RFMDRF MICRO DEVICES INC11/20/09 17:38
LAST:

 4.390		CHANGE:
 0.01		OPEN:
4.270		HIGH:
4.420		ASK:
6.560		VOLUME:
6,051,096
CHANGE(%):
0.23		PREV:
4.400		LOW:
4.270		BID:
6.480		OPEN INT:
0
CHART
Period:
HISTORICAL DATA
DateOpenHighLowCloseVolumeOpen Interest
11/20/094.2704.4204.2704.3906,054,5000
11/19/094.5904.6004.3304.4008,251,0000
11/18/094.6204.7204.5504.6706,451,1000
11/17/094.5604.6704.4404.6407,762,7000
11/16/094.5004.5804.4604.5809,091,4000
11/13/094.3504.4204.2804.3407,084,3000
11/12/094.4104.4604.2804.3006,650,2000
11/11/094.4004.5004.3204.4109,064,4000
11/10/094.2004.2904.1304.1705,215,9000
11/09/094.0504.2504.0404.2407,298,3000
11/06/093.9604.1203.9504.0206,633,8000
11/05/094.0004.0503.9004.0406,378,3000
11/04/094.0204.0703.9203.9306,441,7000
11/03/093.8203.9703.7203.9706,669,9000
11/02/094.0404.0803.8303.9107,442,6000
10/30/094.1404.2103.9403.9809,337,3000
10/29/094.1504.2604.1004.16012,390,8000
10/28/094.2204.3904.0304.04021,097,4000
10/27/094.0104.0603.8704.02015,721,8000
10/26/094.1204.1503.9004.0109,862,3000
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist