Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2013 4.700 4.770 4.520 4.650 0 -0.07(-1.48%)
Apr 29, 2013 4.710 4.805 4.680 4.720 1,464,250 +0.01(+0.21%)
Apr 26, 2013 4.910 4.920 4.660 4.710 1,503,136 -0.21(-4.27%)
Apr 25, 2013 4.920 5.030 4.860 4.920 0 +0.03(+0.61%)
Apr 24, 2013 4.950 5.020 4.820 4.890 1,280,532 -0.08(-1.61%)
Apr 23, 2013 4.950 5.040 4.880 4.970 1,250,445 +0.08(+1.64%)
Apr 22, 2013 4.820 5.040 4.810 4.890 1,647,925 +0.09(+1.87%)
Apr 19, 2013 5.150 5.250 4.690 4.800 4,975,095 -0.49(-9.26%)
Apr 18, 2013 4.840 5.465 4.660 5.290 3,945,208 +0.45(+9.30%)
Apr 17, 2013 5.350 5.350 4.760 4.840 1,773,684 -0.48(-8.94%)
Apr 16, 2013 5.070 5.320 5.020 5.315 1,259,962 +0.29(+5.67%)
Apr 15, 2013 5.170 5.230 4.980 5.030 931,837 -0.20(-3.82%)
Apr 12, 2013 5.260 5.320 5.150 5.230 772,465 -0.07(-1.32%)
Apr 11, 2013 5.450 5.450 5.290 5.300 564,337 -0.14(-2.57%)
Apr 10, 2013 5.330 5.465 5.290 5.440 918,905 +0.15(+2.84%)
Apr 09, 2013 5.370 5.420 5.290 5.290 740,527 -0.06(-1.12%)
Apr 08, 2013 5.360 5.405 5.250 5.350 795,410 +0.03(+0.56%)
Apr 05, 2013 5.270 5.490 5.260 5.320 1,240,521 -0.07(-1.30%)
Apr 04, 2013 5.490 5.500 5.300 5.390 1,541,607 +0.19(+3.65%)
Apr 03, 2013 5.240 5.270 5.050 5.200 971,855 -0.01(-0.19%)
Apr 02, 2013 5.320 5.360 5.170 5.210 1,033,331 -0.08(-1.51%)
Apr 01, 2013 5.490 5.490 5.210 5.290 978,057 -0.17(-3.02%)
Mar 28, 2013 5.470 5.490 5.360 5.455 575,277 +0.00(+0.09%)
Mar 27, 2013 5.360 5.470 5.250 5.450 665,517 +0.02(+0.37%)
Mar 26, 2013 5.450 5.490 5.350 5.430 590,111 +0.03(+0.56%)
Mar 25, 2013 5.560 5.560 5.290 5.400 1,062,373 -0.15(-2.70%)
Mar 22, 2013 5.590 5.660 5.530 5.550 715,747 -0.03(-0.54%)
Mar 21, 2013 5.500 5.705 5.490 5.580 2,835,267 +0.05(+0.90%)
Mar 20, 2013 5.350 5.540 5.300 5.530 2,487,977 +0.24(+4.54%)
Mar 19, 2013 4.990 5.315 4.990 5.290 3,065,958 +0.52(+10.90%)
Mar 18, 2013 4.870 4.900 4.770 4.770 372,039 -0.20(-4.02%)
Mar 15, 2013 4.970 4.980 4.920 4.970 1,642,441 +0.01(+0.20%)
Mar 14, 2013 4.900 5.040 4.880 4.960 1,219,340 +0.09(+1.85%)
Mar 13, 2013 4.850 4.900 4.780 4.870 623,879 +0.01(+0.21%)
Mar 12, 2013 4.750 4.880 4.750 4.860 660,234 +0.08(+1.67%)
Mar 11, 2013 4.750 4.780 4.730 4.780 465,530 +0.00(+0.00%)
Mar 08, 2013 4.800 4.820 4.715 4.780 772,455 +0.04(+0.84%)
Mar 07, 2013 4.660 4.740 4.580 4.740 524,401 +0.09(+1.94%)
Mar 06, 2013 4.680 4.730 4.520 4.650 586,517 +0.02(+0.43%)
Mar 05, 2013 4.550 4.650 4.520 4.630 512,473 +0.11(+2.43%)
Mar 04, 2013 4.530 4.570 4.450 4.520 811,215 -0.01(-0.22%)
Mar 01, 2013 4.610 4.630 4.490 4.530 851,497 -0.15(-3.21%)
Feb 28, 2013 4.690 4.750 4.620 4.680 1,219,202 +0.05(+1.08%)
Feb 27, 2013 4.600 4.670 4.570 4.630 836,045 +0.03(+0.65%)
Feb 26, 2013 4.650 4.710 4.560 4.600 842,499 -0.03(-0.65%)
Feb 25, 2013 4.900 5.000 4.630 4.630 1,574,668 -0.23(-4.73%)
Feb 22, 2013 4.800 4.895 4.640 4.860 526,768 +0.10(+2.10%)
Feb 21, 2013 4.860 4.890 4.700 4.760 395,954 -0.09(-1.86%)
Feb 20, 2013 5.100 5.120 4.850 4.850 897,356 -0.26(-5.00%)
Feb 19, 2013 4.940 5.120 4.910 5.105 577,011 +0.17(+3.34%)
Feb 15, 2013 5.070 5.080 4.890 4.940 755,770 -0.08(-1.59%)
Feb 14, 2013 5.030 5.060 4.960 5.020 993,335 -0.04(-0.79%)
Feb 13, 2013 5.070 5.150 5.000 5.060 1,272,075 +0.01(+0.20%)
Feb 12, 2013 4.760 5.060 4.760 5.050 1,709,825 +0.31(+6.54%)
Feb 11, 2013 4.790 4.790 4.690 4.740 533,759 -0.05(-1.04%)
Feb 08, 2013 4.610 4.860 4.580 4.790 1,110,739 +0.19(+4.13%)
Feb 07, 2013 4.630 4.680 4.510 4.600 509,808 +0.00(+0.00%)
Feb 06, 2013 4.600 4.660 4.540 4.600 572,427 +0.14(+3.14%)
Feb 04, 2013 4.570 4.610 4.460 4.460 895,791 -0.17(-3.57%)
Feb 01, 2013 4.490 4.630 4.368 4.625 705,074 +0.17(+3.93%)
Jan 31, 2013 4.450 4.500 4.400 4.450 1,503,291 +0.01(+0.23%)
Jan 30, 2013 4.520 4.630 4.420 4.440 1,285,283 -0.10(-2.20%)
Jan 29, 2013 4.580 4.640 4.500 4.540 1,672,086 -0.12(-2.58%)
Jan 28, 2013 4.390 4.705 4.380 4.660 2,899,307 +0.30(+6.88%)
Jan 25, 2013 4.450 4.750 4.270 4.360 5,012,511 +0.46(+11.79%)
Jan 24, 2013 4.020 4.090 3.890 3.900 2,162,557 -0.15(-3.70%)
Jan 23, 2013 4.140 4.140 4.040 4.050 764,884 -0.10(-2.41%)
Jan 22, 2013 4.170 4.210 4.120 4.150 745,715 -0.03(-0.72%)
Jan 18, 2013 4.210 4.265 4.180 4.180 975,671 -0.02(-0.48%)
Jan 17, 2013 4.210 4.305 4.155 4.200 1,636,610 +0.02(+0.48%)
Jan 16, 2013 4.160 4.260 4.140 4.180 717,562 +0.00(+0.00%)
Jan 15, 2013 4.140 4.290 4.120 4.180 593,149 +0.00(+0.00%)
Jan 14, 2013 4.140 4.205 4.100 4.180 992,128 +0.04(+0.97%)
Jan 11, 2013 4.100 4.200 4.040 4.140 928,269 +0.05(+1.22%)
Jan 10, 2013 4.050 4.120 4.040 4.090 480,123 +0.05(+1.24%)
Jan 09, 2013 4.040 4.120 4.020 4.040 386,426 +0.01(+0.25%)
Jan 08, 2013 4.130 4.140 4.010 4.030 1,875,389 -0.12(-2.89%)
Jan 07, 2013 4.130 4.230 4.000 4.150 530,110 -0.02(-0.48%)
Jan 04, 2013 4.150 4.210 4.040 4.170 855,735 +0.06(+1.46%)
Jan 03, 2013 4.070 4.150 4.000 4.110 1,442,712 +0.07(+1.73%)
Jan 02, 2013 4.005 4.100 3.980 4.040 2,407,798 +0.04(+1.00%)
Dec 31, 2012 3.820 4.010 3.820 4.000 1,727,003 +0.17(+4.44%)
Dec 28, 2012 3.830 3.955 3.830 3.830 651,732 -0.03(-0.78%)
Dec 27, 2012 3.970 4.000 3.820 3.860 702,038 -0.12(-3.02%)
Dec 26, 2012 3.830 4.000 3.830 3.980 504,551 +0.15(+3.92%)
Dec 24, 2012 3.870 3.880 3.820 3.830 153,052 -0.05(-1.29%)
Dec 21, 2012 3.850 3.960 3.765 3.880 1,229,393 -0.01(-0.26%)
Dec 20, 2012 3.870 3.920 3.770 3.890 552,095 +0.01(+0.26%)
Dec 19, 2012 3.880 3.910 3.850 3.880 713,885 +0.00(+0.00%)
Dec 18, 2012 3.860 3.920 3.840 3.880 979,702 +0.03(+0.78%)
Dec 17, 2012 3.900 3.950 3.830 3.850 869,284 -0.04(-1.03%)
Dec 14, 2012 3.850 3.930 3.790 3.890 972,754 +0.04(+1.04%)
Dec 13, 2012 4.220 4.220 3.830 3.850 1,939,170 -0.38(-8.98%)
Dec 12, 2012 4.310 4.380 4.220 4.230 705,045 -0.08(-1.86%)
Dec 11, 2012 4.100 4.325 4.100 4.310 1,044,225 +0.23(+5.64%)
Dec 10, 2012 3.890 4.110 3.860 4.080 1,383,511 +0.19(+4.88%)
Dec 07, 2012 3.820 3.920 3.710 3.890 1,096,545 +0.10(+2.64%)
Dec 06, 2012 3.860 3.900 3.750 3.790 1,460,780 -0.08(-2.07%)
Dec 05, 2012 3.960 3.970 3.820 3.870 1,343,685 -0.06(-1.53%)
Dec 04, 2012 3.950 4.010 3.890 3.930 1,113,654 -0.03(-0.76%)
Nov 30, 2012 3.990 4.019 3.955 3.960 841,646 -0.01(-0.25%)
Nov 29, 2012 3.930 4.005 3.900 3.970 1,117,721 +0.07(+1.79%)
Nov 28, 2012 3.960 3.960 3.845 3.900 1,649,638 -0.06(-1.52%)
Nov 27, 2012 4.080 4.170 3.960 3.960 898,172 -0.11(-2.58%)
Nov 26, 2012 4.030 4.150 4.029 4.065 708,473 +0.02(+0.37%)
Nov 23, 2012 3.900 4.050 3.890 4.050 347,718 +0.18(+4.65%)
Nov 21, 2012 3.860 3.940 3.850 3.870 435,082 +0.01(+0.26%)
Nov 20, 2012 3.920 3.970 3.830 3.860 392,777 -0.07(-1.78%)
Nov 19, 2012 3.750 3.985 3.750 3.930 1,035,973 +0.22(+5.93%)
Nov 16, 2012 3.860 3.880 3.620 3.710 1,482,953 -0.18(-4.63%)
Nov 15, 2012 3.900 3.970 3.870 3.890 1,063,940 -0.02(-0.51%)
Nov 14, 2012 4.010 4.030 3.870 3.910 1,210,083 -0.09(-2.25%)
Nov 13, 2012 3.820 4.090 3.810 4.000 1,434,697 +0.16(+4.17%)
Nov 12, 2012 4.040 4.050 3.840 3.840 2,151,017 -0.20(-4.95%)
Nov 09, 2012 3.920 4.065 3.900 4.040 1,650,693 +0.09(+2.28%)
Nov 08, 2012 3.900 3.995 3.870 3.950 1,436,006 +0.05(+1.28%)
Nov 07, 2012 4.090 4.090 3.790 3.900 1,690,848 -0.23(-5.57%)
Nov 06, 2012 4.010 4.160 3.970 4.130 890,088 +0.10(+2.48%)
Nov 05, 2012 3.940 4.040 3.833 4.030 550,924 +0.10(+2.54%)
Nov 02, 2012 4.030 4.040 3.870 3.930 1,244,451 -0.10(-2.36%)
Nov 01, 2012 3.890 4.050 3.550 4.025 1,293,280 +0.15(+3.74%)
Oct 31, 2012 3.790 3.920 3.760 3.880 995,117 +0.09(+2.37%)
Oct 26, 2012 3.680 3.790 3.790 3.790 870,900 +0.12(+3.27%)
Oct 25, 2012 3.640 3.689 3.540 3.670 1,346,992 +0.05(+1.38%)
Oct 24, 2012 3.770 3.780 3.600 3.620 1,211,981 -0.16(-4.23%)
Oct 23, 2012 3.650 3.800 3.620 3.780 1,672,431 +0.09(+2.44%)
Oct 19, 2012 3.500 3.790 3.500 3.690 6,370,206 +0.18(+5.13%)
Oct 18, 2012 3.570 3.600 3.475 3.510 1,281,453 -0.04(-1.13%)
Oct 17, 2012 3.720 3.720 3.530 3.550 1,223,190 -0.16(-4.31%)
Oct 16, 2012 3.640 3.720 3.610 3.710 740,608 +0.11(+3.06%)
Oct 15, 2012 3.570 3.620 3.540 3.600 449,096 +0.04(+1.12%)
Oct 12, 2012 3.560 3.610 3.460 3.560 941,786 +0.00(+0.00%)
Oct 11, 2012 3.570 3.620 3.510 3.560 952,263 +0.03(+0.85%)
Oct 10, 2012 3.580 3.600 3.490 3.530 734,851 -0.06(-1.67%)
Oct 09, 2012 3.800 3.800 3.580 3.590 880,571 -0.18(-4.77%)
Oct 08, 2012 3.770 3.810 3.710 3.770 693,983 -0.03(-0.79%)
Oct 05, 2012 3.740 3.820 3.665 3.800 1,519,815 +0.07(+1.88%)
Oct 04, 2012 3.680 3.780 3.620 3.730 843,701 +0.08(+2.19%)
Oct 03, 2012 3.680 3.710 3.570 3.650 1,644,290 -0.03(-0.82%)
Oct 02, 2012 3.750 3.775 3.590 3.680 1,998,161 -0.04(-1.08%)
Oct 01, 2012 3.860 3.860 3.690 3.720 1,400,840 -0.12(-3.12%)
Sep 28, 2012 3.820 3.900 3.750 3.840 1,771,398 -0.02(-0.52%)
Sep 27, 2012 3.830 3.860 3.750 3.860 1,489,951 +0.04(+1.05%)
Sep 26, 2012 3.850 3.860 3.670 3.820 1,349,650 -0.02(-0.52%)
Sep 25, 2012 4.130 4.160 3.780 3.840 1,628,040 -0.27(-6.57%)
Sep 24, 2012 4.150 4.190 4.090 4.110 662,145 -0.07(-1.67%)
Sep 21, 2012 4.250 4.250 4.130 4.180 1,210,845 -0.02(-0.48%)
Sep 20, 2012 4.210 4.230 4.100 4.200 1,206,108 -0.05(-1.18%)
Sep 19, 2012 4.260 4.310 4.210 4.250 816,158 +0.01(+0.24%)
Sep 18, 2012 4.290 4.340 4.190 4.240 1,352,242 -0.07(-1.62%)
Sep 17, 2012 4.380 4.430 4.260 4.310 1,070,111 -0.11(-2.49%)
Sep 14, 2012 4.400 4.530 4.357 4.420 1,631,247 +0.06(+1.49%)
Sep 13, 2012 4.430 4.460 4.300 4.355 1,143,722 -0.07(-1.69%)
Sep 12, 2012 4.230 4.440 4.180 4.430 2,158,538 +0.22(+5.23%)
Sep 11, 2012 3.940 4.210 3.930 4.210 2,591,881 +0.27(+6.99%)
Sep 10, 2012 3.880 3.955 3.850 3.935 2,601,753 +0.04(+1.16%)
Sep 07, 2012 3.940 3.950 3.850 3.890 1,024,866 -0.01(-0.26%)
Sep 06, 2012 3.820 3.950 3.820 3.900 1,314,612 +0.10(+2.63%)
Sep 05, 2012 3.940 3.990 3.760 3.800 1,064,061 -0.11(-2.81%)
Sep 04, 2012 3.880 3.940 3.760 3.910 871,029 +0.02(+0.51%)
Aug 31, 2012 3.970 3.980 3.850 3.890 746,068 -0.03(-0.77%)
Aug 30, 2012 3.950 3.960 3.900 3.920 906,328 -0.04(-1.01%)
Aug 29, 2012 3.980 4.030 3.940 3.960 609,265 +0.07(+1.80%)
Aug 27, 2012 3.840 3.930 3.790 3.890 920,670 +0.08(+2.10%)
Aug 24, 2012 3.830 3.890 3.790 3.810 1,809,653 -0.04(-1.04%)
Aug 23, 2012 3.820 3.910 3.750 3.850 1,619,438 +0.01(+0.26%)
Aug 22, 2012 3.930 3.940 3.650 3.840 740,809 -0.08(-2.04%)
Aug 21, 2012 3.980 4.060 3.900 3.920 725,247 -0.04(-1.01%)
Aug 20, 2012 4.070 4.070 3.930 3.960 939,239 -0.14(-3.41%)
Aug 17, 2012 4.010 4.120 3.970 4.100 931,930 +0.08(+1.99%)
Aug 16, 2012 3.830 4.050 3.790 4.020 1,560,949 +0.19(+4.96%)
Aug 15, 2012 3.660 3.850 3.660 3.830 669,567 +0.18(+4.93%)
Aug 14, 2012 3.880 3.950 3.630 3.650 781,631 -0.22(-5.68%)
Aug 13, 2012 3.850 3.880 3.770 3.870 602,658 +0.00(+0.00%)
Aug 10, 2012 3.930 3.930 3.810 3.870 508,957 -0.06(-1.53%)
Aug 09, 2012 3.860 3.970 3.800 3.930 812,836 +0.07(+1.81%)
Aug 08, 2012 3.880 3.920 3.810 3.860 337,196 -0.03(-0.77%)
Aug 07, 2012 3.880 4.060 3.840 3.890 1,101,542 +0.03(+0.78%)
Aug 06, 2012 3.820 3.890 3.780 3.860 867,994 +0.03(+0.78%)
Aug 03, 2012 3.610 3.840 3.570 3.830 1,555,145 +0.29(+8.19%)
Aug 02, 2012 3.570 3.620 3.450 3.540 1,011,236 -0.01(-0.28%)
Aug 01, 2012 3.720 3.750 3.480 3.550 1,759,468 -0.16(-4.31%)
Jul 31, 2012 3.630 3.770 3.630 3.710 910,057 +0.08(+2.20%)
Jul 30, 2012 3.820 3.990 3.610 3.630 1,126,742 -0.19(-4.97%)
Jul 27, 2012 3.680 3.890 3.460 3.820 1,968,641 +0.17(+4.66%)
Jul 26, 2012 3.570 3.680 3.510 3.650 1,215,569 +0.11(+3.11%)
Jul 25, 2012 3.340 3.620 3.280 3.540 1,750,604 +0.22(+6.63%)
Jul 24, 2012 3.310 3.330 3.230 3.320 977,187 +0.01(+0.30%)
Jul 23, 2012 3.390 3.390 3.165 3.310 1,844,597 -0.17(-4.89%)
Jul 20, 2012 3.610 3.650 3.460 3.480 1,161,552 -0.10(-2.79%)
Jul 19, 2012 3.770 3.770 3.320 3.580 1,660,255 -0.13(-3.50%)
Jul 18, 2012 3.620 3.780 3.610 3.710 1,274,245 +0.10(+2.77%)
Jul 17, 2012 3.590 3.750 3.560 3.610 1,116,122 +0.06(+1.69%)
Jul 16, 2012 3.690 3.710 3.530 3.550 1,261,271 -0.14(-3.79%)
Jul 13, 2012 3.680 3.740 3.660 3.690 812,645 +0.02(+0.54%)
Jul 12, 2012 3.650 3.715 3.600 3.670 964,268 +0.00(+0.00%)
Jul 11, 2012 3.670 3.730 3.610 3.670 832,727 +0.02(+0.55%)
Jul 10, 2012 3.730 3.760 3.590 3.650 1,347,957 -0.09(-2.41%)
Jul 09, 2012 3.780 3.805 3.690 3.740 1,011,927 -0.07(-1.84%)
Jul 06, 2012 3.920 3.950 3.760 3.810 801,989 -0.16(-4.03%)
Jul 05, 2012 3.870 4.110 3.850 3.970 1,504,442 +0.10(+2.58%)
Jul 03, 2012 3.880 3.940 3.840 3.870 595,706 +0.00(+0.00%)
Jul 02, 2012 3.820 3.870 3.740 3.870 1,096,610 +0.12(+3.20%)
Jun 29, 2012 3.830 3.880 3.750 3.750 992,286 +0.04(+1.08%)
Jun 28, 2012 3.660 3.720 3.640 3.710 593,795 +0.04(+1.09%)
Jun 27, 2012 3.690 3.730 3.630 3.670 1,454,308 +0.01(+0.27%)
Jun 26, 2012 3.660 3.720 3.630 3.660 1,648,618 +0.01(+0.27%)
Jun 25, 2012 3.650 3.730 3.640 3.650 1,156,426 -0.05(-1.35%)
Jun 22, 2012 3.680 3.743 3.680 3.700 2,768,348 -0.02(-0.54%)
Jun 21, 2012 3.740 3.770 3.650 3.720 1,884,783 -0.03(-0.80%)
Jun 20, 2012 3.650 3.770 3.600 3.750 1,020,267 +0.06(+1.63%)
Jun 19, 2012 3.540 3.720 3.500 3.690 1,580,646 +0.19(+5.43%)
Jun 18, 2012 3.760 3.780 3.490 3.500 3,777,600 -0.26(-6.91%)
Jun 15, 2012 3.820 3.830 3.720 3.760 2,974,297 -0.09(-2.34%)
Jun 14, 2012 4.320 4.320 3.700 3.850 11,450,997 -0.64(-14.25%)
Jun 13, 2012 4.580 4.660 4.460 4.490 811,821 -0.11(-2.39%)
Jun 12, 2012 4.490 4.620 4.480 4.600 881,821 +0.12(+2.68%)
Jun 11, 2012 4.710 4.720 4.470 4.480 1,225,512 -0.19(-4.07%)
Jun 08, 2012 4.540 4.720 4.520 4.670 591,736 +0.10(+2.19%)
Jun 07, 2012 4.780 4.800 4.550 4.570 1,279,456 -0.15(-3.18%)
Jun 06, 2012 4.390 4.740 4.380 4.720 2,037,772 +0.36(+8.26%)
Jun 05, 2012 4.310 4.440 4.240 4.360 821,001 +0.04(+0.93%)
Jun 04, 2012 4.300 4.360 4.200 4.320 1,366,479 +0.03(+0.70%)
Jun 01, 2012 4.460 4.470 4.250 4.290 1,222,707 -0.28(-6.13%)
May 31, 2012 4.560 4.590 4.420 4.570 1,417,945 +0.03(+0.66%)
May 30, 2012 4.520 4.590 4.470 4.540 793,916 -0.01(-0.22%)
May 29, 2012 4.580 4.610 4.485 4.550 2,554,053 +0.03(+0.66%)
May 25, 2012 4.570 4.590 4.500 4.520 1,338,715 -0.02(-0.44%)
May 24, 2012 4.670 4.750 4.495 4.540 1,895,488 -0.11(-2.37%)
May 23, 2012 4.560 4.680 4.510 4.650 1,760,638 +0.02(+0.43%)
May 22, 2012 4.720 4.820 4.580 4.630 1,503,103 -0.09(-1.91%)
May 21, 2012 4.620 4.730 4.570 4.720 1,144,646 +0.10(+2.16%)
May 18, 2012 4.720 4.740 4.610 4.620 1,217,515 -0.11(-2.33%)
May 17, 2012 4.740 4.800 4.700 4.730 1,468,956 -0.03(-0.63%)
May 16, 2012 4.820 4.930 4.730 4.760 1,796,719 -0.04(-0.83%)
May 15, 2012 4.730 4.970 4.680 4.800 2,681,263 +0.03(+0.63%)
May 14, 2012 4.990 4.990 4.705 4.770 2,080,380 -0.31(-6.10%)
May 11, 2012 4.990 5.150 4.970 5.080 1,876,097 +0.02(+0.40%)
May 10, 2012 4.980 5.160 4.840 5.060 2,664,603 +0.12(+2.43%)
May 09, 2012 4.890 4.960 4.650 4.940 3,751,261 -0.04(-0.80%)
May 08, 2012 4.920 4.990 4.770 4.980 4,188,103 +0.02(+0.40%)
May 07, 2012 4.930 5.020 4.900 4.960 2,294,241 +0.00(+0.00%)
May 04, 2012 5.030 5.140 4.920 4.960 2,226,167 -0.07(-1.39%)
May 03, 2012 5.360 5.390 5.010 5.030 2,289,685 -0.32(-5.98%)
May 02, 2012 5.370 5.390 5.250 5.350 1,148,439 -0.08(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.