symbol stringclasses 11
values | date stringdate 2000-01-03 00:00:00 2022-12-30 00:00:00 | Open float64 0.23 345 | High float64 0.24 350 | Low float64 0.23 342 | Close float64 0.23 343 | adj_close float64 0.2 336 | volume int64 85.5k 7.42B | HA_Close float64 0.23 343 | HA_Open float64 0.24 342 | HA_High float64 0.24 350 | HA_Low float64 0.23 340 | SMA_5 float64 0.24 341 | SMA_20 float64 0.25 336 | SMA_50 float64 0.26 333 | STDDEV_20 float64 0 32.6 | EMA_12 float64 0.24 337 | EMA_26 float64 0.25 334 | EMA_50 float64 0.25 328 | TR float64 0 47.7 | ATR_14 float64 0.01 18.4 | ATR_10 float64 0.01 19.6 | ST_10_3 float64 0.24 348 | STX_10_3 stringclasses 2
values | ema_12 float64 0.24 337 | ema_26 float64 0.25 334 | macd_12_26_9 float64 -22.19 22.8 | signal_12_26_9 float64 -20.04 21.4 | hist_12_26_9 float64 -6.92 7.26 | UpperBB_20_2 float64 0.27 352 | LowerBB_20_2 float64 -1.24 329 | RSI_14 float64 9.13 91.5 | Tenkan Sen float64 0.24 342 | Kijun Sen float64 0.25 334 | Senkou Span A float64 0.24 336 | Senkou Span B float64 0.25 329 | Chikou Span float64 0.23 343 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
MSFT | 2008-10-27 | 21.67 | 21.959999 | 21.02 | 21.18 | 15.562076 | 117,683,900 | 21.4575 | 22.074615 | 22.074615 | 21.02 | 22.07 | 23.807 | 25.4836 | 1.787227 | 22.919197 | 23.932662 | 24.912321 | 0.939999 | 1.711006 | 1.796179 | 25.94291 | down | 22.919197 | 23.932662 | -1.013465 | -0.82354 | -0.189925 | 27.381454 | 20.232546 | 38.934982 | 23 | 24.155 | 25.755 | 26 | 19.870001 |
MSFT | 2008-10-28 | 21.639999 | 23.209999 | 21.34 | 23.1 | 16.972792 | 134,088,800 | 22.3225 | 21.766057 | 23.209999 | 21.34 | 22.018 | 23.6275 | 25.3918 | 1.658045 | 22.947013 | 23.870984 | 24.841249 | 2.029999 | 1.733791 | 1.819561 | 25.94291 | down | 22.947013 | 23.870984 | -0.923971 | -0.843626 | -0.080344 | 26.943591 | 20.311409 | 46.96106 | 23 | 24.155 | 25.7225 | 26 | 19.110001 |
MSFT | 2008-10-29 | 23.129999 | 23.969999 | 22.700001 | 23 | 16.899317 | 111,701,800 | 23.2 | 22.044278 | 23.969999 | 22.044278 | 22.312 | 23.4535 | 25.3054 | 1.519776 | 22.955165 | 23.806466 | 24.769044 | 1.269998 | 1.700663 | 1.764604 | 25.94291 | down | 22.955165 | 23.806466 | -0.851302 | -0.845161 | -0.00614 | 26.493052 | 20.413948 | 46.617389 | 23 | 24.155 | 25.6975 | 26 | 19.870001 |
MSFT | 2008-10-30 | 23.690001 | 23.879999 | 22.389999 | 22.629999 | 16.627464 | 95,323,000 | 23.1475 | 22.622139 | 23.879999 | 22.389999 | 22.374 | 23.2725 | 25.2122 | 1.37816 | 22.905139 | 23.719321 | 24.685159 | 1.49 | 1.685615 | 1.737144 | 25.94291 | down | 22.905139 | 23.719321 | -0.814181 | -0.838965 | 0.024784 | 26.02882 | 20.51618 | 45.296529 | 22.95 | 24.155 | 25.6875 | 26 | 21.01 |
MSFT | 2008-10-31 | 22.530001 | 22.91 | 22.120001 | 22.33 | 16.407038 | 93,055,200 | 22.472501 | 22.884819 | 22.91 | 22.120001 | 22.448 | 23.073 | 25.1152 | 1.189697 | 22.816656 | 23.616408 | 24.5928 | 0.789999 | 1.621643 | 1.642429 | 25.94291 | down | 22.816656 | 23.616408 | -0.799752 | -0.831123 | 0.031371 | 25.452395 | 20.693605 | 44.202921 | 22.95 | 24.155 | 25.625 | 26 | 20.6 |
MSFT | 2008-11-03 | 22.48 | 22.91 | 22.209999 | 22.620001 | 16.62011 | 61,923,500 | 22.555 | 22.67866 | 22.91 | 22.209999 | 22.736 | 22.9585 | 25.0108 | 1.111203 | 22.786402 | 23.5426 | 24.515436 | 0.700001 | 1.555811 | 1.548187 | 25.94291 | down | 22.786402 | 23.5426 | -0.756198 | -0.816138 | 0.059939 | 25.180905 | 20.736095 | 45.570939 | 22.429999 | 24.155 | 25.6425 | 26 | 20.610001 |
MSFT | 2008-11-04 | 23.129999 | 23.66 | 22.870001 | 23.530001 | 17.288734 | 72,123,000 | 23.2975 | 22.61683 | 23.66 | 22.61683 | 22.822 | 22.9735 | 24.9282 | 1.11707 | 22.900802 | 23.541667 | 24.476791 | 1.039999 | 1.518968 | 1.497368 | 25.94291 | down | 22.900802 | 23.541667 | -0.640865 | -0.781083 | 0.140218 | 25.20764 | 20.73936 | 49.735492 | 22.429999 | 24.06 | 25.6675 | 26 | 19.450001 |
MSFT | 2008-11-05 | 23.33 | 23.34 | 22.049999 | 22.08 | 16.223349 | 81,179,700 | 22.7 | 22.957165 | 23.34 | 22.049999 | 22.638 | 22.927 | 24.8244 | 1.134688 | 22.774524 | 23.433395 | 24.382799 | 1.480002 | 1.516184 | 1.495631 | 25.94291 | down | 22.774524 | 23.433395 | -0.658871 | -0.756641 | 0.09777 | 25.196376 | 20.657624 | 43.963316 | 22.46 | 24.06 | 25.6675 | 26 | 19.360001 |
MSFT | 2008-11-06 | 21.870001 | 22.08 | 20.860001 | 20.879999 | 15.341644 | 95,509,700 | 21.4225 | 22.828582 | 22.828582 | 20.860001 | 22.288 | 22.856 | 24.6908 | 1.217398 | 22.483059 | 23.244255 | 24.245435 | 1.219999 | 1.495028 | 1.468068 | 25.874204 | down | 22.483059 | 23.244255 | -0.761196 | -0.757552 | -0.003644 | 25.290795 | 20.421205 | 39.842204 | 22.415 | 24.06 | 25.6675 | 26 | 19.040001 |
MSFT | 2008-11-07 | 21.32 | 21.540001 | 21 | 21.5 | 15.797195 | 71,256,300 | 21.34 | 22.125541 | 22.125541 | 21 | 22.122 | 22.856 | 24.562 | 1.217398 | 22.331819 | 23.115051 | 24.13777 | 0.660002 | 1.435383 | 1.387261 | 25.431785 | down | 22.331819 | 23.115051 | -0.783232 | -0.762688 | -0.020544 | 25.290795 | 20.421205 | 42.824361 | 22.415 | 24.06 | 26.045 | 26 | 20.110001 |
MSFT | 2008-11-10 | 21.85 | 21.969999 | 21.190001 | 21.299999 | 15.650235 | 67,106,800 | 21.5775 | 21.732771 | 21.969999 | 21.190001 | 21.858 | 22.646 | 24.4422 | 1.09322 | 22.173078 | 22.980602 | 24.026485 | 0.779998 | 1.38857 | 1.326535 | 25.431785 | down | 22.173078 | 22.980602 | -0.807525 | -0.771655 | -0.03587 | 24.832441 | 20.459559 | 42.09936 | 22.415 | 23.32 | 26.045 | 26 | 19.66 |
MSFT | 2008-11-11 | 21.290001 | 21.299999 | 20.790001 | 21.200001 | 15.576763 | 78,014,500 | 21.145001 | 21.655135 | 21.655135 | 20.790001 | 21.392 | 22.501 | 24.3242 | 1.082487 | 22.023374 | 22.848706 | 23.915643 | 0.509998 | 1.325815 | 1.244881 | 24.779644 | down | 22.023374 | 22.848706 | -0.825333 | -0.782391 | -0.042942 | 24.665974 | 20.336026 | 41.71906 | 22.335 | 23.19 | 25.77 | 26 | 19.299999 |
MSFT | 2008-11-12 | 20.889999 | 21 | 20.280001 | 20.299999 | 14.915487 | 90,162,300 | 20.6175 | 21.400068 | 21.400068 | 20.280001 | 21.036 | 22.383 | 24.1922 | 1.187754 | 21.758239 | 22.659913 | 23.773853 | 0.92 | 1.296828 | 1.212393 | 24.27718 | down | 21.758239 | 22.659913 | -0.901674 | -0.806247 | -0.095427 | 24.758508 | 20.007492 | 38.360369 | 21.970001 | 23.005001 | 25.425 | 25.82 | 19.120001 |
MSFT | 2008-11-13 | 20.15 | 21.25 | 18.74 | 21.25 | 15.613505 | 148,413,700 | 20.3475 | 21.008784 | 21.25 | 18.74 | 21.11 | 22.236 | 24.0902 | 1.133014 | 21.680048 | 22.555475 | 23.674878 | 2.51 | 1.383483 | 1.342154 | 24.021462 | down | 21.680048 | 22.555475 | -0.875427 | -0.820083 | -0.055343 | 24.502028 | 19.969972 | 43.528464 | 21.2 | 22.235 | 25.1 | 25.5 | 19.18 |
MSFT | 2008-11-14 | 20.559999 | 21.34 | 19.65 | 20.059999 | 14.739138 | 96,624,500 | 20.4025 | 20.678142 | 21.34 | 19.65 | 20.822 | 22.0425 | 23.9784 | 1.158656 | 21.43081 | 22.370625 | 23.533118 | 1.69 | 1.405377 | 1.376939 | 24.021462 | down | 21.43081 | 22.370625 | -0.939815 | -0.844029 | -0.095785 | 24.359812 | 19.725188 | 39.105474 | 21.2 | 22.235 | 24.885 | 25.285 | 19.280001 |
MSFT | 2008-11-17 | 19.74 | 20.24 | 19.15 | 19.32 | 14.195429 | 97,289,000 | 19.6125 | 20.540321 | 20.540321 | 19.15 | 20.426 | 21.7725 | 23.8424 | 1.130724 | 21.10607 | 22.144653 | 23.367898 | 1.09 | 1.38285 | 1.348245 | 23.739734 | down | 21.10607 | 22.144653 | -1.038583 | -0.88294 | -0.155643 | 24.033947 | 19.511052 | 36.613989 | 21.04 | 22.235 | 24.1275 | 24.575 | 19.17 |
MSFT | 2008-11-18 | 19.5 | 19.66 | 18.75 | 19.620001 | 14.513513 | 108,966,500 | 19.3825 | 20.07641 | 20.07641 | 18.75 | 20.11 | 21.5855 | 23.7128 | 1.16316 | 20.877444 | 21.957641 | 23.220922 | 0.91 | 1.349075 | 1.30442 | 23.118261 | down | 20.877444 | 21.957641 | -1.080197 | -0.922392 | -0.157806 | 23.911821 | 19.259179 | 38.329427 | 20.41 | 22.235 | 24.1275 | 24.575 | 19.129999 |
MSFT | 2008-11-19 | 19.629999 | 19.950001 | 18.25 | 18.290001 | 13.529669 | 103,010,500 | 19.03 | 19.729455 | 19.950001 | 18.25 | 19.708 | 21.4235 | 23.5498 | 1.377226 | 20.479376 | 21.685964 | 23.027552 | 1.700001 | 1.374142 | 1.343978 | 23.118261 | down | 20.479376 | 21.685964 | -1.206589 | -0.979231 | -0.227358 | 24.177951 | 18.669049 | 33.943587 | 20.11 | 21.680001 | 24.1275 | 24.575 | 18.959999 |
MSFT | 2008-11-20 | 18.120001 | 18.84 | 17.5 | 17.530001 | 12.967476 | 139,532,800 | 17.997501 | 19.379728 | 19.379728 | 17.5 | 18.964 | 21.184 | 23.3536 | 1.609947 | 20.025626 | 21.378115 | 22.811962 | 1.34 | 1.371703 | 1.34358 | 22.200741 | down | 20.025626 | 21.378115 | -1.352489 | -1.053883 | -0.298607 | 24.403894 | 17.964106 | 31.71067 | 19.735 | 21.305001 | 24.1275 | 24.575 | 19.34 |
MSFT | 2008-11-21 | 18.02 | 19.700001 | 17.98 | 19.68 | 14.557892 | 157,231,900 | 18.845 | 18.688614 | 19.700001 | 17.98 | 18.888001 | 21.07 | 23.1948 | 1.63267 | 19.972453 | 21.252329 | 22.68914 | 2.17 | 1.428724 | 1.426222 | 22.200741 | down | 19.972453 | 21.252329 | -1.279876 | -1.099081 | -0.180795 | 24.335339 | 17.804661 | 43.111766 | 19.42 | 21.305001 | 23.7575 | 24.575 | 19.440001 |
MSFT | 2008-11-24 | 19.889999 | 20.940001 | 19.870001 | 20.690001 | 15.305021 | 125,289,900 | 20.347501 | 18.766807 | 20.940001 | 18.766807 | 19.162001 | 21.0455 | 23.0722 | 1.634607 | 20.082845 | 21.210675 | 22.610742 | 1.260001 | 1.416672 | 1.4096 | 22.200741 | down | 20.082845 | 21.210675 | -1.12783 | -1.104831 | -0.022999 | 24.314715 | 17.776285 | 47.542442 | 19.42 | 21.255 | 23.6925 | 24.575 | 20.33 |
MSFT | 2008-11-25 | 20.860001 | 20.93 | 19.549999 | 19.99 | 14.787212 | 92,948,100 | 20.3325 | 19.557154 | 20.93 | 19.549999 | 19.236001 | 20.89 | 22.9522 | 1.575744 | 20.068561 | 21.120255 | 22.507968 | 1.380001 | 1.414053 | 1.40664 | 22.200741 | down | 20.068561 | 21.120255 | -1.051694 | -1.094204 | 0.04251 | 24.041487 | 17.738513 | 44.930575 | 19.42 | 21.255 | 23.6725 | 24.575 | 20.52 |
MSFT | 2008-11-26 | 19.73 | 20.68 | 19.73 | 20.49 | 15.157082 | 79,678,300 | 20.1575 | 19.944827 | 20.68 | 19.73 | 19.676 | 20.7645 | 22.8706 | 1.496826 | 20.133398 | 21.073569 | 22.428832 | 0.95 | 1.380906 | 1.360976 | 22.200741 | down | 20.133398 | 21.073569 | -0.940171 | -1.063397 | 0.123226 | 23.758153 | 17.770848 | 47.163428 | 19.42 | 20.735 | 23.6725 | 24.575 | 20.76 |
MSFT | 2008-11-28 | 20.23 | 20.309999 | 20.02 | 20.219999 | 14.957348 | 28,650,800 | 20.195 | 20.051163 | 20.309999 | 20.02 | 20.214 | 20.644 | 22.7698 | 1.43445 | 20.146721 | 21.010342 | 22.342211 | 0.47 | 1.315842 | 1.271879 | 22.200741 | down | 20.146721 | 21.010342 | -0.863621 | -1.023442 | 0.159821 | 23.5129 | 17.7751 | 46.076969 | 19.220001 | 20.735 | 23.6725 | 24.575 | 19.51 |
MSFT | 2008-12-01 | 19.879999 | 19.950001 | 18.6 | 18.610001 | 13.766387 | 79,639,900 | 19.26 | 20.123081 | 20.123081 | 18.6 | 20 | 20.458 | 22.6388 | 1.445463 | 19.910303 | 20.832539 | 22.19585 | 1.619999 | 1.337567 | 1.306691 | 22.200741 | down | 19.910303 | 20.832539 | -0.922236 | -1.003201 | 0.080965 | 23.348927 | 17.567074 | 40.139219 | 19.220001 | 20.735 | 23.7325 | 24.575 | 20.120001 |
MSFT | 2008-12-02 | 18.99 | 19.309999 | 18.559999 | 19.15 | 14.165839 | 79,689,800 | 19.0025 | 19.691541 | 19.691541 | 18.559999 | 19.692 | 20.2845 | 22.5138 | 1.379025 | 19.793333 | 20.707906 | 22.076405 | 0.75 | 1.295598 | 1.251022 | 22.200741 | down | 19.793333 | 20.707906 | -0.914573 | -0.985475 | 0.070902 | 23.04255 | 17.52645 | 42.801623 | 19.220001 | 20.735 | 23.7325 | 24.575 | 19.52 |
MSFT | 2008-12-03 | 18.65 | 19.9 | 18.6 | 19.870001 | 14.698439 | 80,961,500 | 19.255 | 19.34702 | 19.9 | 18.6 | 19.668 | 20.1015 | 22.4024 | 1.149399 | 19.805128 | 20.645839 | 21.989879 | 1.3 | 1.295913 | 1.255919 | 22.200741 | down | 19.805128 | 20.645839 | -0.840711 | -0.956522 | 0.115811 | 22.400298 | 17.802702 | 46.235257 | 19.220001 | 20.735 | 23.5775 | 24.465001 | 19.469999 |
MSFT | 2008-12-04 | 19.4 | 19.92 | 18.790001 | 19.110001 | 14.136255 | 78,719,200 | 19.305001 | 19.30101 | 19.92 | 18.790001 | 19.392 | 19.953 | 22.2702 | 1.069402 | 19.698185 | 20.532073 | 21.876943 | 1.129999 | 1.284062 | 1.243327 | 22.200741 | down | 19.698185 | 20.532073 | -0.833888 | -0.931996 | 0.098108 | 22.091805 | 17.814196 | 43.281736 | 19.460001 | 20.735 | 23.5775 | 24.4 | 19.82 |
MSFT | 2008-12-05 | 18.91 | 19.98 | 18.469999 | 19.870001 | 14.698439 | 91,996,200 | 19.3075 | 19.303005 | 19.98 | 18.469999 | 19.322001 | 19.9025 | 22.1354 | 1.046934 | 19.724619 | 20.483031 | 21.798239 | 1.510001 | 1.3002 | 1.269995 | 22.200741 | down | 19.724619 | 20.483031 | -0.758412 | -0.897279 | 0.138867 | 21.996369 | 17.808631 | 46.932471 | 19.705 | 20.69 | 23.5775 | 24.35 | 19.09 |
MSFT | 2008-12-08 | 20.35 | 21.25 | 20.139999 | 21.01 | 15.541733 | 107,225,000 | 20.6875 | 19.305253 | 21.25 | 19.305253 | 19.802001 | 19.878 | 22.0076 | 1.012758 | 19.92237 | 20.522066 | 21.767328 | 1.379999 | 1.3059 | 1.280995 | 22.200741 | down | 19.92237 | 20.522066 | -0.599696 | -0.837762 | 0.238066 | 21.903517 | 17.852484 | 51.930541 | 19.86 | 20.58 | 23.5525 | 24.33 | 19.24 |
MSFT | 2008-12-09 | 20.620001 | 21.25 | 20.459999 | 20.6 | 15.238444 | 80,484,900 | 20.7325 | 19.996376 | 21.25 | 19.996376 | 20.092001 | 19.843 | 21.9194 | 0.972317 | 20.02662 | 20.527839 | 21.72155 | 0.790001 | 1.26905 | 1.231896 | 22.200741 | down | 20.02662 | 20.527839 | -0.501218 | -0.770454 | 0.269235 | 21.787634 | 17.898366 | 50.102861 | 19.86 | 20.58 | 23.5525 | 24.33 | 19.709999 |
MSFT | 2008-12-10 | 20.82 | 20.959999 | 20.299999 | 20.610001 | 15.245844 | 61,499,000 | 20.6725 | 20.364438 | 20.959999 | 20.299999 | 20.240001 | 19.8135 | 21.7978 | 0.937299 | 20.116371 | 20.533925 | 21.67796 | 0.66 | 1.225547 | 1.174706 | 22.200741 | down | 20.116371 | 20.533925 | -0.417553 | -0.699874 | 0.28232 | 21.688097 | 17.938903 | 50.14895 | 19.86 | 20.58 | 23.2925 | 24.33 | 18.48 |
MSFT | 2008-12-11 | 20.110001 | 20.120001 | 19.309999 | 19.450001 | 14.387757 | 83,564,300 | 19.747501 | 20.518469 | 20.518469 | 19.309999 | 20.308001 | 19.771 | 21.6572 | 0.933341 | 20.013853 | 20.453634 | 21.590589 | 1.300002 | 1.230865 | 1.187236 | 22.200741 | down | 20.013853 | 20.453634 | -0.439781 | -0.647855 | 0.208074 | 21.637682 | 17.904319 | 44.961434 | 19.86 | 20.42 | 23.244999 | 24.33 | 19.379999 |
MSFT | 2008-12-12 | 19.15 | 19.85 | 18.700001 | 19.360001 | 14.321182 | 78,112,600 | 19.265001 | 20.132985 | 20.132985 | 18.700001 | 20.206001 | 19.6765 | 21.5194 | 0.869187 | 19.91326 | 20.372624 | 21.503115 | 1.149999 | 1.225089 | 1.183512 | 22.200741 | down | 19.91326 | 20.372624 | -0.459364 | -0.610157 | 0.150793 | 21.414875 | 17.938126 | 44.57616 | 19.86 | 19.79 | 23.26 | 24.33 | 17.110001 |
MSFT | 2008-12-15 | 19.34 | 19.440001 | 18.889999 | 19.040001 | 14.084472 | 59,925,900 | 19.1775 | 19.698993 | 19.698993 | 18.889999 | 19.812001 | 19.625501 | 21.3738 | 0.875403 | 19.778913 | 20.273911 | 21.406522 | 0.550002 | 1.176868 | 1.120161 | 22.200741 | down | 19.778913 | 20.273911 | -0.494999 | -0.587125 | 0.092126 | 21.376307 | 17.874694 | 43.16003 | 19.86 | 19.735 | 23.2375 | 24.33 | 17.200001 |
MSFT | 2008-12-16 | 19.209999 | 20.18 | 19 | 20.110001 | 14.875986 | 97,688,700 | 19.625 | 19.438246 | 20.18 | 19 | 19.714001 | 19.665001 | 21.2778 | 0.87871 | 19.829849 | 20.26177 | 21.355678 | 1.18 | 1.177092 | 1.126145 | 22.200741 | down | 19.829849 | 20.26177 | -0.431921 | -0.556084 | 0.124164 | 21.42242 | 17.907581 | 48.994917 | 19.86 | 19.735 | 23.2375 | 24.33 | 17.629999 |
MSFT | 2008-12-17 | 19.809999 | 20.049999 | 19.5 | 19.66 | 14.543107 | 78,922,700 | 19.755 | 19.531623 | 20.049999 | 19.5 | 19.524001 | 19.667001 | 21.2064 | 0.878648 | 19.803719 | 20.217194 | 21.289181 | 0.610001 | 1.136585 | 1.074531 | 22.200741 | down | 19.803719 | 20.217194 | -0.413476 | -0.527563 | 0.114087 | 21.424296 | 17.909705 | 46.818173 | 19.86 | 19.42 | 22.8675 | 24.33 | 17.66 |
MSFT | 2008-12-18 | 19.860001 | 20.02 | 18.99 | 19.299999 | 14.276796 | 80,759,200 | 19.5425 | 19.643311 | 20.02 | 18.99 | 19.494 | 19.7175 | 21.1322 | 0.822575 | 19.726223 | 20.149254 | 21.211174 | 1.03 | 1.128972 | 1.070078 | 22.200741 | down | 19.726223 | 20.149254 | -0.423031 | -0.506656 | 0.083626 | 21.362651 | 18.07235 | 45.092204 | 19.975001 | 19.42 | 22.7625 | 24.215001 | 18.040001 |
MSFT | 2008-12-19 | 19.42 | 19.799999 | 19.110001 | 19.120001 | 14.143648 | 113,530,400 | 19.3625 | 19.592906 | 19.799999 | 19.110001 | 19.446 | 19.797 | 21.0686 | 0.660997 | 19.632958 | 20.073013 | 21.129167 | 0.689998 | 1.097617 | 1.03207 | 22.200741 | down | 19.632958 | 20.073013 | -0.440055 | -0.493336 | 0.053281 | 21.118994 | 18.475007 | 44.214533 | 19.975001 | 19.42 | 22.487501 | 24.020001 | 17.59 |
MSFT | 2008-12-22 | 19.24 | 19.290001 | 18.889999 | 19.18 | 14.188031 | 58,575,400 | 19.15 | 19.477703 | 19.477703 | 18.889999 | 19.474 | 19.772 | 21.0222 | 0.674963 | 19.563272 | 20.006864 | 21.052729 | 0.400002 | 1.047787 | 0.968863 | 21.996588 | down | 19.563272 | 20.006864 | -0.443591 | -0.483387 | 0.039796 | 21.121926 | 18.422075 | 44.601602 | 19.83 | 19.42 | 21.7175 | 23.24 | 17.1 |
MSFT | 2008-12-23 | 19.280001 | 19.57 | 19.01 | 19.280001 | 14.262007 | 47,511,400 | 19.285001 | 19.313851 | 19.57 | 19.01 | 19.308 | 19.7015 | 20.8978 | 0.647093 | 19.519692 | 19.953022 | 20.983211 | 0.56 | 1.012945 | 0.927977 | 21.996588 | down | 19.519692 | 19.953022 | -0.43333 | -0.473376 | 0.040046 | 20.995686 | 18.407315 | 45.283053 | 19.440001 | 19.375 | 21.7175 | 23.24 | 17.83 |
MSFT | 2008-12-24 | 19.26 | 19.450001 | 19.1 | 19.17 | 14.180632 | 16,880,400 | 19.245 | 19.299426 | 19.450001 | 19.1 | 19.21 | 19.6605 | 20.7992 | 0.653794 | 19.465893 | 19.895021 | 20.912104 | 0.350001 | 0.965592 | 0.870179 | 21.885537 | down | 19.465893 | 19.895021 | -0.429127 | -0.464526 | 0.035399 | 20.968089 | 18.352912 | 44.632673 | 19.440001 | 19.375 | 21.6375 | 23.24 | 18.5 |
MSFT | 2008-12-26 | 19.200001 | 19.33 | 19.09 | 19.129999 | 14.151041 | 23,101,000 | 19.1875 | 19.272213 | 19.33 | 19.09 | 19.176 | 19.5925 | 20.7286 | 0.633386 | 19.414217 | 19.838352 | 20.842218 | 0.24 | 0.913764 | 0.807161 | 21.631483 | down | 19.414217 | 19.838352 | -0.424135 | -0.456448 | 0.032313 | 20.859272 | 18.325729 | 44.383037 | 19.535 | 19.375 | 21.3225 | 23.24 | 18.629999 |
MSFT | 2008-12-29 | 19.15 | 19.209999 | 18.639999 | 18.959999 | 14.025287 | 58,512,800 | 18.989999 | 19.229857 | 19.229857 | 18.639999 | 19.144 | 19.5295 | 20.624 | 0.630342 | 19.344338 | 19.773289 | 20.768405 | 0.57 | 0.88921 | 0.783445 | 21.275334 | down | 19.344338 | 19.773289 | -0.428951 | -0.450948 | 0.021997 | 20.790185 | 18.268816 | 43.275248 | 19.41 | 19.375 | 20.895 | 22.995 | 19.040001 |
MSFT | 2008-12-30 | 19.01 | 19.49 | 19 | 19.34 | 14.306388 | 43,224,100 | 19.21 | 19.109928 | 19.49 | 19 | 19.176 | 19.566 | 20.5322 | 0.594407 | 19.34367 | 19.741194 | 20.712389 | 0.530001 | 0.863552 | 0.758101 | 21.275334 | down | 19.34367 | 19.741194 | -0.397523 | -0.440263 | 0.04274 | 20.754815 | 18.377186 | 46.490334 | 19.344999 | 19.615 | 20.52 | 22.62 | 19.66 |
MSFT | 2008-12-31 | 19.309999 | 19.68 | 19.27 | 19.440001 | 14.380359 | 46,419,000 | 19.425 | 19.159964 | 19.68 | 19.159964 | 19.208 | 19.5805 | 20.4266 | 0.587219 | 19.35849 | 19.718883 | 20.662492 | 0.41 | 0.831155 | 0.723291 | 21.275334 | down | 19.35849 | 19.718883 | -0.360393 | -0.424289 | 0.063897 | 20.754938 | 18.406062 | 47.336267 | 19.33 | 19.86 | 20.3625 | 22.62 | 19.440001 |
MSFT | 2009-01-02 | 19.530001 | 20.4 | 19.370001 | 20.33 | 15.03872 | 50,084,000 | 19.907501 | 19.292482 | 20.4 | 19.292482 | 19.44 | 19.6035 | 20.366 | 0.607803 | 19.507953 | 19.764151 | 20.649453 | 1.029999 | 0.845358 | 0.753961 | 21.275334 | down | 19.507953 | 19.764151 | -0.256198 | -0.390671 | 0.134473 | 20.819106 | 18.387895 | 54.265949 | 19.52 | 19.86 | 20.3375 | 22.62 | 18.799999 |
MSFT | 2009-01-05 | 20.200001 | 20.67 | 20.059999 | 20.52 | 15.179274 | 61,475,200 | 20.3625 | 19.599991 | 20.67 | 19.599991 | 19.718 | 19.674 | 20.3458 | 0.628954 | 19.663653 | 19.82014 | 20.644376 | 0.610001 | 0.828547 | 0.739565 | 21.275334 | down | 19.663653 | 19.82014 | -0.156487 | -0.343834 | 0.187347 | 20.931908 | 18.416092 | 55.608858 | 19.655 | 19.86 | 20.3375 | 22.58 | 19.209999 |
MSFT | 2009-01-06 | 20.75 | 21 | 20.610001 | 20.76 | 15.35681 | 58,083,400 | 20.78 | 19.981246 | 21 | 19.981246 | 20.078 | 19.7185 | 20.3146 | 0.673461 | 19.832322 | 19.889759 | 20.648911 | 0.48 | 0.803651 | 0.713609 | 21.275334 | down | 19.832322 | 19.889759 | -0.057437 | -0.286555 | 0.229117 | 21.065423 | 18.371577 | 57.313903 | 19.82 | 19.86 | 20.0775 | 22.58 | 19.26 |
MSFT | 2009-01-07 | 20.190001 | 20.290001 | 19.48 | 19.51 | 14.432138 | 72,709,900 | 19.867501 | 20.380623 | 20.380623 | 19.48 | 20.112 | 19.6435 | 20.2656 | 0.601772 | 19.782734 | 19.861629 | 20.604247 | 1.28 | 0.837676 | 0.770248 | 21.275334 | down | 19.782734 | 19.861629 | -0.078895 | -0.245023 | 0.166128 | 20.847044 | 18.439957 | 47.154925 | 19.82 | 19.86 | 19.9775 | 22.58 | 19.09 |
MSFT | 2009-01-08 | 19.629999 | 20.190001 | 19.549999 | 20.120001 | 14.883379 | 70,255,400 | 19.8725 | 20.124062 | 20.190001 | 19.549999 | 20.248 | 19.6195 | 20.2444 | 0.570369 | 19.834621 | 19.880767 | 20.585257 | 0.680001 | 0.826413 | 0.761223 | 21.275334 | down | 19.834621 | 19.880767 | -0.046146 | -0.205248 | 0.159101 | 20.760239 | 18.478762 | 51.658102 | 19.82 | 19.86 | 19.9775 | 22.58 | 18.09 |
MSFT | 2009-01-09 | 20.17 | 20.299999 | 19.41 | 19.52 | 14.439538 | 49,815,300 | 19.85 | 19.998281 | 20.299999 | 19.41 | 20.086 | 19.565 | 20.1728 | 0.520652 | 19.786218 | 19.854044 | 20.543483 | 0.889999 | 0.830955 | 0.774101 | 21.275334 | down | 19.786218 | 19.854044 | -0.067826 | -0.177763 | 0.109937 | 20.606305 | 18.523695 | 47.381224 | 19.82 | 19.86 | 19.9775 | 22.58 | 18.120001 |
MSFT | 2009-01-12 | 19.709999 | 19.790001 | 19.299999 | 19.469999 | 14.402553 | 52,163,500 | 19.5675 | 19.92414 | 19.92414 | 19.299999 | 19.876 | 19.566 | 20.1022 | 0.520439 | 19.737569 | 19.825596 | 20.501385 | 0.490002 | 0.806601 | 0.745691 | 21.275334 | down | 19.737569 | 19.825596 | -0.088027 | -0.159816 | 0.071789 | 20.606879 | 18.525122 | 47.031769 | 20 | 19.86 | 19.9775 | 22.58 | 17.91 |
MSFT | 2009-01-13 | 19.52 | 19.99 | 19.52 | 19.82 | 14.661462 | 65,843,500 | 19.7125 | 19.74582 | 19.99 | 19.52 | 19.688 | 19.589 | 20.046 | 0.52102 | 19.75025 | 19.825182 | 20.474664 | 0.520001 | 0.78613 | 0.723122 | 21.275334 | down | 19.75025 | 19.825182 | -0.074931 | -0.142839 | 0.067908 | 20.631041 | 18.546959 | 49.821594 | 20.135 | 19.86 | 20.0975 | 22.58 | 18 |
MSFT | 2009-01-14 | 19.530001 | 19.68 | 19.01 | 19.09 | 14.121455 | 80,257,500 | 19.3275 | 19.72916 | 19.72916 | 19.01 | 19.604 | 19.5915 | 19.9812 | 0.518361 | 19.648673 | 19.770724 | 20.420364 | 0.81 | 0.787835 | 0.73181 | 21.275334 | down | 19.648673 | 19.770724 | -0.12205 | -0.138681 | 0.016631 | 20.628221 | 18.554779 | 44.551026 | 20.005 | 19.945 | 20.1975 | 22.58 | 17.209999 |
MSFT | 2009-01-15 | 19.07 | 19.299999 | 18.52 | 19.24 | 14.232417 | 96,169,800 | 19.0325 | 19.52833 | 19.52833 | 18.52 | 19.428 | 19.548 | 19.9136 | 0.508978 | 19.585801 | 19.731411 | 20.374075 | 0.779999 | 0.787275 | 0.736629 | 21.119885 | down | 19.585801 | 19.731411 | -0.14561 | -0.140067 | -0.005543 | 20.565957 | 18.530043 | 45.819369 | 19.76 | 19.885 | 20.22 | 22.58 | 17.17 |
MSFT | 2009-01-16 | 19.629999 | 19.91 | 19.15 | 19.709999 | 14.580081 | 79,634,100 | 19.6 | 19.280415 | 19.91 | 19.15 | 19.466 | 19.5505 | 19.8372 | 0.50968 | 19.604908 | 19.729825 | 20.348033 | 0.76 | 0.785327 | 0.738966 | 21.119885 | down | 19.604908 | 19.729825 | -0.124917 | -0.137037 | 0.01212 | 20.56986 | 18.53114 | 49.701655 | 19.76 | 19.76 | 20.22 | 22.58 | 16.959999 |
MSFT | 2009-01-20 | 19.459999 | 19.620001 | 18.370001 | 18.48 | 13.670217 | 89,873,000 | 18.9825 | 19.440207 | 19.620001 | 18.370001 | 19.268 | 19.5095 | 19.7652 | 0.561263 | 19.431845 | 19.637245 | 20.274777 | 1.339998 | 0.824946 | 0.799069 | 21.119885 | down | 19.431845 | 19.637245 | -0.2054 | -0.15071 | -0.05469 | 20.632025 | 18.386975 | 41.350977 | 19.335 | 19.685001 | 20.22 | 22.58 | 16.42 |
MSFT | 2009-01-21 | 18.870001 | 19.450001 | 18.459999 | 19.379999 | 14.335978 | 68,340,900 | 19.04 | 19.211354 | 19.450001 | 18.459999 | 19.18 | 19.5225 | 19.7352 | 0.554739 | 19.423869 | 19.61819 | 20.239687 | 0.990002 | 0.836736 | 0.818162 | 21.119885 | down | 19.423869 | 19.61819 | -0.194321 | -0.159432 | -0.034889 | 20.631978 | 18.413021 | 48.207999 | 19.335 | 19.685001 | 20.14 | 22.485 | 16.15 |
MSFT | 2009-01-22 | 18.049999 | 18.18 | 17.07 | 17.110001 | 12.656794 | 222,436,600 | 17.6025 | 19.125677 | 19.125677 | 17.07 | 18.784 | 19.419 | 19.6474 | 0.772405 | 19.067889 | 19.432398 | 20.116954 | 2.309999 | 0.941969 | 0.967346 | 20.527038 | down | 19.067889 | 19.432398 | -0.364509 | -0.200447 | -0.164062 | 20.96381 | 17.87419 | 36.588498 | 18.685 | 19.035 | 19.825 | 22.485 | 15.79 |
MSFT | 2009-01-23 | 16.969999 | 17.49 | 16.75 | 17.200001 | 12.723366 | 117,020,600 | 17.1025 | 18.364088 | 18.364088 | 16.75 | 18.376 | 19.315 | 19.5654 | 0.918348 | 18.780522 | 19.267035 | 20.002564 | 0.74 | 0.927543 | 0.944611 | 19.953834 | down | 18.780522 | 19.267035 | -0.486514 | -0.257661 | -0.228853 | 21.151696 | 17.478304 | 37.234437 | 18.37 | 18.875 | 19.7975 | 22.485 | 15.88 |
MSFT | 2009-01-26 | 17.290001 | 17.809999 | 17.23 | 17.629999 | 13.041447 | 92,476,500 | 17.49 | 17.733294 | 17.809999 | 17.23 | 17.96 | 19.238 | 19.494 | 0.992697 | 18.603518 | 19.145773 | 19.909522 | 0.609998 | 0.904861 | 0.91115 | 19.953834 | down | 18.603518 | 19.145773 | -0.542255 | -0.314579 | -0.227676 | 21.223395 | 17.252605 | 40.360284 | 18.37 | 18.875 | 19.7975 | 22.485 | 16.120001 |
MSFT | 2009-01-27 | 17.780001 | 17.969999 | 17.43 | 17.66 | 13.063637 | 61,695,000 | 17.71 | 17.611647 | 17.969999 | 17.43 | 17.796 | 19.1645 | 19.4412 | 1.053663 | 18.458362 | 19.035716 | 19.821306 | 0.539999 | 0.878799 | 0.874035 | 19.953834 | down | 18.458362 | 19.035716 | -0.577354 | -0.367134 | -0.21022 | 21.271825 | 17.057175 | 40.582622 | 18.33 | 18.875 | 19.64 | 21.745 | 15.27 |
MSFT | 2009-01-28 | 17.799999 | 18.309999 | 17.76 | 18.040001 | 13.344737 | 64,145,500 | 17.9775 | 17.660823 | 18.309999 | 17.660823 | 17.528 | 19.1185 | 19.377 | 1.082741 | 18.393998 | 18.961959 | 19.751451 | 0.649999 | 0.862457 | 0.851631 | 19.953834 | down | 18.393998 | 18.961959 | -0.567961 | -0.4073 | -0.160661 | 21.283983 | 16.953017 | 43.457924 | 18.33 | 18.875 | 19.6975 | 21.615 | 15.28 |
MSFT | 2009-01-29 | 17.780001 | 17.959999 | 17.559999 | 17.59 | 13.011861 | 49,192,800 | 17.7225 | 17.819162 | 17.959999 | 17.559999 | 17.624 | 19.031 | 19.3276 | 1.133425 | 18.270306 | 18.860333 | 19.666688 | 0.480002 | 0.835138 | 0.814468 | 19.953834 | down | 18.270306 | 18.860333 | -0.590026 | -0.443845 | -0.146181 | 21.297849 | 16.764151 | 40.931857 | 18.33 | 18.875 | 19.6975 | 21.615 | 15.15 |
MSFT | 2009-01-30 | 17.74 | 17.790001 | 17.1 | 17.1 | 12.649391 | 62,370,900 | 17.4325 | 17.770831 | 17.790001 | 17.1 | 17.604 | 18.914 | 19.2832 | 1.207348 | 18.090259 | 18.729938 | 19.566033 | 0.690001 | 0.824771 | 0.802022 | 19.851066 | down | 18.090259 | 18.729938 | -0.639679 | -0.483012 | -0.156667 | 21.328695 | 16.499305 | 38.319891 | 18.185001 | 18.875 | 19.625 | 21.615 | 16.48 |
MSFT | 2009-02-02 | 17.030001 | 18.129999 | 17 | 17.83 | 13.189395 | 88,871,700 | 17.4975 | 17.601665 | 18.129999 | 17 | 17.644 | 18.789 | 19.2474 | 1.182183 | 18.050219 | 18.663276 | 19.497954 | 1.129999 | 0.846573 | 0.834819 | 19.851066 | down | 18.050219 | 18.663276 | -0.613056 | -0.509021 | -0.104036 | 21.153366 | 16.424634 | 44.048262 | 18.100001 | 18.875 | 19.4075 | 21.615 | 17.110001 |
MSFT | 2009-02-03 | 17.85 | 18.610001 | 17.6 | 18.5 | 13.685014 | 86,865,100 | 18.14 | 17.549583 | 18.610001 | 17.549583 | 17.812 | 18.688 | 19.2516 | 1.110635 | 18.119416 | 18.651181 | 19.458818 | 1.010001 | 0.858247 | 0.852338 | 19.851066 | down | 18.119416 | 18.651181 | -0.531765 | -0.51357 | -0.018195 | 20.909271 | 16.466729 | 48.752559 | 17.680001 | 18.875 | 19.4075 | 21.615 | 17.01 |
MSFT | 2009-02-04 | 18.540001 | 19 | 18.5 | 18.629999 | 13.781178 | 75,618,000 | 18.6675 | 17.844791 | 19 | 17.844791 | 17.93 | 18.5815 | 19.2736 | 0.997894 | 18.197968 | 18.649612 | 19.426316 | 0.5 | 0.832658 | 0.817104 | 19.851066 | down | 18.197968 | 18.649612 | -0.451645 | -0.501185 | 0.04954 | 20.577287 | 16.585712 | 49.637348 | 17.875 | 18.875 | 19.455 | 21.615 | 16.65 |
MSFT | 2009-02-05 | 18.51 | 19.139999 | 18.25 | 19.040001 | 14.084472 | 75,195,200 | 18.735 | 18.256146 | 19.139999 | 18.25 | 18.22 | 18.558 | 19.2608 | 0.980255 | 18.327511 | 18.67853 | 19.411166 | 0.889999 | 0.836754 | 0.824393 | 19.851066 | down | 18.327511 | 18.67853 | -0.351019 | -0.471151 | 0.120133 | 20.518511 | 16.597489 | 52.427053 | 18.07 | 18.875 | 19.3925 | 21.305001 | 16.25 |
MSFT | 2009-02-06 | 19.16 | 19.93 | 19.059999 | 19.66 | 14.543107 | 86,746,000 | 19.4525 | 18.495573 | 19.93 | 18.495573 | 18.732 | 18.535 | 19.2402 | 0.946492 | 18.532509 | 18.751231 | 19.420924 | 0.889999 | 0.840557 | 0.830954 | 19.851066 | down | 18.532509 | 18.751231 | -0.218722 | -0.420665 | 0.201944 | 20.427984 | 16.642016 | 56.363373 | 18.465 | 18.875 | 19.48 | 21.305001 | 16.9 |
MSFT | 2009-02-09 | 19.639999 | 19.77 | 19.26 | 19.440001 | 14.380359 | 52,196,400 | 19.5275 | 18.974036 | 19.77 | 18.974036 | 19.054 | 18.531 | 19.2292 | 0.94227 | 18.672124 | 18.802251 | 19.421672 | 0.51 | 0.816946 | 0.798859 | 19.851066 | down | 18.672124 | 18.802251 | -0.130128 | -0.362558 | 0.23243 | 20.415539 | 16.646461 | 54.635855 | 18.465 | 18.875 | 19.595 | 21.305001 | 16.959999 |
MSFT | 2009-02-10 | 19.25 | 19.799999 | 18.700001 | 18.799999 | 13.906936 | 83,953,200 | 19.1375 | 19.250768 | 19.799999 | 18.700001 | 19.114 | 18.4975 | 19.1954 | 0.918745 | 18.691797 | 18.802085 | 19.397293 | 1.099998 | 0.837164 | 0.828972 | 19.851066 | down | 18.691797 | 18.802085 | -0.110288 | -0.312104 | 0.201816 | 20.334991 | 16.660009 | 49.849231 | 18.465 | 18.875 | 19.69 | 21.255 | 17.139999 |
MSFT | 2009-02-11 | 18.940001 | 19.49 | 18.92 | 19.209999 | 14.210223 | 58,599,000 | 19.14 | 19.194134 | 19.49 | 18.92 | 19.23 | 18.467 | 19.1752 | 0.881918 | 18.77152 | 18.8323 | 19.389948 | 0.690001 | 0.826652 | 0.815075 | 19.851066 | down | 18.77152 | 18.8323 | -0.06078 | -0.261839 | 0.201059 | 20.230836 | 16.703164 | 52.707674 | 18.465 | 18.875 | 19.7575 | 21.255 | 17.059999 |
MSFT | 2009-02-12 | 18.969999 | 19.32 | 18.540001 | 19.26 | 14.247213 | 75,323,200 | 19.0225 | 19.167067 | 19.32 | 18.540001 | 19.274 | 18.4755 | 19.1882 | 0.889029 | 18.846671 | 18.863982 | 19.384852 | 0.779999 | 0.82332 | 0.811568 | 19.851066 | down | 18.846671 | 18.863982 | -0.017311 | -0.212934 | 0.195623 | 20.253558 | 16.697441 | 53.059059 | 18.465 | 18.525 | 19.84 | 20.735 | 18.33 |
MSFT | 2009-02-13 | 19.27 | 19.469999 | 19.040001 | 19.09 | 14.121455 | 47,416,000 | 19.2175 | 19.094783 | 19.469999 | 19.040001 | 19.16 | 18.468 | 19.187 | 0.882852 | 18.884106 | 18.880724 | 19.373289 | 0.429998 | 0.795225 | 0.773411 | 19.851066 | down | 18.884106 | 18.880724 | 0.003382 | -0.16967 | 0.173053 | 20.233703 | 16.702297 | 51.653821 | 18.765 | 18.525 | 19.84 | 20.735 | 17.93 |
MSFT | 2009-02-17 | 18.49 | 18.5 | 17.889999 | 18.09 | 13.473478 | 75,853,300 | 18.2425 | 19.156142 | 19.156142 | 17.889999 | 18.89 | 18.387 | 19.1514 | 0.835975 | 18.761936 | 18.822152 | 19.322964 | 1.200001 | 0.824138 | 0.81607 | 19.851066 | down | 18.761936 | 18.822152 | -0.060216 | -0.147779 | 0.087564 | 20.058949 | 16.715051 | 44.232699 | 18.91 | 18.525 | 19.84 | 20.735 | 17.879999 |
MSFT | 2009-02-18 | 18.219999 | 18.450001 | 18 | 18.120001 | 13.495828 | 54,946,900 | 18.1975 | 18.699321 | 18.699321 | 18 | 18.754 | 18.369 | 19.1316 | 0.837741 | 18.663177 | 18.770141 | 19.275789 | 0.450001 | 0.797414 | 0.779463 | 19.851066 | down | 18.663177 | 18.770141 | -0.106964 | -0.139616 | 0.032652 | 20.044481 | 16.693519 | 44.490364 | 18.91 | 18.37 | 19.84 | 20.735 | 18.83 |
MSFT | 2009-02-19 | 18.299999 | 18.379999 | 17.809999 | 17.91 | 13.339413 | 49,195,600 | 18.099999 | 18.44841 | 18.44841 | 17.809999 | 18.494 | 18.2955 | 19.0924 | 0.808341 | 18.547303 | 18.706426 | 19.222229 | 0.57 | 0.78117 | 0.758517 | 19.851066 | down | 18.547303 | 18.706426 | -0.159123 | -0.143518 | -0.015605 | 19.912182 | 16.678818 | 42.992944 | 18.87 | 18.37 | 19.93 | 20.735 | 18.129999 |
MSFT | 2009-02-20 | 17.77 | 18.190001 | 17.66 | 18 | 13.406449 | 69,413,800 | 17.905 | 18.274205 | 18.274205 | 17.66 | 18.242 | 18.34 | 19.0322 | 0.762862 | 18.463103 | 18.654099 | 19.174298 | 0.530001 | 0.763229 | 0.735665 | 19.851066 | down | 18.463103 | 18.654099 | -0.190996 | -0.153013 | -0.037982 | 19.865723 | 16.814277 | 43.864946 | 18.73 | 18.34 | 19.9975 | 20.735 | 17.48 |
MSFT | 2009-02-23 | 18.02 | 18.15 | 17.16 | 17.209999 | 12.818055 | 70,803,400 | 17.635 | 18.089603 | 18.15 | 17.16 | 17.866 | 18.3405 | 18.9644 | 0.762078 | 18.270318 | 18.547128 | 19.097267 | 0.99 | 0.779427 | 0.761099 | 19.851066 | down | 18.270318 | 18.547128 | -0.276811 | -0.177773 | -0.099038 | 19.864656 | 16.816344 | 38.323489 | 18.48 | 18.34 | 19.975 | 20.69 | 18.370001 |
MSFT | 2009-02-24 | 17.030001 | 17.35 | 16.360001 | 17.17 | 12.788258 | 122,674,500 | 16.977501 | 17.862301 | 17.862301 | 16.360001 | 17.682 | 18.3175 | 18.8956 | 0.791041 | 18.101038 | 18.445119 | 19.021688 | 0.989999 | 0.794468 | 0.783989 | 19.206966 | down | 18.101038 | 18.445119 | -0.344081 | -0.211034 | -0.133046 | 19.899582 | 16.735418 | 38.06131 | 17.925001 | 18.145001 | 19.8225 | 20.58 | 19.309999 |
MSFT | 2009-02-25 | 17.01 | 17.24 | 16.459999 | 16.959999 | 12.631848 | 105,894,600 | 16.917499 | 17.419901 | 17.419901 | 16.459999 | 17.45 | 18.2825 | 18.8458 | 0.835879 | 17.925494 | 18.33511 | 18.940837 | 0.780001 | 0.793435 | 0.78359 | 19.200769 | down | 17.925494 | 18.33511 | -0.409616 | -0.250751 | -0.158866 | 19.954258 | 16.610742 | 36.643918 | 17.915 | 18.145001 | 19.76 | 20.58 | 19.290001 |
MSFT | 2009-02-26 | 17.049999 | 17.08 | 16.42 | 16.42 | 12.229656 | 83,219,500 | 16.7425 | 17.1687 | 17.1687 | 16.42 | 17.152 | 18.2015 | 18.787 | 0.933416 | 17.693879 | 18.19325 | 18.841981 | 0.66 | 0.783904 | 0.771231 | 19.063692 | down | 17.693879 | 18.19325 | -0.499371 | -0.300475 | -0.198896 | 20.068333 | 16.334667 | 33.218292 | 17.915 | 18.145001 | 19.51 | 20.58 | 18.75 |
MSFT | 2009-02-27 | 16.290001 | 16.52 | 16.1 | 16.15 | 12.028558 | 93,428,000 | 16.265 | 16.9556 | 16.9556 | 16.1 | 16.782 | 18.1295 | 18.7292 | 1.033265 | 17.456359 | 18.041898 | 18.736413 | 0.42 | 0.75791 | 0.736108 | 18.518323 | down | 17.456359 | 18.041898 | -0.585539 | -0.357488 | -0.228051 | 20.19603 | 16.06297 | 31.626296 | 17.3 | 18.015 | 19.51 | 20.42 | 18.76 |
MSFT | 2009-03-02 | 15.96 | 16.25 | 15.72 | 15.79 | 11.760433 | 80,602,100 | 15.93 | 16.6103 | 16.6103 | 15.72 | 16.498 | 18.064 | 18.6428 | 1.138158 | 17.199996 | 17.875091 | 18.620867 | 0.53 | 0.741631 | 0.715497 | 18.131491 | down | 17.199996 | 17.875091 | -0.675094 | -0.421009 | -0.254086 | 20.340317 | 15.787683 | 29.590035 | 17.085001 | 17.825 | 18.86 | 19.575 | 18.76 |
MSFT | 2009-03-03 | 16.030001 | 16.24 | 15.64 | 15.88 | 11.827463 | 80,476,600 | 15.9475 | 16.27015 | 16.27015 | 15.64 | 16.24 | 17.9665 | 18.5672 | 1.23837 | 16.99692 | 17.727306 | 18.513382 | 0.6 | 0.731515 | 0.703947 | 18.051842 | down | 16.99692 | 17.727306 | -0.730386 | -0.482884 | -0.247502 | 20.44324 | 15.489759 | 30.789756 | 17.01 | 17.785 | 18.6225 | 19.36 | 19.190001 |
MSFT | 2009-03-04 | 16.120001 | 16.4 | 15.89 | 16.120001 | 12.006215 | 69,285,100 | 16.132501 | 16.108825 | 16.4 | 15.89 | 16.072 | 17.8475 | 18.5036 | 1.297353 | 16.862009 | 17.608247 | 18.419524 | 0.52 | 0.716406 | 0.685553 | 18.051842 | down | 16.862009 | 17.608247 | -0.746237 | -0.535555 | -0.210682 | 20.442206 | 15.252794 | 34.018428 | 16.915 | 17.785 | 18.6225 | 19.36 | 19.67 |
MSFT | 2009-03-05 | 15.86 | 15.88 | 15.27 | 15.27 | 11.373136 | 89,708,500 | 15.57 | 16.120663 | 16.120663 | 15.27 | 15.842 | 17.6795 | 18.4266 | 1.403869 | 16.617085 | 17.435043 | 18.296014 | 0.850001 | 0.725949 | 0.701997 | 17.680992 | down | 16.617085 | 17.435043 | -0.817958 | -0.592036 | -0.225923 | 20.487237 | 14.871763 | 28.879884 | 16.71 | 17.6 | 18.6025 | 19.045 | 19.59 |
MSFT | 2009-03-06 | 15.35 | 15.62 | 14.87 | 15.28 | 11.380582 | 92,821,400 | 15.28 | 15.845331 | 15.845331 | 14.87 | 15.668 | 17.4915 | 18.3486 | 1.462619 | 16.411379 | 17.27541 | 18.177739 | 0.75 | 0.727667 | 0.706798 | 17.365393 | down | 16.411379 | 17.27541 | -0.864031 | -0.646435 | -0.217596 | 20.416739 | 14.566261 | 29.015732 | 16.11 | 17.4 | 18.6025 | 19.045 | 19.35 |
MSFT | 2009-03-09 | 15.2 | 15.74 | 15.1 | 15.15 | 11.283755 | 66,479,100 | 15.2975 | 15.562666 | 15.74 | 15.1 | 15.54 | 17.266 | 18.266 | 1.458353 | 16.217321 | 17.117973 | 18.059004 | 0.64 | 0.721405 | 0.700118 | 17.365393 | down | 16.217321 | 17.117973 | -0.900651 | -0.697278 | -0.203373 | 20.182706 | 14.349294 | 28.260012 | 16.055 | 17.4 | 18.6025 | 19.045 | 18.83 |
MSFT | 2009-03-10 | 15.37 | 16.620001 | 15.25 | 16.48 | 12.274345 | 95,184,200 | 15.93 | 15.430083 | 16.620001 | 15.25 | 15.66 | 17.118 | 18.2122 | 1.373863 | 16.257733 | 17.070715 | 17.997082 | 1.470001 | 0.774876 | 0.777106 | 17.365393 | down | 16.257733 | 17.070715 | -0.812982 | -0.720419 | -0.092563 | 19.865727 | 14.370273 | 44.256218 | 15.975 | 17.4 | 18.53 | 19.045 | 19.76 |
MSFT | 2009-03-11 | 16.629999 | 17.200001 | 16.43 | 17.110001 | 12.743572 | 84,522,200 | 16.8425 | 15.680042 | 17.200001 | 15.680042 | 15.858 | 17.0335 | 18.1718 | 1.315708 | 16.388851 | 17.073625 | 17.962294 | 0.770001 | 0.774528 | 0.776396 | 17.365393 | down | 16.388851 | 17.073625 | -0.684774 | -0.71329 | 0.028516 | 19.664916 | 14.402084 | 49.949214 | 16.035001 | 17.4 | 18.4875 | 19 | 19.200001 |
MSFT | 2009-03-12 | 17.01 | 17.040001 | 16.48 | 17.01 | 12.669092 | 93,694,100 | 16.885 | 16.261271 | 17.040001 | 16.261271 | 16.206 | 16.9235 | 18.1328 | 1.212046 | 16.484413 | 17.068912 | 17.92495 | 0.630001 | 0.764205 | 0.761756 | 17.365393 | down | 16.484413 | 17.068912 | -0.5845 | -0.687532 | 0.103032 | 19.347592 | 14.499408 | 49.092167 | 16.035001 | 17.4 | 18.2775 | 19 | 18.610001 |
MSFT | 2009-03-13 | 16.98 | 17.049999 | 16.18 | 16.65 | 12.400963 | 82,965,800 | 16.715 | 16.573136 | 17.049999 | 16.18 | 16.48 | 16.793 | 18.079 | 1.080619 | 16.509888 | 17.037882 | 17.874952 | 0.869999 | 0.771761 | 0.77258 | 17.365393 | down | 16.509888 | 17.037882 | -0.527994 | -0.655624 | 0.12763 | 18.954239 | 14.631762 | 46.030194 | 16.035001 | 17.4 | 18.375 | 19 | 18.969999 |
MSFT | 2009-03-16 | 16.82 | 16.959999 | 16.24 | 16.25 | 12.103041 | 67,028,900 | 16.5675 | 16.644068 | 16.959999 | 16.24 | 16.7 | 16.651 | 18.0152 | 0.940391 | 16.469905 | 16.97952 | 17.811228 | 0.719999 | 0.768064 | 0.767322 | 17.365393 | down | 16.469905 | 16.97952 | -0.509615 | -0.626423 | 0.116807 | 18.531783 | 14.770217 | 42.833405 | 16.035001 | 17.4 | 18.4725 | 19 | 18.780001 |
MSFT | 2009-03-17 | 16.32 | 16.9 | 16.26 | 16.9 | 12.58716 | 62,481,000 | 16.595 | 16.605784 | 16.9 | 16.26 | 16.784 | 16.5915 | 17.9466 | 0.880277 | 16.536073 | 16.97363 | 17.775494 | 0.65 | 0.759631 | 0.75559 | 17.365393 | down | 16.536073 | 16.97363 | -0.437556 | -0.588649 | 0.151093 | 18.352054 | 14.830947 | 49.028356 | 16.035001 | 17.335 | 18.67 | 19 | 18.92 |
MSFT | 2009-03-18 | 17.030001 | 17.219999 | 16.6 | 16.959999 | 12.631848 | 70,710,700 | 16.9525 | 16.600392 | 17.219999 | 16.6 | 16.754 | 16.5335 | 17.8754 | 0.809647 | 16.601293 | 16.97262 | 17.743513 | 0.619999 | 0.749657 | 0.742031 | 17.365393 | down | 16.601293 | 16.97262 | -0.371327 | -0.545185 | 0.173858 | 18.152795 | 14.914205 | 49.571589 | 16.045 | 17.335 | 18.67 | 19 | 20.91 |
MSFT | 2009-03-19 | 17.370001 | 17.450001 | 16.92 | 17.139999 | 12.765913 | 58,994,600 | 17.22 | 16.776446 | 17.450001 | 16.776446 | 16.78 | 16.495 | 17.803 | 0.757367 | 16.684171 | 16.985019 | 17.719846 | 0.530001 | 0.733967 | 0.720828 | 17.365393 | down | 16.684171 | 16.985019 | -0.300848 | -0.496318 | 0.19547 | 18.009734 | 14.980266 | 51.250176 | 16.275001 | 17.18 | 18.67 | 19 | 20.4 |
MSFT | 2009-03-20 | 17.32 | 17.65 | 16.879999 | 17.059999 | 12.70633 | 81,725,500 | 17.2275 | 16.998223 | 17.65 | 16.879999 | 16.861999 | 16.448 | 17.754 | 0.68474 | 16.74199 | 16.990573 | 17.69397 | 0.770001 | 0.736541 | 0.725745 | 17.365393 | down | 16.74199 | 16.990573 | -0.248582 | -0.44677 | 0.198188 | 17.81748 | 15.078519 | 50.446462 | 16.45 | 17.17 | 18.67 | 19 | 19.93 |
Subsets and Splits
No community queries yet
The top public SQL queries from the community will appear here once available.