Stock Quote for NASDAQ, HITT - Hittite Microwave Corporation

HITT

HITTITE MICROWAVE CORP

11/20/09 17:35

LAST: 38.13	CHANGE: 0.06	OPEN: 37.79	HIGH: 38.18	ASK: 41.04	VOLUME: 104,835
LAST: 38.13	CHANGE(%): 0.16	PREV: 38.07	LOW: 37.69	BID: 40.00	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	37.79	38.18	37.69	38.13	104,800
11/19/09	38.89	38.89	37.70	38.07	120,800
11/18/09	39.34	39.34	38.81	39.04	96,300
11/17/09	39.23	39.42	39.01	39.30	48,900
11/16/09	38.68	39.60	38.57	39.35	138,800
11/13/09	38.07	38.31	37.41	38.31	85,500
11/12/09	38.12	38.80	37.69	37.78	107,500
11/11/09	38.22	38.65	37.90	38.30	83,400
11/10/09	38.19	38.69	37.77	37.92	90,300
11/09/09	38.04	38.60	37.74	38.48	204,900
11/06/09	37.79	38.14	37.54	37.65	125,600
11/05/09	37.47	38.50	37.47	37.78	234,000
11/04/09	37.47	38.00	37.14	37.30	172,300
11/03/09	36.53	37.19	36.01	37.19	251,800
11/02/09	37.09	37.20	36.14	36.87	256,100
10/30/09	37.68	37.68	36.56	36.80	194,300
10/29/09	37.58	38.16	37.16	37.72	199,100
10/28/09	38.73	39.00	37.00	37.17	250,300
10/27/09	39.55	39.79	38.49	38.66	169,500
10/26/09	39.68	40.00	39.10	39.56	287,645

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist