StockSelector.com
  Research, Select, & Monitor Tuesday, April 24, 2018 4:56:22 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Microsoft Corp.$95.35$.35.37%

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 1/26/2018 to 4/23/2018 
Date Open High Low Close Volume
4/23/2018 95.740 96.290 94.630 95.350 22,331,800
4/20/2018 95.910 96.110 94.050 95.000 31,154,300
4/19/2018 96.440 97.070 95.340 96.110 23,552,500
4/18/2018 96.220 96.720 95.520 96.440 21,043,200
4/17/2018 95.000 96.540 94.880 96.070 26,771,000
4/16/2018 94.070 94.660 93.420 94.170 20,288,000
4/13/2018 94.050 94.180 92.440 93.080 23,346,000
4/12/2018 92.430 94.160 92.430 93.580 26,758,800
4/11/2018 92.010 93.290 91.480 91.860 24,872,100
4/10/2018 92.390 93.280 91.640 92.880 26,939,800
4/9/2018 91.040 93.170 90.620 90.770 31,533,900
4/6/2018 91.490 92.460 89.480 90.230 38,026,000
4/5/2018 92.430 93.065 91.400 92.380 29,771,800
4/4/2018 87.850 92.760 87.730 92.330 35,559,900
4/3/2018 89.570 90.050 87.890 89.710 37,213,800
4/2/2018 90.470 90.880 87.510 88.520 48,515,400
3/29/2018 90.180 92.290 88.400 91.270 45,867,500
3/28/2018 89.820 91.230 88.870 89.390 52,501,100
3/27/2018 94.940 95.140 88.510 89.470 56,569,000
3/26/2018 90.610 94.000 90.400 93.780 56,396,700
3/23/2018 89.500 90.460 87.080 87.180 44,068,900
3/22/2018 91.260 91.750 89.660 89.790 38,604,700
3/21/2018 92.930 94.050 92.210 92.480 24,457,000
3/20/2018 93.050 93.770 93.000 93.130 23,075,200
3/19/2018 93.740 93.900 92.110 92.890 33,344,000
3/16/2018 94.680 95.380 93.920 94.600 49,081,200
3/15/2018 93.530 94.580 92.830 94.180 27,611,000
3/14/2018 95.120 95.410 93.500 93.850 32,131,900
3/13/2018 97.000 97.240 93.970 94.410 35,387,800
3/12/2018 96.500 97.210 96.040 96.770 26,073,700
3/9/2018 95.290 96.540 95.000 96.540 36,937,200
3/8/2018 94.270 95.100 93.765 94.430 25,887,800
3/7/2018 93.160 93.940 92.430 93.860 26,716,100
3/6/2018 94.340 94.490 92.940 93.320 22,175,700
3/5/2018 92.340 94.270 92.260 93.640 23,901,500
3/2/2018 91.580 93.150 90.860 93.050 32,830,300
3/1/2018 93.990 94.570 91.840 92.850 37,135,500
2/28/2018 94.840 95.705 93.630 93.770 31,167,300
2/27/2018 95.740 95.840 94.200 94.200 25,869,100
2/26/2018 94.400 95.450 94.250 95.420 30,199,800
2/23/2018 92.750 94.070 92.360 94.060 26,329,200
2/22/2018 92.050 92.730 91.360 91.730 24,392,700
2/21/2018 92.980 93.360 91.490 91.490 26,922,500
2/20/2018 91.470 93.060 91.010 92.720 30,911,700
2/16/2018 92.450 93.500 91.800 92.000 30,596,900
2/15/2018 91.210 92.720 90.620 92.660 27,823,800
2/14/2018 88.510 90.990 88.410 90.810 34,960,900
2/13/2018 88.930 90.000 87.800 89.830 26,407,700
2/12/2018 88.740 89.780 87.930 89.130 35,720,300
2/9/2018 86.300 88.930 83.830 88.180 63,499,000
2/8/2018 89.710 89.875 84.760 85.010 55,628,600
2/7/2018 90.490 91.770 89.200 89.610 41,107,500
2/6/2018 86.890 91.475 85.250 91.330 67,998,500
2/5/2018 90.560 93.240 88.000 88.000 51,031,400
2/2/2018 93.640 93.970 91.500 91.780 47,867,700
2/1/2018 94.790 96.070 93.580 94.260 47,227,800
1/31/2018 93.750 95.400 93.510 95.010 48,756,300
1/30/2018 93.300 93.660 92.100 92.740 38,635,000
1/29/2018 95.140 95.450 93.720 93.920 31,569,900
1/26/2018 93.120 94.060 92.580 94.060 29,172,100


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.