |
8653 | MSFT | 2020-07-09 | 214.32000732421875 |
8654 | MSFT | 2020-07-10 | 213.6699981689453 |
8655 | MSFT | 2020-07-13 | 207.07000732421875 |
8656 | MSFT | 2020-07-14 | 208.35000610351562 |
8657 | MSFT | 2020-07-15 | 208.0399932861328 |
8658 | MSFT | 2020-07-16 | 203.9199981689453 |
8659 | MSFT | 2020-07-17 | 202.8800048828125 |
8660 | MSFT | 2020-07-20 | 211.60000610351562 |
8661 | MSFT | 2020-07-21 | 208.75 |
8662 | MSFT | 2020-07-22 | 211.75 |
8663 | MSFT | 2020-07-23 | 202.5399932861328 |
8664 | MSFT | 2020-07-24 | 201.3000030517578 |
8665 | MSFT | 2020-07-27 | 203.85000610351562 |
8666 | MSFT | 2020-07-28 | 202.02000427246094 |
8667 | MSFT | 2020-07-29 | 204.05999755859375 |
8668 | MSFT | 2020-07-30 | 203.89999389648438 |
8669 | MSFT | 2020-07-31 | 205.00999450683594 |
8670 | MSFT | 2020-08-03 | 216.5399932861328 |
8671 | MSFT | 2020-08-04 | 213.2899932861328 |
8672 | MSFT | 2020-08-05 | 212.94000244140625 |
8673 | MSFT | 2020-08-06 | 216.35000610351562 |
8674 | MSFT | 2020-08-07 | 212.47999572753906 |
8675 | MSFT | 2020-08-10 | 208.25 |
8676 | MSFT | 2020-08-11 | 203.3800048828125 |
8677 | MSFT | 2020-08-12 | 209.19000244140625 |
8678 | MSFT | 2020-08-13 | 208.6999969482422 |
8679 | MSFT | 2020-08-14 | 208.89999389648438 |
8680 | MSFT | 2020-08-17 | 210.27999877929688 |
8681 | MSFT | 2020-08-18 | 211.49000549316406 |
8682 | MSFT | 2020-08-19 | 209.6999969482422 |
8683 | MSFT | 2020-08-20 | 214.5800018310547 |
8684 | MSFT | 2020-08-21 | 213.02000427246094 |
8685 | MSFT | 2020-08-24 | 213.69000244140625 |
8686 | MSFT | 2020-08-25 | 216.47000122070312 |
8687 | MSFT | 2020-08-26 | 221.14999389648438 |
8688 | MSFT | 2020-08-27 | 226.5800018310547 |
8689 | MSFT | 2020-08-28 | 228.91000366210938 |
8690 | MSFT | 2020-08-31 | 225.52999877929688 |
8691 | MSFT | 2020-09-01 | 227.27000427246094 |
8692 | MSFT | 2020-09-02 | 231.64999389648438 |
8693 | MSFT | 2020-09-03 | 217.3000030517578 |
8694 | MSFT | 2020-09-04 | 214.25 |
8695 | MSFT | 2020-09-08 | 202.66000366210938 |
8696 | MSFT | 2020-09-09 | 211.2899932861328 |
8697 | MSFT | 2020-09-10 | 205.3699951171875 |
8698 | MSFT | 2020-09-11 | 204.02999877929688 |
8699 | MSFT | 2020-09-14 | 205.41000366210938 |
8700 | MSFT | 2020-09-15 | 208.77999877929688 |
8701 | MSFT | 2020-09-16 | 205.0500030517578 |
8702 | MSFT | 2020-09-17 | 202.91000366210938 |
8703 | MSFT | 2020-09-18 | 200.38999938964844 |
8704 | MSFT | 2020-09-21 | 202.5399932861328 |
8705 | MSFT | 2020-09-22 | 207.4199981689453 |
8706 | MSFT | 2020-09-23 | 200.58999633789062 |
8707 | MSFT | 2020-09-24 | 203.19000244140625 |
8708 | MSFT | 2020-09-25 | 207.82000732421875 |
8709 | MSFT | 2020-09-28 | 209.44000244140625 |
8710 | MSFT | 2020-09-29 | 207.25999450683594 |
8711 | MSFT | 2020-09-30 | 210.3300018310547 |
8712 | MSFT | 2020-10-01 | 212.4600067138672 |
8713 | MSFT | 2020-10-02 | 206.19000244140625 |
8714 | MSFT | 2020-10-05 | 210.3800048828125 |
8715 | MSFT | 2020-10-06 | 205.91000366210938 |
8716 | MSFT | 2020-10-07 | 209.8300018310547 |
8717 | MSFT | 2020-10-08 | 210.5800018310547 |
8718 | MSFT | 2020-10-09 | 215.80999755859375 |
8719 | MSFT | 2020-10-12 | 221.39999389648438 |
8720 | MSFT | 2020-10-13 | 222.86000061035156 |
8721 | MSFT | 2020-10-14 | 220.86000061035156 |
8722 | MSFT | 2020-10-15 | 219.66000366210938 |
8723 | MSFT | 2020-10-16 | 219.66000366210938 |
8724 | MSFT | 2020-10-19 | 214.22000122070312 |
8725 | MSFT | 2020-10-20 | 214.64999389648438 |
8726 | MSFT | 2020-10-21 | 214.8000030517578 |
8727 | MSFT | 2020-10-22 | 214.88999938964844 |
8728 | MSFT | 2020-10-23 | 216.22999572753906 |
8729 | MSFT | 2020-10-26 | 210.0800018310547 |
8730 | MSFT | 2020-10-27 | 213.25 |
8731 | MSFT | 2020-10-28 | 202.67999267578125 |
8732 | MSFT | 2020-10-29 | 204.72000122070312 |
8733 | MSFT | 2020-10-30 | 202.47000122070312 |
8734 | MSFT | 2020-11-02 | 202.3300018310547 |
8735 | MSFT | 2020-11-03 | 206.42999267578125 |
8736 | MSFT | 2020-11-04 | 216.38999938964844 |
8737 | MSFT | 2020-11-05 | 223.2899932861328 |
8738 | MSFT | 2020-11-06 | 223.72000122070312 |
8739 | MSFT | 2020-11-09 | 218.38999938964844 |
8740 | MSFT | 2020-11-10 | 211.00999450683594 |
8741 | MSFT | 2020-11-11 | 216.5500030517578 |
8742 | MSFT | 2020-11-12 | 215.44000244140625 |
8743 | MSFT | 2020-11-13 | 216.50999450683594 |
8744 | MSFT | 2020-11-16 | 217.22999572753906 |
8745 | MSFT | 2020-11-17 | 214.4600067138672 |
8746 | MSFT | 2020-11-18 | 211.0800018310547 |
8747 | MSFT | 2020-11-19 | 212.4199981689453 |
8748 | MSFT | 2020-11-20 | 210.38999938964844 |
8749 | MSFT | 2020-11-23 | 210.11000061035156 |
8750 | MSFT | 2020-11-24 | 213.86000061035156 |
8751 | MSFT | 2020-11-25 | 213.8699951171875 |
8752 | MSFT | 2020-11-27 | 215.22999572753906 |
8753 | MSFT | 2020-11-30 | 214.07000732421875 |
8754 | MSFT | 2020-12-01 | 216.2100067138672 |
8755 | MSFT | 2020-12-02 | 215.3699951171875 |
8756 | MSFT | 2020-12-03 | 214.24000549316406 |
8757 | MSFT | 2020-12-04 | 214.36000061035156 |
8758 | MSFT | 2020-12-07 | 214.2899932861328 |
8759 | MSFT | 2020-12-08 | 216.00999450683594 |
8760 | MSFT | 2020-12-09 | 211.8000030517578 |
8761 | MSFT | 2020-12-10 | 210.52000427246094 |
8762 | MSFT | 2020-12-11 | 213.25999450683594 |
8763 | MSFT | 2020-12-14 | 214.1999969482422 |
8764 | MSFT | 2020-12-15 | 214.1300048828125 |
8765 | MSFT | 2020-12-16 | 219.27999877929688 |
8766 | MSFT | 2020-12-17 | 219.4199981689453 |
8767 | MSFT | 2020-12-18 | 218.58999633789062 |
8768 | MSFT | 2020-12-21 | 222.58999633789062 |
8769 | MSFT | 2020-12-22 | 223.94000244140625 |
8770 | MSFT | 2020-12-23 | 221.02000427246094 |
8771 | MSFT | 2020-12-24 | 222.75 |
8772 | MSFT | 2020-12-28 | 224.9600067138672 |
8773 | MSFT | 2020-12-29 | 224.14999389648438 |
8774 | MSFT | 2020-12-30 | 221.67999267578125 |
8775 | MSFT | 2020-12-31 | 222.4199981689453 |
8776 | MSFT | 2021-01-04 | 217.69000244140625 |
8777 | MSFT | 2021-01-05 | 217.89999389648438 |
8778 | MSFT | 2021-01-06 | 212.25 |
8779 | MSFT | 2021-01-07 | 218.2899932861328 |
8780 | MSFT | 2021-01-08 | 219.6199951171875 |
8781 | MSFT | 2021-01-11 | 217.49000549316406 |
8782 | MSFT | 2021-01-12 | 214.92999267578125 |
8783 | MSFT | 2021-01-13 | 216.33999633789062 |
8784 | MSFT | 2021-01-14 | 213.02000427246094 |
8785 | MSFT | 2021-01-15 | 212.64999389648438 |
8786 | MSFT | 2021-01-19 | 216.44000244140625 |
8787 | MSFT | 2021-01-20 | 224.33999633789062 |
8788 | MSFT | 2021-01-21 | 224.97000122070312 |
8789 | MSFT | 2021-01-22 | 225.9499969482422 |
8790 | MSFT | 2021-01-25 | 229.52999877929688 |
8791 | MSFT | 2021-01-26 | 232.3300018310547 |
8792 | MSFT | 2021-01-27 | 232.89999389648438 |
8793 | MSFT | 2021-01-28 | 238.92999267578125 |
8794 | MSFT | 2021-01-29 | 231.9600067138672 |
8795 | MSFT | 2021-02-01 | 239.64999389648438 |
8796 | MSFT | 2021-02-02 | 239.50999450683594 |
8797 | MSFT | 2021-02-03 | 243.0 |
8798 | MSFT | 2021-02-04 | 242.00999450683594 |
8799 | MSFT | 2021-02-05 | 242.1999969482422 |
8800 | MSFT | 2021-02-08 | 242.47000122070312 |
8801 | MSFT | 2021-02-09 | 243.77000427246094 |
8802 | MSFT | 2021-02-10 | 242.82000732421875 |
8803 | MSFT | 2021-02-11 | 244.49000549316406 |
8804 | MSFT | 2021-02-12 | 244.99000549316406 |
8805 | MSFT | 2021-02-16 | 243.6999969482422 |
8806 | MSFT | 2021-02-17 | 244.1999969482422 |
8807 | MSFT | 2021-02-18 | 243.7899932861328 |
8808 | MSFT | 2021-02-19 | 240.97000122070312 |
8809 | MSFT | 2021-02-22 | 234.50999450683594 |
8810 | MSFT | 2021-02-23 | 233.27000427246094 |
8811 | MSFT | 2021-02-24 | 234.5500030517578 |
8812 | MSFT | 2021-02-25 | 228.99000549316406 |
8813 | MSFT | 2021-02-26 | 232.3800048828125 |
8814 | MSFT | 2021-03-01 | 236.94000244140625 |
8815 | MSFT | 2021-03-02 | 233.8699951171875 |
8816 | MSFT | 2021-03-03 | 227.55999755859375 |
8817 | MSFT | 2021-03-04 | 226.72999572753906 |
8818 | MSFT | 2021-03-05 | 231.60000610351562 |
8819 | MSFT | 2021-03-08 | 227.38999938964844 |
8820 | MSFT | 2021-03-09 | 233.77999877929688 |
8821 | MSFT | 2021-03-10 | 232.4199981689453 |
8822 | MSFT | 2021-03-11 | 237.1300048828125 |
8823 | MSFT | 2021-03-12 | 235.75 |
8824 | MSFT | 2021-03-15 | 234.80999755859375 |
8825 | MSFT | 2021-03-16 | 237.7100067138672 |
8826 | MSFT | 2021-03-17 | 237.0399932861328 |
8827 | MSFT | 2021-03-18 | 230.72000122070312 |
8828 | MSFT | 2021-03-19 | 230.35000610351562 |
8829 | MSFT | 2021-03-22 | 235.99000549316406 |
8830 | MSFT | 2021-03-23 | 237.5800018310547 |
8831 | MSFT | 2021-03-24 | 235.4600067138672 |
8832 | MSFT | 2021-03-25 | 232.33999633789062 |
8833 | MSFT | 2021-03-26 | 236.47999572753906 |
8834 | MSFT | 2021-03-29 | 235.24000549316406 |
8835 | MSFT | 2021-03-30 | 231.85000610351562 |
8836 | MSFT | 2021-03-31 | 235.77000427246094 |
8837 | MSFT | 2021-04-01 | 242.35000610351562 |
8838 | MSFT | 2021-04-05 | 249.07000732421875 |
8839 | MSFT | 2021-04-06 | 247.86000061035156 |
8840 | MSFT | 2021-04-07 | 249.89999389648438 |
8841 | MSFT | 2021-04-08 | 253.25 |
8842 | MSFT | 2021-04-09 | 255.85000610351562 |
8843 | MSFT | 2021-04-12 | 255.91000366210938 |
8844 | MSFT | 2021-04-13 | 258.489990234375 |
8845 | MSFT | 2021-04-14 | 255.58999633789062 |
8846 | MSFT | 2021-04-15 | 259.5 |
8847 | MSFT | 2021-04-16 | 260.739990234375 |
8848 | MSFT | 2021-04-19 | 258.739990234375 |
8849 | MSFT | 2021-04-20 | 258.260009765625 |
8850 | MSFT | 2021-04-21 | 260.5799865722656 |
8851 | MSFT | 2021-04-22 | 257.1700134277344 |
8852 | MSFT | 2021-04-23 | 261.1499938964844 |
8853 | MSFT | 2021-04-26 | 261.54998779296875 |
8854 | MSFT | 2021-04-27 | 261.9700012207031 |
8855 | MSFT | 2021-04-28 | 254.55999755859375 |
8856 | MSFT | 2021-04-29 | 252.50999450683594 |
8857 | MSFT | 2021-04-30 | 252.17999267578125 |
8858 | MSFT | 2021-05-03 | 251.86000061035156 |
8859 | MSFT | 2021-05-04 | 247.7899932861328 |
8860 | MSFT | 2021-05-05 | 246.47000122070312 |
8861 | MSFT | 2021-05-06 | 249.72999572753906 |
8862 | MSFT | 2021-05-07 | 252.4600067138672 |
8863 | MSFT | 2021-05-10 | 247.17999267578125 |
8864 | MSFT | 2021-05-11 | 246.22999572753906 |
8865 | MSFT | 2021-05-12 | 239.0 |
8866 | MSFT | 2021-05-13 | 243.02999877929688 |
8867 | MSFT | 2021-05-14 | 248.14999389648438 |
8868 | MSFT | 2021-05-17 | 245.17999267578125 |
8869 | MSFT | 2021-05-18 | 243.0800018310547 |
8870 | MSFT | 2021-05-19 | 243.1199951171875 |
8871 | MSFT | 2021-05-20 | 246.47999572753906 |
8872 | MSFT | 2021-05-21 | 245.1699981689453 |
8873 | MSFT | 2021-05-24 | 250.77999877929688 |
8874 | MSFT | 2021-05-25 | 251.72000122070312 |
8875 | MSFT | 2021-05-26 | 251.49000549316406 |
8876 | MSFT | 2021-05-27 | 249.30999755859375 |
8877 | MSFT | 2021-05-28 | 249.67999267578125 |
8878 | MSFT | 2021-06-01 | 247.39999389648438 |
8879 | MSFT | 2021-06-02 | 247.3000030517578 |
8880 | MSFT | 2021-06-03 | 245.7100067138672 |
8881 | MSFT | 2021-06-04 | 250.7899932861328 |
8882 | MSFT | 2021-06-07 | 253.80999755859375 |
8883 | MSFT | 2021-06-08 | 252.57000732421875 |
8884 | MSFT | 2021-06-09 | 253.58999633789062 |
8885 | MSFT | 2021-06-10 | 257.239990234375 |
8886 | MSFT | 2021-06-11 | 257.8900146484375 |
8887 | MSFT | 2021-06-14 | 259.8900146484375 |
8888 | MSFT | 2021-06-15 | 258.3599853515625 |
8889 | MSFT | 2021-06-16 | 257.3800048828125 |
8890 | MSFT | 2021-06-17 | 260.8999938964844 |
8891 | MSFT | 2021-06-18 | 259.42999267578125 |
8892 | MSFT | 2021-06-21 | 262.6300048828125 |
8893 | MSFT | 2021-06-22 | 265.510009765625 |
8894 | MSFT | 2021-06-23 | 265.2699890136719 |
8895 | MSFT | 2021-06-24 | 266.69000244140625 |
8896 | MSFT | 2021-06-25 | 265.0199890136719 |
8897 | MSFT | 2021-06-28 | 268.7200012207031 |
8898 | MSFT | 2021-06-29 | 271.3999938964844 |
8899 | MSFT | 2021-06-30 | 270.8999938964844 |
8900 | MSFT | 2021-07-01 | 271.6000061035156 |
8901 | MSFT | 2021-07-02 | 277.6499938964844 |
8902 | MSFT | 2021-07-06 | 277.6600036621094 |
8903 | MSFT | 2021-07-07 | 279.92999267578125 |
8904 | MSFT | 2021-07-08 | 277.4200134277344 |
8905 | MSFT | 2021-07-09 | 277.94000244140625 |
8906 | MSFT | 2021-07-12 | 277.32000732421875 |
8907 | MSFT | 2021-07-13 | 280.9800109863281 |
8908 | MSFT | 2021-07-14 | 282.510009765625 |
8909 | MSFT | 2021-07-15 | 281.0299987792969 |
8910 | MSFT | 2021-07-16 | 280.75 |
8911 | MSFT | 2021-07-19 | 277.010009765625 |
8912 | MSFT | 2021-07-20 | 279.32000732421875 |
8913 | MSFT | 2021-07-21 | 281.3999938964844 |
8914 | MSFT | 2021-07-22 | 286.1400146484375 |
8915 | MSFT | 2021-07-23 | 289.6700134277344 |
8916 | MSFT | 2021-07-26 | 289.04998779296875 |
8917 | MSFT | 2021-07-27 | 286.5400085449219 |
8918 | MSFT | 2021-07-28 | 286.2200012207031 |
8919 | MSFT | 2021-07-29 | 286.5 |
8920 | MSFT | 2021-07-30 | 284.9100036621094 |
8921 | MSFT | 2021-08-02 | 284.82000732421875 |
8922 | MSFT | 2021-08-03 | 287.1199951171875 |
8923 | MSFT | 2021-08-04 | 286.510009765625 |
8924 | MSFT | 2021-08-05 | 289.5199890136719 |
8925 | MSFT | 2021-08-06 | 289.4599914550781 |
8926 | MSFT | 2021-08-09 | 288.3299865722656 |
8927 | MSFT | 2021-08-10 | 286.44000244140625 |
8928 | MSFT | 2021-08-11 | 286.95001220703125 |
8929 | MSFT | 2021-08-12 | 289.80999755859375 |
8930 | MSFT | 2021-08-13 | 292.8500061035156 |
8931 | MSFT | 2021-08-16 | 294.6000061035156 |
8932 | MSFT | 2021-08-17 | 293.0799865722656 |
8933 | MSFT | 2021-08-18 | 290.7300109863281 |
8934 | MSFT | 2021-08-19 | 296.7699890136719 |
8935 | MSFT | 2021-08-20 | 304.3599853515625 |
8936 | MSFT | 2021-08-23 | 304.6499938964844 |
8937 | MSFT | 2021-08-24 | 302.6199951171875 |
8938 | MSFT | 2021-08-25 | 302.010009765625 |
8939 | MSFT | 2021-08-26 | 299.0899963378906 |
8940 | MSFT | 2021-08-27 | 299.7200012207031 |
8941 | MSFT | 2021-08-30 | 303.5899963378906 |
8942 | MSFT | 2021-08-31 | 301.8800048828125 |
8943 | MSFT | 2021-09-01 | 301.8299865722656 |
8944 | MSFT | 2021-09-02 | 301.1499938964844 |
8945 | MSFT | 2021-09-03 | 301.1400146484375 |
8946 | MSFT | 2021-09-07 | 300.17999267578125 |
8947 | MSFT | 2021-09-08 | 300.2099914550781 |
8948 | MSFT | 2021-09-09 | 297.25 |
8949 | MSFT | 2021-09-10 | 295.7099914550781 |
8950 | MSFT | 2021-09-13 | 296.989990234375 |
8951 | MSFT | 2021-09-14 | 299.7900085449219 |
8952 | MSFT | 2021-09-15 | 304.82000732421875 |
8953 | MSFT | 2021-09-16 | 305.2200012207031 |
8954 | MSFT | 2021-09-17 | 299.8699951171875 |
8955 | MSFT | 2021-09-20 | 294.29998779296875 |
8956 | MSFT | 2021-09-21 | 294.79998779296875 |
8957 | MSFT | 2021-09-22 | 298.5799865722656 |
8958 | MSFT | 2021-09-23 | 299.55999755859375 |
8959 | MSFT | 2021-09-24 | 299.3500061035156 |
8960 | MSFT | 2021-09-27 | 294.1700134277344 |
8961 | MSFT | 2021-09-28 | 283.5199890136719 |
8962 | MSFT | 2021-09-29 | 284.0 |
8963 | MSFT | 2021-09-30 | 281.9200134277344 |
8964 | MSFT | 2021-10-01 | 289.1000061035156 |
8965 | MSFT | 2021-10-04 | 283.1099853515625 |
8966 | MSFT | 2021-10-05 | 288.760009765625 |
8967 | MSFT | 2021-10-06 | 293.1099853515625 |
8968 | MSFT | 2021-10-07 | 294.8500061035156 |
8969 | MSFT | 2021-10-08 | 294.8500061035156 |
8970 | MSFT | 2021-10-11 | 294.2300109863281 |
8971 | MSFT | 2021-10-12 | 292.8800048828125 |
8972 | MSFT | 2021-10-13 | 296.30999755859375 |
8973 | MSFT | 2021-10-14 | 302.75 |
8974 | MSFT | 2021-10-15 | 304.2099914550781 |
8975 | MSFT | 2021-10-18 | 307.2900085449219 |
8976 | MSFT | 2021-10-19 | 308.2300109863281 |
8977 | MSFT | 2021-10-20 | 307.4100036621094 |
8978 | MSFT | 2021-10-21 | 310.760009765625 |
8979 | MSFT | 2021-10-22 | 309.1600036621094 |
8980 | MSFT | 2021-10-25 | 308.1300048828125 |
8981 | MSFT | 2021-10-26 | 310.1099853515625 |
8982 | MSFT | 2021-10-27 | 323.1700134277344 |
8983 | MSFT | 2021-10-28 | 324.3500061035156 |
8984 | MSFT | 2021-10-29 | 331.6199951171875 |
8985 | MSFT | 2021-11-01 | 329.3699951171875 |
8986 | MSFT | 2021-11-02 | 333.1300048828125 |
8987 | MSFT | 2021-11-03 | 334.0 |
8988 | MSFT | 2021-11-04 | 336.44000244140625 |
8989 | MSFT | 2021-11-05 | 336.05999755859375 |
8990 | MSFT | 2021-11-08 | 336.989990234375 |
8991 | MSFT | 2021-11-09 | 335.95001220703125 |
8992 | MSFT | 2021-11-10 | 330.79998779296875 |
8993 | MSFT | 2021-11-11 | 332.42999267578125 |
8994 | MSFT | 2021-11-12 | 336.7200012207031 |
8995 | MSFT | 2021-11-15 | 336.07000732421875 |
8996 | MSFT | 2021-11-16 | 339.510009765625 |
8997 | MSFT | 2021-11-17 | 339.1199951171875 |
8998 | MSFT | 2021-11-18 | 341.2699890136719 |
8999 | MSFT | 2021-11-19 | 343.1099853515625 |
9000 | MSFT | 2021-11-22 | 339.8299865722656 |
9001 | MSFT | 2021-11-23 | 337.67999267578125 |
9002 | MSFT | 2021-11-24 | 337.9100036621094 |
9003 | MSFT | 2021-11-26 | 329.67999267578125 |
9004 | MSFT | 2021-11-29 | 336.6300048828125 |
9005 | MSFT | 2021-11-30 | 330.5899963378906 |
9006 | MSFT | 2021-12-01 | 330.0799865722656 |
9007 | MSFT | 2021-12-02 | 329.489990234375 |
9008 | MSFT | 2021-12-03 | 323.010009765625 |
9009 | MSFT | 2021-12-06 | 326.19000244140625 |
9010 | MSFT | 2021-12-07 | 334.9200134277344 |
9011 | MSFT | 2021-12-08 | 334.9700012207031 |
9012 | MSFT | 2021-12-09 | 333.1000061035156 |
9013 | MSFT | 2021-12-10 | 342.5400085449219 |
9014 | MSFT | 2021-12-13 | 339.3999938964844 |
9015 | MSFT | 2021-12-14 | 328.3399963378906 |
9016 | MSFT | 2021-12-15 | 334.6499938964844 |
9017 | MSFT | 2021-12-16 | 324.8999938964844 |
9018 | MSFT | 2021-12-17 | 323.79998779296875 |
9019 | MSFT | 2021-12-20 | 319.9100036621094 |
9020 | MSFT | 2021-12-21 | 327.2900085449219 |
9021 | MSFT | 2021-12-22 | 333.20001220703125 |
9022 | MSFT | 2021-12-23 | 334.69000244140625 |
9023 | MSFT | 2021-12-27 | 342.45001220703125 |
9024 | MSFT | 2021-12-28 | 341.25 |
9025 | MSFT | 2021-12-29 | 341.95001220703125 |
9026 | MSFT | 2021-12-30 | 339.32000732421875 |
9027 | MSFT | 2021-12-31 | 336.32000732421875 |
9028 | MSFT | 2022-01-03 | 334.75 |
9029 | MSFT | 2022-01-04 | 329.010009765625 |
9030 | MSFT | 2022-01-05 | 316.3800048828125 |
9031 | MSFT | 2022-01-06 | 313.8800048828125 |
9032 | MSFT | 2022-01-07 | 314.0400085449219 |
9033 | MSFT | 2022-01-10 | 314.2699890136719 |
9034 | MSFT | 2022-01-11 | 314.9800109863281 |
9035 | MSFT | 2022-01-12 | 318.2699890136719 |
9036 | MSFT | 2022-01-13 | 304.79998779296875 |
9037 | MSFT | 2022-01-14 | 310.20001220703125 |
9038 | MSFT | 2022-01-18 | 302.6499938964844 |
9039 | MSFT | 2022-01-19 | 303.3299865722656 |
9040 | MSFT | 2022-01-20 | 301.6000061035156 |
9041 | MSFT | 2022-01-21 | 296.0299987792969 |
9042 | MSFT | 2022-01-24 | 296.3699951171875 |
9043 | MSFT | 2022-01-25 | 288.489990234375 |
9044 | MSFT | 2022-01-26 | 296.7099914550781 |
9045 | MSFT | 2022-01-27 | 299.8399963378906 |
9046 | MSFT | 2022-01-28 | 308.260009765625 |
9047 | MSFT | 2022-01-31 | 310.9800109863281 |
9048 | MSFT | 2022-02-01 | 308.760009765625 |
9049 | MSFT | 2022-02-02 | 313.4599914550781 |
9050 | MSFT | 2022-02-03 | 301.25 |
9051 | MSFT | 2022-02-04 | 305.94000244140625 |
9052 | MSFT | 2022-02-07 | 300.95001220703125 |
9053 | MSFT | 2022-02-08 | 304.55999755859375 |
9054 | MSFT | 2022-02-09 | 311.2099914550781 |
9055 | MSFT | 2022-02-10 | 302.3800048828125 |
9056 | MSFT | 2022-02-11 | 295.0400085449219 |
9057 | MSFT | 2022-02-14 | 295.0 |
9058 | MSFT | 2022-02-15 | 300.4700012207031 |
9059 | MSFT | 2022-02-16 | 299.5 |
9060 | MSFT | 2022-02-17 | 290.7300109863281 |
9061 | MSFT | 2022-02-18 | 287.92999267578125 |
9062 | MSFT | 2022-02-22 | 287.7200012207031 |
9063 | MSFT | 2022-02-23 | 280.2699890136719 |
9064 | MSFT | 2022-02-24 | 294.5899963378906 |
9065 | MSFT | 2022-02-25 | 297.30999755859375 |
9066 | MSFT | 2022-02-28 | 298.7900085449219 |
9067 | MSFT | 2022-03-01 | 294.95001220703125 |
9068 | MSFT | 2022-03-02 | 300.19000244140625 |
9069 | MSFT | 2022-03-03 | 295.9200134277344 |
9070 | MSFT | 2022-03-04 | 289.8599853515625 |
9071 | MSFT | 2022-03-07 | 278.9100036621094 |
9072 | MSFT | 2022-03-08 | 275.8500061035156 |
9073 | MSFT | 2022-03-09 | 288.5 |
9074 | MSFT | 2022-03-10 | 285.5899963378906 |
9075 | MSFT | 2022-03-11 | 280.07000732421875 |
9076 | MSFT | 2022-03-14 | 276.44000244140625 |
9077 | MSFT | 2022-03-15 | 287.1499938964844 |
9078 | MSFT | 2022-03-16 | 294.3900146484375 |
9079 | MSFT | 2022-03-17 | 295.2200012207031 |
9080 | MSFT | 2022-03-18 | 300.42999267578125 |
9081 | MSFT | 2022-03-21 | 299.1600036621094 |
9082 | MSFT | 2022-03-22 | 304.05999755859375 |
9083 | MSFT | 2022-03-23 | 299.489990234375 |
9084 | MSFT | 2022-03-24 | 304.1000061035156 |
9085 | MSFT | 2022-03-25 | 303.67999267578125 |
9086 | MSFT | 2022-03-28 | 310.70001220703125 |
9087 | MSFT | 2022-03-29 | 315.4100036621094 |
9088 | MSFT | 2022-03-30 | 313.8599853515625 |
9089 | MSFT | 2022-03-31 | 308.30999755859375 |
9090 | MSFT | 2022-04-01 | 309.4200134277344 |
9091 | MSFT | 2022-04-04 | 314.9700012207031 |
9092 | MSFT | 2022-04-05 | 310.8800048828125 |
9093 | MSFT | 2022-04-06 | 299.5 |
9094 | MSFT | 2022-04-07 | 301.3699951171875 |
9095 | MSFT | 2022-04-08 | 296.9700012207031 |
9096 | MSFT | 2022-04-11 | 285.260009765625 |
9097 | MSFT | 2022-04-12 | 282.05999755859375 |
9098 | MSFT | 2022-04-13 | 287.6199951171875 |
9099 | MSFT | 2022-04-14 | 279.8299865722656 |
9100 | MSFT | 2022-04-18 | 280.5199890136719 |
9101 | MSFT | 2022-04-19 | 285.29998779296875 |
9102 | MSFT | 2022-04-20 | 286.3599853515625 |
9103 | MSFT | 2022-04-21 | 280.80999755859375 |
9104 | MSFT | 2022-04-22 | 274.0299987792969 |
9105 | MSFT | 2022-04-25 | 280.7200012207031 |
9106 | MSFT | 2022-04-26 | 270.2200012207031 |
9107 | MSFT | 2022-04-27 | 283.2200012207031 |
9108 | MSFT | 2022-04-28 | 289.6300048828125 |
9109 | MSFT | 2022-04-29 | 277.5199890136719 |
9110 | MSFT | 2022-05-02 | 284.4700012207031 |
9111 | MSFT | 2022-05-03 | 281.7799987792969 |
9112 | MSFT | 2022-05-04 | 289.9800109863281 |
9113 | MSFT | 2022-05-05 | 277.3500061035156 |
9114 | MSFT | 2022-05-06 | 274.7300109863281 |
9115 | MSFT | 2022-05-09 | 264.5799865722656 |
9116 | MSFT | 2022-05-10 | 269.5 |
9117 | MSFT | 2022-05-11 | 260.54998779296875 |
9118 | MSFT | 2022-05-12 | 255.35000610351562 |
9119 | MSFT | 2022-05-13 | 261.1199951171875 |
9120 | MSFT | 2022-05-16 | 261.5 |
9121 | MSFT | 2022-05-17 | 266.82000732421875 |
9122 | MSFT | 2022-05-18 | 254.0800018310547 |
9123 | MSFT | 2022-05-19 | 253.13999938964844 |
9124 | MSFT | 2022-05-20 | 252.55999755859375 |
9125 | MSFT | 2022-05-23 | 260.6499938964844 |
9126 | MSFT | 2022-05-24 | 259.6199951171875 |
9127 | MSFT | 2022-05-25 | 262.5199890136719 |
9128 | MSFT | 2022-05-26 | 265.8999938964844 |
9129 | MSFT | 2022-05-27 | 273.239990234375 |
9130 | MSFT | 2022-05-31 | 271.8699951171875 |
9131 | MSFT | 2022-06-01 | 272.4200134277344 |
9132 | MSFT | 2022-06-02 | 274.5799865722656 |
9133 | MSFT | 2022-06-03 | 270.0199890136719 |
9134 | MSFT | 2022-06-06 | 268.75 |
9135 | MSFT | 2022-06-07 | 272.5 |
9136 | MSFT | 2022-06-08 | 270.4100036621094 |
9137 | MSFT | 2022-06-09 | 264.7900085449219 |
9138 | MSFT | 2022-06-10 | 252.99000549316406 |
9139 | MSFT | 2022-06-13 | 242.25999450683594 |
9140 | MSFT | 2022-06-14 | 244.49000549316406 |
9141 | MSFT | 2022-06-15 | 251.75999450683594 |
9142 | MSFT | 2022-06-16 | 244.97000122070312 |
9143 | MSFT | 2022-06-17 | 247.64999389648438 |
9144 | MSFT | 2022-06-21 | 253.74000549316406 |
9145 | MSFT | 2022-06-22 | 253.1300048828125 |
9146 | MSFT | 2022-06-23 | 258.8599853515625 |
9147 | MSFT | 2022-06-24 | 267.70001220703125 |
9148 | MSFT | 2022-06-27 | 264.8900146484375 |
9149 | MSFT | 2022-06-28 | 256.4800109863281 |
9150 | MSFT | 2022-06-29 | 260.260009765625 |
9151 | MSFT | 2022-06-30 | 256.8299865722656 |
9152 | MSFT | 2022-07-01 | 259.5799865722656 |
9153 | MSFT | 2022-07-05 | 262.8500061035156 |
9154 | MSFT | 2022-07-06 | 266.2099914550781 |
9155 | MSFT | 2022-07-07 | 268.3999938964844 |
9156 | MSFT | 2022-07-08 | 267.6600036621094 |
9157 | MSFT | 2022-07-11 | 264.510009765625 |
9158 | MSFT | 2022-07-12 | 253.6699981689453 |
9159 | MSFT | 2022-07-13 | 252.72000122070312 |
9160 | MSFT | 2022-07-14 | 254.0800018310547 |
9161 | MSFT | 2022-07-15 | 256.7200012207031 |
9162 | MSFT | 2022-07-18 | 254.25 |
9163 | MSFT | 2022-07-19 | 259.5299987792969 |
9164 | MSFT | 2022-07-20 | 262.2699890136719 |
9165 | MSFT | 2022-07-21 | 264.8399963378906 |
9166 | MSFT | 2022-07-22 | 260.3599853515625 |
9167 | MSFT | 2022-07-25 | 258.8299865722656 |
9168 | MSFT | 2022-07-26 | 251.89999389648438 |
9169 | MSFT | 2022-07-27 | 268.739990234375 |
9170 | MSFT | 2022-07-28 | 276.4100036621094 |
9171 | MSFT | 2022-07-29 | 280.739990234375 |
9172 | MSFT | 2022-08-01 | 278.010009765625 |
9173 | MSFT | 2022-08-02 | 274.82000732421875 |
9174 | MSFT | 2022-08-03 | 282.4700012207031 |
9175 | MSFT | 2022-08-04 | 283.6499938964844 |
9176 | MSFT | 2022-08-05 | 282.9100036621094 |
9177 | MSFT | 2022-08-08 | 280.32000732421875 |
9178 | MSFT | 2022-08-09 | 282.29998779296875 |
9179 | MSFT | 2022-08-10 | 289.1600036621094 |
9180 | MSFT | 2022-08-11 | 287.0199890136719 |
9181 | MSFT | 2022-08-12 | 291.9100036621094 |
9182 | MSFT | 2022-08-15 | 293.4700012207031 |
9183 | MSFT | 2022-08-16 | 292.7099914550781 |
9184 | MSFT | 2022-08-17 | 291.32000732421875 |
9185 | MSFT | 2022-08-18 | 290.1700134277344 |
9186 | MSFT | 2022-08-19 | 286.1499938964844 |
9187 | MSFT | 2022-08-22 | 277.75 |
9188 | MSFT | 2022-08-23 | 276.44000244140625 |
9189 | MSFT | 2022-08-24 | 275.7900085449219 |
9190 | MSFT | 2022-08-25 | 278.8500061035156 |
9191 | MSFT | 2022-08-26 | 268.0899963378906 |
9192 | MSFT | 2022-08-29 | 265.2300109863281 |
9193 | MSFT | 2022-08-30 | 262.9700012207031 |
9194 | MSFT | 2022-08-31 | 261.4700012207031 |
9195 | MSFT | 2022-09-01 | 260.3999938964844 |
9196 | MSFT | 2022-09-02 | 256.05999755859375 |
9197 | MSFT | 2022-09-06 | 253.25 |
9198 | MSFT | 2022-09-07 | 258.0899963378906 |
9199 | MSFT | 2022-09-08 | 258.5199890136719 |
9200 | MSFT | 2022-09-09 | 264.4599914550781 |
9201 | MSFT | 2022-09-12 | 266.6499938964844 |
9202 | MSFT | 2022-09-13 | 251.99000549316406 |
9203 | MSFT | 2022-09-14 | 252.22000122070312 |
9204 | MSFT | 2022-09-15 | 245.3800048828125 |
9205 | MSFT | 2022-09-16 | 244.74000549316406 |
9206 | MSFT | 2022-09-19 | 244.52000427246094 |
9207 | MSFT | 2022-09-20 | 242.4499969482422 |
9208 | MSFT | 2022-09-21 | 238.9499969482422 |
9209 | MSFT | 2022-09-22 | 240.97999572753906 |
9210 | MSFT | 2022-09-23 | 237.9199981689453 |
9211 | MSFT | 2022-09-26 | 237.4499969482422 |
9212 | MSFT | 2022-09-27 | 236.41000366210938 |
9213 | MSFT | 2022-09-28 | 241.07000732421875 |
9214 | MSFT | 2022-09-29 | 237.5 |
9215 | MSFT | 2022-09-30 | 232.89999389648438 |
9216 | MSFT | 2022-10-03 | 240.74000549316406 |
9217 | MSFT | 2022-10-04 | 248.8800048828125 |
9218 | MSFT | 2022-10-05 | 249.1999969482422 |
9219 | MSFT | 2022-10-06 | 246.7899932861328 |
9220 | MSFT | 2022-10-07 | 234.24000549316406 |
9221 | MSFT | 2022-10-10 | 229.25 |
9222 | MSFT | 2022-10-11 | 225.41000366210938 |
9223 | MSFT | 2022-10-12 | 225.75 |
9224 | MSFT | 2022-10-13 | 234.24000549316406 |
9225 | MSFT | 2022-10-14 | 228.55999755859375 |
9226 | MSFT | 2022-10-17 | 237.52999877929688 |
9227 | MSFT | 2022-10-18 | 238.5 |
9228 | MSFT | 2022-10-19 | 236.47999572753906 |
9229 | MSFT | 2022-10-20 | 236.14999389648438 |
9230 | MSFT | 2022-10-21 | 242.1199951171875 |
9231 | MSFT | 2022-10-24 | 247.25 |
9232 | MSFT | 2022-10-25 | 250.66000366210938 |
9233 | MSFT | 2022-10-26 | 231.32000732421875 |
9234 | MSFT | 2022-10-27 | 226.75 |
9235 | MSFT | 2022-10-28 | 235.8699951171875 |
9236 | MSFT | 2022-10-31 | 232.1300048828125 |
9237 | MSFT | 2022-11-01 | 228.1699981689453 |
9238 | MSFT | 2022-11-02 | 220.10000610351562 |
9239 | MSFT | 2022-11-03 | 214.25 |
9240 | MSFT | 2022-11-04 | 221.38999938964844 |
9241 | MSFT | 2022-11-07 | 227.8699951171875 |
9242 | MSFT | 2022-11-08 | 228.8699951171875 |
9243 | MSFT | 2022-11-09 | 224.50999450683594 |
9244 | MSFT | 2022-11-10 | 242.97999572753906 |
9245 | MSFT | 2022-11-11 | 247.11000061035156 |
9246 | MSFT | 2022-11-14 | 241.5500030517578 |
9247 | MSFT | 2022-11-15 | 241.97000122070312 |
9248 | MSFT | 2022-11-16 | 241.72999572753906 |
9249 | MSFT | 2022-11-17 | 241.67999267578125 |
9250 | MSFT | 2022-11-18 | 241.22000122070312 |
9251 | MSFT | 2022-11-21 | 242.0500030517578 |
9252 | MSFT | 2022-11-22 | 245.02999877929688 |
9253 | MSFT | 2022-11-23 | 247.5800018310547 |
9254 | MSFT | 2022-11-25 | 247.49000549316406 |
9255 | MSFT | 2022-11-28 | 241.75999450683594 |
9256 | MSFT | 2022-11-29 | 240.3300018310547 |
9257 | MSFT | 2022-11-30 | 255.13999938964844 |
9258 | MSFT | 2022-12-01 | 254.69000244140625 |
9259 | MSFT | 2022-12-02 | 255.02000427246094 |
9260 | MSFT | 2022-12-05 | 250.1999969482422 |
9261 | MSFT | 2022-12-06 | 245.1199951171875 |
9262 | MSFT | 2022-12-07 | 244.3699951171875 |
9263 | MSFT | 2022-12-08 | 247.39999389648438 |
9264 | MSFT | 2022-12-09 | 245.4199981689453 |
9265 | MSFT | 2022-12-12 | 252.50999450683594 |
9266 | MSFT | 2022-12-13 | 256.9200134277344 |
9267 | MSFT | 2022-12-14 | 257.2200012207031 |
9268 | MSFT | 2022-12-15 | 249.00999450683594 |
9269 | MSFT | 2022-12-16 | 244.69000244140625 |
9270 | MSFT | 2022-12-19 | 240.4499969482422 |
9271 | MSFT | 2022-12-20 | 241.8000030517578 |
9272 | MSFT | 2022-12-21 | 244.42999267578125 |
9273 | MSFT | 2022-12-22 | 238.19000244140625 |
9274 | MSFT | 2022-12-23 | 238.72999572753906 |
9275 | MSFT | 2022-12-27 | 236.9600067138672 |
9276 | MSFT | 2022-12-28 | 234.52999877929688 |
9277 | MSFT | 2022-12-29 | 241.00999450683594 |
9278 | MSFT | 2022-12-30 | 239.82000732421875 |
9279 | MSFT | 2023-01-03 | 239.5800018310547 |
9280 | MSFT | 2023-01-04 | 229.10000610351562 |
9281 | MSFT | 2023-01-05 | 222.30999755859375 |
9282 | MSFT | 2023-01-06 | 224.92999267578125 |
9283 | MSFT | 2023-01-09 | 227.1199951171875 |
9284 | MSFT | 2023-01-10 | 228.85000610351562 |
9285 | MSFT | 2023-01-11 | 235.77000427246094 |
9286 | MSFT | 2023-01-12 | 238.50999450683594 |
9287 | MSFT | 2023-01-13 | 239.22999572753906 |
9288 | MSFT | 2023-01-17 | 240.35000610351562 |
9289 | MSFT | 2023-01-18 | 235.80999755859375 |
9290 | MSFT | 2023-01-19 | 231.92999267578125 |
9291 | MSFT | 2023-01-20 | 240.22000122070312 |
9292 | MSFT | 2023-01-23 | 242.5800018310547 |
9293 | MSFT | 2023-01-24 | 242.0399932861328 |
9294 | MSFT | 2023-01-25 | 240.61000061035156 |
9295 | MSFT | 2023-01-26 | 248.0 |
9296 | MSFT | 2023-01-27 | 248.16000366210938 |
9297 | MSFT | 2023-01-30 | 242.7100067138672 |
9298 | MSFT | 2023-01-31 | 247.80999755859375 |
9299 | MSFT | 2023-02-01 | 252.75 |
9300 | MSFT | 2023-02-02 | 264.6000061035156 |
9301 | MSFT | 2023-02-03 | 258.3500061035156 |
9302 | MSFT | 2023-02-06 | 256.7699890136719 |
9303 | MSFT | 2023-02-07 | 267.55999755859375 |
9304 | MSFT | 2023-02-08 | 266.7300109863281 |
9305 | MSFT | 2023-02-09 | 263.6199951171875 |
9306 | MSFT | 2023-02-10 | 263.1000061035156 |
9307 | MSFT | 2023-02-13 | 271.32000732421875 |
9308 | MSFT | 2023-02-14 | 272.1700134277344 |
9309 | MSFT | 2023-02-15 | 269.32000732421875 |
9310 | MSFT | 2023-02-16 | 262.1499938964844 |
9311 | MSFT | 2023-02-17 | 258.05999755859375 |
9312 | MSFT | 2023-02-21 | 252.6699981689453 |
9313 | MSFT | 2023-02-22 | 251.50999450683594 |
9314 | MSFT | 2023-02-23 | 254.77000427246094 |
9315 | MSFT | 2023-02-24 | 249.22000122070312 |
9316 | MSFT | 2023-02-27 | 250.16000366210938 |
9317 | MSFT | 2023-02-28 | 249.4199981689453 |
9318 | MSFT | 2023-03-01 | 246.27000427246094 |
9319 | MSFT | 2023-03-02 | 251.11000061035156 |
9320 | MSFT | 2023-03-03 | 255.2899932861328 |
9321 | MSFT | 2023-03-06 | 256.8699951171875 |
9322 | MSFT | 2023-03-07 | 254.14999389648438 |
9323 | MSFT | 2023-03-08 | 253.6999969482422 |
9324 | MSFT | 2023-03-09 | 252.32000732421875 |
9325 | MSFT | 2023-03-10 | 248.58999633789062 |
9326 | MSFT | 2023-03-13 | 253.9199981689453 |
9327 | MSFT | 2023-03-14 | 260.7900085449219 |
9328 | MSFT | 2023-03-15 | 265.44000244140625 |
9329 | MSFT | 2023-03-16 | 276.20001220703125 |
9330 | MSFT | 2023-03-17 | 279.42999267578125 |
9331 | MSFT | 2023-03-20 | 272.2300109863281 |
9332 | MSFT | 2023-03-21 | 273.7799987792969 |
9333 | MSFT | 2023-03-22 | 272.2900085449219 |
9334 | MSFT | 2023-03-23 | 277.6600036621094 |
9335 | MSFT | 2023-03-24 | 280.57000732421875 |
9336 | MSFT | 2023-03-27 | 276.3800048828125 |
9337 | MSFT | 2023-03-28 | 275.2300109863281 |
9338 | MSFT | 2023-03-29 | 280.510009765625 |
9339 | MSFT | 2023-03-30 | 284.04998779296875 |
9340 | MSFT | 2023-03-31 | 288.29998779296875 |
9341 | MSFT | 2023-04-03 | 287.2300109863281 |
9342 | MSFT | 2023-04-04 | 287.17999267578125 |
9343 | MSFT | 2023-04-05 | 284.3399963378906 |
9344 | MSFT | 2023-04-06 | 291.6000061035156 |
9345 | MSFT | 2023-04-10 | 289.3900146484375 |
9346 | MSFT | 2023-04-11 | 282.8299865722656 |
9347 | MSFT | 2023-04-12 | 283.489990234375 |
9348 | MSFT | 2023-04-13 | 289.8399963378906 |
9349 | MSFT | 2023-04-14 | 286.1400146484375 |
9350 | MSFT | 2023-04-17 | 288.79998779296875 |
9351 | MSFT | 2023-04-18 | 288.3699951171875 |
9352 | MSFT | 2023-04-19 | 288.45001220703125 |
9353 | MSFT | 2023-04-20 | 286.1099853515625 |
9354 | MSFT | 2023-04-21 | 285.760009765625 |
9355 | MSFT | 2023-04-24 | 281.7699890136719 |
9356 | MSFT | 2023-04-25 | 275.4200134277344 |
9357 | MSFT | 2023-04-26 | 295.3699951171875 |
9358 | MSFT | 2023-04-27 | 304.8299865722656 |
9359 | MSFT | 2023-04-28 | 307.260009765625 |
9360 | MSFT | 2023-05-01 | 305.55999755859375 |
9361 | MSFT | 2023-05-02 | 305.4100036621094 |
9362 | MSFT | 2023-05-03 | 304.3999938964844 |
9363 | MSFT | 2023-05-04 | 305.4100036621094 |
9364 | MSFT | 2023-05-05 | 310.6499938964844 |
9365 | MSFT | 2023-05-08 | 308.6499938964844 |
9366 | MSFT | 2023-05-09 | 307.0 |