Historical Prices for NASDAQ, RFMD - RF Micro Devices Inc.

RFMD

Rf Micro Devices Inc.

03/19/10 17:55

LAST: 4.940	CHANGE: 0.17	OPEN: 5.070	HIGH: 5.090	ASK: 6.560	VOLUME: 8,887,599
LAST: 4.940	CHANGE(%): 3.33	PREV: 5.110	LOW: 4.910	BID: 6.480	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/19/10	5.070	5.090	4.910	4.940	8,898,400
03/18/10	5.190	5.220	5.040	5.110	6,525,200
03/17/10	5.060	5.270	5.050	5.200	12,340,700
03/16/10	4.920	5.040	4.880	5.030	10,923,200
03/15/10	4.900	4.900	4.800	4.860	5,321,300
03/12/10	5.000	5.000	4.860	4.910	15,268,600
03/11/10	4.790	4.800	4.610	4.730	11,370,300
03/10/10	4.860	4.950	4.800	4.820	7,815,300
03/09/10	4.970	4.980	4.840	4.870	9,605,200
03/08/10	5.000	5.060	4.850	4.980	15,724,500
03/05/10	4.750	4.890	4.700	4.820	13,862,400
03/04/10	4.550	4.700	4.480	4.670	12,197,100
03/03/10	4.600	4.700	4.480	4.540	8,986,600
03/02/10	4.310	4.590	4.300	4.570	14,323,300
03/01/10	4.260	4.330	4.200	4.260	7,408,900
02/26/10	4.350	4.360	4.200	4.210	4,885,900
02/25/10	4.300	4.360	4.200	4.350	4,883,500
02/24/10	4.340	4.420	4.290	4.380	3,774,000
02/23/10	4.380	4.410	4.250	4.320	5,229,700
02/22/10	4.440	4.490	4.360	4.380	3,147,900

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