microsoft 2016

Microsoft (MSFT) returned 17.5% in 2016.

DATE OPEN HIGH LOW CLOSE VOLUME
December 30 2016
$56.94
$56.97
$56.10
$56.20
25,579,900
December 29 2016
$56.85
$57.16
$56.74
$56.89
10,250,600
December 28 2016
$57.34
$57.34
$56.83
$56.97
14,653,300
December 27 2016
$57.17
$57.95
$57.17
$57.23
11,763,200
December 23 2016
$57.39
$57.47
$56.80
$57.20
12,403,800
December 22 2016
$57.74
$57.98
$57.35
$57.48
22,176,600
December 21 2016
$57.37
$57.61
$57.09
$57.47
17,096,300
December 20 2016
$57.61
$57.70
$57.01
$57.47
26,028,400
December 19 2016
$56.58
$57.68
$56.46
$57.54
34,338,200
December 16 2016
$56.94
$56.94
$56.19
$56.35
42,453,100
December 15 2016
$56.71
$57.12
$56.35
$56.60
27,669,900
December 14 2016
$56.98
$57.39
$56.56
$56.69
30,352,700
December 13 2016
$56.53
$57.36
$56.29
$56.96
35,718,900
December 12 2016
$55.91
$56.35
$55.82
$56.23
20,198,100
December 09 2016
$55.33
$56.07
$55.29
$56.05
27,349,400
December 08 2016
$55.44
$55.70
$55.03
$55.18
21,220,800
December 07 2016
$54.28
$55.52
$54.09
$55.51
30,809,000
December 06 2016
$54.66
$54.68
$54.09
$54.22
19,907,000
December 05 2016
$54.00
$54.80
$53.87
$54.47
23,552,700
December 02 2016
$53.44
$53.79
$53.18
$53.59
25,515,700
December 01 2016
$54.37
$54.40
$53.31
$53.54
34,542,100
November 30 2016
$55.05
$55.33
$54.47
$54.50
34,655,400
November 29 2016
$54.86
$55.54
$54.74
$55.25
22,366,700
November 28 2016
$54.58
$55.19
$54.46
$54.82
20,732,600
November 25 2016
$54.54
$54.75
$54.39
$54.75
8,409,600