StockSelector.com
  Research, Select, & Monitor Saturday, December 15, 2018 1:36:30 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Microsoft Corp.$106.03($3.42)(3.12%)

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

Your Target?


From 9/20/2018 to 12/14/2018 
Date Open High Low Close Volume
12/14/2018 108.250 109.260 105.500 106.030 47,043,100
12/13/2018 109.580 110.870 108.630 109.450 31,333,300
12/12/2018 110.890 111.270 109.040 109.080 36,183,000
12/11/2018 109.800 110.950 107.440 108.590 42,381,900
12/10/2018 104.800 107.980 103.890 107.590 40,801,500
12/7/2018 108.380 109.450 104.300 104.820 45,044,900
12/6/2018 105.820 109.240 105.000 109.190 49,107,400
12/4/2018 111.940 112.640 108.210 108.520 45,196,900
12/3/2018 113.000 113.420 110.730 112.090 34,732,700
11/30/2018 110.700 110.970 109.360 110.890 33,665,600
11/29/2018 110.330 111.115 109.030 110.190 28,123,100
11/28/2018 107.890 111.330 107.860 111.120 46,788,400
11/27/2018 106.270 107.330 105.360 107.140 29,124,400
11/26/2018 104.790 106.630 104.580 106.470 32,336,100
11/23/2018 102.170 103.810 102.000 103.070 13,823,100
11/21/2018 103.600 104.430 102.240 103.110 28,130,600
11/20/2018 101.800 102.970 99.350 101.710 64,052,400
11/19/2018 108.270 108.560 103.550 104.620 44,773,900
11/16/2018 107.080 108.880 106.800 108.290 33,502,100
11/15/2018 104.990 107.800 103.910 107.280 38,505,100
11/14/2018 108.100 108.260 104.470 104.970 39,495,100
11/13/2018 107.550 108.740 106.640 106.940 35,374,500
11/12/2018 109.420 109.960 106.100 106.870 33,621,800
11/9/2018 110.850 111.450 108.760 109.570 32,039,200
11/8/2018 111.800 112.210 110.910 111.750 25,644,100
11/7/2018 109.440 112.240 109.400 111.960 37,901,700
11/6/2018 107.380 108.840 106.280 107.720 24,340,200
11/5/2018 106.370 107.740 105.900 107.510 27,922,100
11/2/2018 106.480 107.320 104.975 106.160 37,680,100
11/1/2018 107.050 107.320 105.530 105.920 33,384,200
10/31/2018 105.430 108.140 105.390 106.810 51,062,300
10/30/2018 103.660 104.380 100.110 103.730 65,350,800
10/29/2018 108.110 108.700 101.630 103.850 55,162,000
10/26/2018 105.690 108.750 104.760 106.960 55,523,100
10/25/2018 106.550 109.270 106.150 108.300 61,646,800
10/24/2018 108.410 108.490 101.590 102.320 63,897,700
10/23/2018 107.770 108.970 105.110 108.100 43,770,400
10/22/2018 109.320 110.540 108.240 109.630 26,545,600
10/19/2018 108.930 110.860 108.210 108.660 32,785,400
10/18/2018 110.100 110.530 107.830 108.500 32,506,100
10/17/2018 111.680 111.810 109.550 110.710 26,548,200
10/16/2018 109.540 111.410 108.950 111.000 31,610,100
10/15/2018 108.910 109.480 106.950 107.600 32,068,100
10/12/2018 109.010 111.240 107.120 109.570 47,742,100
10/11/2018 105.350 108.930 104.200 105.910 63,904,200
10/10/2018 111.240 111.500 105.790 106.160 61,376,300
10/9/2018 111.140 113.080 110.800 112.260 26,198,500
10/8/2018 111.660 112.030 109.340 110.850 29,640,500
10/5/2018 112.630 113.170 110.640 112.130 29,068,800
10/4/2018 114.610 114.760 111.630 112.790 34,821,700
10/3/2018 115.420 116.180 114.930 115.170 16,648,000
10/2/2018 115.300 115.840 114.440 115.150 20,787,200
10/1/2018 114.750 115.680 114.730 115.610 18,883,000
9/28/2018 114.190 114.570 113.680 114.370 21,647,800
9/27/2018 114.780 114.910 114.200 114.410 19,091,200
9/26/2018 114.470 115.055 113.740 113.980 19,352,000
9/25/2018 114.800 115.100 113.750 114.450 22,668,000
9/24/2018 113.030 114.900 112.220 114.670 27,334,400
9/21/2018 114.000 115.290 113.510 114.260 71,229,700
9/20/2018 112.280 113.800 111.930 113.570 23,714,500


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.