Akamai Technologies Inc.
ACADIA Pharmaceuticals, Inc.
Washington Trust Bancorp Inc.

Stock Results for Microsemi Corp. - MSCC

DateOpenCloseVolume
2010-03-0216.0316.33876800
2010-03-0115.5416.01882700
2010-02-2615.6915.51719400
2010-02-2515.6315.631033200
2010-02-2416.1115.85897300
2010-02-2316.0216.101102000
2010-02-2216.1816.09948000
2010-02-1915.9916.12562300
2010-02-1816.0015.98779300
2010-02-1716.0716.02920500
2010-02-1615.4616.02767800
2010-02-1215.1015.35670800
2010-02-1115.0215.25507300
2010-02-1015.1515.11560300
2010-02-0915.1615.24739700
2010-02-0815.1914.98535100
2010-02-0514.9915.22667700
2010-02-0415.5615.011214500
2010-02-0315.5915.71620300
2010-02-0215.5015.701336800
2010-02-0115.0415.531013000
2010-01-2915.6714.941220200
2010-01-2816.0115.57785500
2010-01-2715.7615.98935200
2010-01-2616.1815.85717100
2010-01-2516.4116.24738700
2010-01-2217.0816.262517100
2010-01-2117.2017.181509300
2010-01-2017.0617.13781100
2010-01-1917.1717.19740600
2010-01-1517.3717.111263500
2010-01-1417.0117.321013500

Other Companies:   12-03-2007 | GigaMedia Ltd. | 08-19-2008-1
United Community Bancorp | 02-27-2007-1 | Companhia Siderurgica Nacional