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

Lattice Semicond (NQ: LSCC )

69.36 -2.44 (-3.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 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 (%)
Feb 28, 2007 6.120 6.190 5.900 6.160 1,365,936 +0.07(+1.15%)
Feb 27, 2007 6.200 6.260 6.050 6.090 2,093,923 -0.24(-3.79%)
Feb 26, 2007 6.160 6.330 6.120 6.330 1,413,109 +0.21(+3.43%)
Feb 23, 2007 5.920 6.140 5.880 6.120 1,067,872 +0.18(+3.03%)
Feb 22, 2007 5.860 6.000 5.770 5.940 2,508,352 +0.11(+1.89%)
Feb 21, 2007 5.950 6.000 5.710 5.830 1,000,236 -0.15(-2.51%)
Feb 20, 2007 5.970 6.010 5.860 5.980 752,234 -0.04(-0.66%)
Feb 16, 2007 5.940 6.040 5.870 6.020 537,503 +0.08(+1.35%)
Feb 15, 2007 6.000 6.050 5.920 5.940 488,938 -0.04(-0.67%)
Feb 14, 2007 6.010 6.060 5.950 5.980 817,009 -0.04(-0.66%)
Feb 13, 2007 5.910 6.030 5.870 6.020 834,357 +0.11(+1.86%)
Feb 12, 2007 5.960 6.090 5.840 5.910 604,794 -0.03(-0.51%)
Feb 09, 2007 6.140 6.220 5.910 5.940 886,854 -0.21(-3.41%)
Feb 08, 2007 6.260 6.270 6.090 6.150 801,592 -0.15(-2.38%)
Feb 07, 2007 6.080 6.300 6.070 6.300 828,666 +0.25(+4.13%)
Feb 06, 2007 5.990 6.100 5.970 6.050 708,276 +0.08(+1.34%)
Feb 05, 2007 6.060 6.130 5.940 5.970 714,789 -0.12(-1.97%)
Feb 02, 2007 6.010 6.150 5.970 6.090 420,914 +0.08(+1.33%)
Feb 01, 2007 5.890 6.050 5.890 6.010 572,942 +0.15(+2.56%)
Jan 31, 2007 6.000 6.040 5.600 5.860 1,069,908 -0.17(-2.82%)
Jan 30, 2007 6.120 6.160 5.980 6.030 690,096 -0.02(-0.33%)
Jan 29, 2007 5.970 6.240 5.860 6.050 1,161,608 +0.03(+0.50%)
Jan 26, 2007 6.020 6.080 5.840 6.020 1,306,890 +0.04(+0.67%)
Jan 25, 2007 6.100 6.120 5.910 5.980 913,839 -0.13(-2.13%)
Jan 24, 2007 6.000 6.170 6.000 6.110 902,316 +0.10(+1.66%)
Jan 23, 2007 5.970 6.110 5.960 6.010 767,419 +0.03(+0.50%)
Jan 22, 2007 6.080 6.130 5.850 5.980 986,936 -0.08(-1.32%)
Jan 19, 2007 5.940 6.100 5.820 6.060 2,255,385 +0.11(+1.85%)
Jan 18, 2007 6.150 6.170 5.860 5.950 2,217,027 -0.21(-3.41%)
Jan 17, 2007 6.230 6.320 6.130 6.160 1,133,761 -0.14(-2.22%)
Jan 16, 2007 6.420 6.570 6.240 6.300 1,611,649 -0.09(-1.41%)
Jan 12, 2007 6.480 6.530 6.310 6.390 1,055,168 -0.13(-1.99%)
Jan 11, 2007 6.570 6.680 6.470 6.520 653,552 -0.02(-0.31%)
Jan 10, 2007 6.410 6.560 6.380 6.540 506,461 +0.06(+0.93%)
Jan 09, 2007 6.330 6.530 6.300 6.480 703,357 +0.14(+2.21%)
Jan 08, 2007 6.540 6.600 6.330 6.340 837,323 -0.23(-3.50%)
Jan 05, 2007 6.570 6.610 6.370 6.570 759,423 -0.05(-0.76%)
Jan 04, 2007 6.540 6.660 6.420 6.620 1,025,306 +0.08(+1.22%)
Jan 03, 2007 6.560 6.800 6.310 6.540 1,727,340 +0.06(+0.93%)
Dec 29, 2006 6.660 6.780 6.450 6.480 942,413 -0.18(-2.70%)
Dec 28, 2006 6.650 6.740 6.520 6.660 881,790 +0.02(+0.30%)
Dec 27, 2006 6.650 6.770 6.530 6.640 557,176 +0.04(+0.61%)
Dec 26, 2006 6.480 6.610 6.450 6.600 497,385 +0.09(+1.38%)
Dec 22, 2006 6.550 6.660 6.350 6.510 521,797 -0.01(-0.15%)
Dec 21, 2006 6.570 6.660 6.439 6.520 500,876 -0.04(-0.61%)
Dec 20, 2006 6.540 6.680 6.470 6.560 954,991 +0.05(+0.77%)
Dec 19, 2006 6.350 6.540 6.310 6.510 873,293 +0.14(+2.20%)
Dec 18, 2006 6.880 6.930 6.330 6.370 1,913,491 -0.50(-7.28%)
Dec 15, 2006 6.510 7.080 6.490 6.870 3,227,139 +0.17(+2.54%)
Dec 14, 2006 6.470 6.810 6.470 6.700 1,292,194 +0.24(+3.63%)
Dec 13, 2006 6.620 6.690 6.440 6.465 1,129,646 -0.12(-1.75%)
Dec 12, 2006 6.670 6.860 6.550 6.580 1,167,187 -0.06(-0.90%)
Dec 11, 2006 6.730 6.800 6.600 6.640 1,389,142 -0.13(-1.92%)
Dec 08, 2006 6.950 6.950 6.750 6.770 1,369,512 -0.21(-3.01%)
Dec 07, 2006 7.200 7.210 6.900 6.980 694,205 -0.17(-2.38%)
Dec 06, 2006 7.060 7.180 6.990 7.150 1,530,992 +0.03(+0.42%)
Dec 05, 2006 7.270 7.280 7.080 7.120 691,665 -0.11(-1.52%)
Dec 04, 2006 6.880 7.260 6.880 7.230 1,656,549 +0.38(+5.55%)
Dec 01, 2006 6.770 6.970 6.730 6.850 1,260,215 +0.06(+0.88%)
Nov 30, 2006 6.810 7.099 6.770 6.790 1,886,500 +0.00(+0.00%)
Nov 29, 2006 6.780 6.860 6.710 6.790 1,092,960 +0.07(+1.04%)
Nov 28, 2006 6.610 6.750 6.530 6.720 909,894 +0.12(+1.82%)
Nov 27, 2006 6.770 6.840 6.560 6.600 961,459 -0.24(-3.51%)
Nov 24, 2006 6.940 6.980 6.810 6.840 298,791 -0.14(-2.01%)
Nov 22, 2006 6.720 6.980 6.710 6.980 781,547 +0.30(+4.49%)
Nov 21, 2006 6.840 6.840 6.500 6.680 1,151,450 -0.16(-2.34%)
Nov 20, 2006 6.670 6.840 6.550 6.840 818,589 +0.15(+2.24%)
Nov 17, 2006 6.690 6.760 6.540 6.690 703,395 +0.00(+0.00%)
Nov 16, 2006 6.700 6.720 6.560 6.690 352,205 +0.06(+0.90%)
Nov 15, 2006 6.650 6.800 6.540 6.630 744,216 -0.05(-0.75%)
Nov 14, 2006 6.350 6.710 6.310 6.680 1,618,064 +0.33(+5.20%)
Nov 13, 2006 6.300 6.400 6.210 6.350 686,252 +0.08(+1.28%)
Nov 10, 2006 6.130 6.300 6.110 6.270 596,900 +0.17(+2.79%)
Nov 09, 2006 6.300 6.360 6.070 6.100 1,473,432 -0.15(-2.40%)
Nov 08, 2006 6.040 6.270 6.010 6.250 1,324,477 +0.19(+3.14%)
Nov 07, 2006 6.100 6.280 6.040 6.060 1,318,002 -0.05(-0.82%)
Nov 06, 2006 6.030 6.140 5.960 6.110 835,571 +0.12(+2.00%)
Nov 03, 2006 5.750 6.000 5.720 5.990 986,736 +0.28(+4.90%)
Nov 02, 2006 5.820 5.960 5.710 5.710 841,878 -0.17(-2.89%)
Nov 01, 2006 6.210 6.220 5.840 5.880 1,321,748 -0.33(-5.31%)
Oct 31, 2006 6.310 6.310 6.150 6.210 828,871 -0.04(-0.64%)
Oct 30, 2006 6.020 6.350 5.950 6.250 1,805,300 +0.23(+3.82%)
Oct 27, 2006 6.400 6.400 5.940 6.020 2,139,503 -0.47(-7.24%)
Oct 26, 2006 6.300 6.620 6.120 6.490 1,526,715 +0.29(+4.68%)
Oct 25, 2006 6.000 6.280 5.950 6.200 1,109,323 +0.23(+3.85%)
Oct 24, 2006 6.210 6.210 5.930 5.970 1,152,894 -0.24(-3.86%)
Oct 23, 2006 6.170 6.310 6.050 6.210 1,308,107 -0.04(-0.64%)
Oct 20, 2006 6.440 6.440 6.220 6.250 918,430 -0.14(-2.19%)
Oct 19, 2006 6.500 6.580 6.340 6.390 776,245 -0.14(-2.14%)
Oct 18, 2006 6.740 6.780 6.350 6.530 984,442 -0.12(-1.80%)
Oct 17, 2006 6.780 6.780 6.530 6.650 1,709,515 -0.13(-1.92%)
Oct 16, 2006 6.670 6.840 6.630 6.780 650,352 +0.12(+1.80%)
Oct 13, 2006 6.710 6.770 6.530 6.660 1,095,922 -0.07(-1.04%)
Oct 12, 2006 6.610 6.750 6.510 6.730 839,782 +0.17(+2.59%)
Oct 11, 2006 6.440 6.740 6.430 6.560 924,600 +0.10(+1.55%)
Oct 10, 2006 6.530 6.610 6.420 6.460 879,685 -0.10(-1.52%)
Oct 09, 2006 6.300 6.580 6.290 6.560 694,698 +0.23(+3.63%)
Oct 06, 2006 6.350 6.480 6.280 6.330 767,320 -0.06(-0.94%)
Oct 05, 2006 6.370 6.500 6.260 6.390 1,029,194 -0.01(-0.16%)
Oct 04, 2006 6.200 6.500 6.190 6.400 1,685,935 +0.21(+3.39%)
Oct 03, 2006 6.200 6.340 6.080 6.190 1,089,799 -0.05(-0.80%)
Oct 02, 2006 6.760 6.770 6.210 6.240 1,819,351 -0.58(-8.50%)
Sep 29, 2006 6.730 6.880 6.650 6.820 1,936,964 +0.12(+1.79%)
Sep 28, 2006 6.700 6.760 6.530 6.700 877,923 -0.01(-0.15%)
Sep 27, 2006 6.440 6.760 6.420 6.710 1,149,900 +0.23(+3.55%)
Sep 26, 2006 6.500 6.550 6.350 6.480 1,074,422 -0.06(-0.92%)
Sep 25, 2006 6.470 6.580 6.250 6.540 1,353,896 +0.12(+1.87%)
Sep 22, 2006 6.660 6.690 6.280 6.420 2,722,823 -0.24(-3.60%)
Sep 21, 2006 6.800 6.890 6.640 6.660 634,666 -0.09(-1.33%)
Sep 20, 2006 6.960 7.100 6.730 6.750 1,356,253 -0.19(-2.74%)
Sep 19, 2006 6.990 6.990 6.620 6.940 861,742 +0.00(+0.00%)
Sep 18, 2006 7.030 7.140 6.910 6.940 1,362,088 -0.14(-1.98%)
Sep 15, 2006 7.210 7.290 7.050 7.080 1,535,867 -0.07(-0.98%)
Sep 14, 2006 7.230 7.340 6.750 7.150 3,118,712 -0.34(-4.54%)
Sep 13, 2006 7.550 7.550 7.390 7.490 1,130,719 -0.01(-0.13%)
Sep 12, 2006 7.340 7.520 7.260 7.500 2,071,043 +0.19(+2.60%)
Sep 11, 2006 7.080 7.350 6.950 7.310 780,753 +0.11(+1.53%)
Sep 08, 2006 7.130 7.310 7.030 7.200 855,734 +0.07(+0.98%)
Sep 07, 2006 7.160 7.280 7.000 7.130 700,000 -0.08(-1.11%)
Sep 06, 2006 7.320 7.370 7.100 7.210 884,916 -0.18(-2.44%)
Sep 05, 2006 7.400 7.470 7.210 7.390 916,298 +0.09(+1.23%)
Sep 01, 2006 7.330 7.410 7.190 7.300 750,951 -0.02(-0.27%)
Aug 31, 2006 7.270 7.390 7.120 7.320 1,811,666 +0.09(+1.24%)
Aug 30, 2006 6.950 7.400 6.950 7.230 1,421,851 +0.25(+3.58%)
Aug 29, 2006 6.850 7.050 6.740 6.980 632,711 +0.18(+2.65%)
Aug 28, 2006 6.720 6.840 6.580 6.800 591,264 +0.12(+1.80%)
Aug 25, 2006 6.730 6.850 6.610 6.680 498,411 -0.11(-1.62%)
Aug 24, 2006 6.620 6.800 6.590 6.790 635,083 +0.14(+2.11%)
Aug 23, 2006 6.880 6.980 6.600 6.650 506,513 -0.19(-2.78%)
Aug 22, 2006 6.690 6.940 6.660 6.840 777,511 +0.11(+1.63%)
Aug 21, 2006 6.760 6.790 6.610 6.730 702,533 -0.05(-0.74%)
Aug 18, 2006 6.720 6.850 6.470 6.780 835,795 +0.10(+1.50%)
Aug 17, 2006 6.830 6.980 6.600 6.680 1,689,394 -0.15(-2.20%)
Aug 16, 2006 6.760 6.920 6.670 6.830 1,775,149 +0.13(+1.94%)
Aug 15, 2006 6.500 6.760 6.430 6.700 1,216,676 +0.35(+5.51%)
Aug 14, 2006 6.450 6.480 6.280 6.350 1,174,220 -0.08(-1.24%)
Aug 11, 2006 6.550 6.570 6.330 6.430 1,848,277 -0.13(-1.98%)
Aug 10, 2006 6.160 6.670 6.010 6.560 1,623,479 +0.35(+5.64%)
Aug 09, 2006 5.950 6.380 5.950 6.210 1,694,486 +0.34(+5.79%)
Aug 08, 2006 5.950 6.130 5.720 5.870 962,810 -0.03(-0.51%)
Aug 07, 2006 5.670 6.050 5.610 5.900 1,032,673 +0.19(+3.33%)
Aug 04, 2006 5.750 5.890 5.590 5.710 592,782 +0.01(+0.18%)
Aug 03, 2006 5.570 5.710 5.480 5.700 1,027,081 +0.08(+1.42%)
Aug 02, 2006 5.670 5.792 5.580 5.620 833,160 -0.01(-0.18%)
Aug 01, 2006 5.860 5.860 5.620 5.630 711,185 -0.27(-4.58%)
Jul 31, 2006 5.820 5.970 5.690 5.900 830,964 +0.05(+0.85%)
Jul 28, 2006 5.810 6.000 5.710 5.850 732,429 +0.15(+2.63%)
Jul 27, 2006 5.910 6.080 5.650 5.700 886,490 -0.26(-4.36%)
Jul 26, 2006 5.800 6.150 5.470 5.960 2,128,971 +0.42(+7.58%)
Jul 25, 2006 5.250 5.580 5.230 5.540 1,571,155 +0.29(+5.52%)
Jul 24, 2006 5.080 5.370 5.070 5.250 654,571 +0.17(+3.35%)
Jul 21, 2006 5.300 5.360 5.020 5.080 1,054,202 -0.25(-4.69%)
Jul 20, 2006 5.720 5.800 5.290 5.330 663,118 -0.36(-6.33%)
Jul 19, 2006 5.460 5.760 5.430 5.690 1,436,075 +0.18(+3.27%)
Jul 18, 2006 5.420 5.620 5.240 5.510 948,633 +0.06(+1.10%)
Jul 17, 2006 5.230 5.520 5.220 5.450 897,043 +0.20(+3.81%)
Jul 14, 2006 5.130 5.330 5.100 5.250 637,321 +0.10(+1.94%)
Jul 13, 2006 5.290 5.460 5.130 5.150 815,668 -0.18(-3.38%)
Jul 12, 2006 5.480 5.590 5.250 5.330 914,709 -0.17(-3.09%)
Jul 11, 2006 5.480 5.550 5.320 5.500 1,477,230 +0.00(+0.00%)
Jul 10, 2006 5.690 5.830 5.430 5.500 921,872 -0.17(-3.00%)
Jul 07, 2006 5.810 5.950 5.590 5.670 802,231 -0.22(-3.74%)
Jul 06, 2006 5.920 6.050 5.820 5.890 664,370 +0.01(+0.17%)
Jul 05, 2006 6.040 6.140 5.860 5.880 1,229,006 -0.21(-3.45%)
Jul 03, 2006 6.190 6.190 6.030 6.090 314,122 -0.09(-1.46%)
Jun 30, 2006 6.130 6.260 5.970 6.180 2,466,282 +0.10(+1.64%)
Jun 29, 2006 5.710 6.110 5.700 6.080 1,790,200 +0.43(+7.61%)
Jun 28, 2006 5.720 5.740 5.490 5.650 880,614 -0.04(-0.70%)
Jun 27, 2006 5.950 6.020 5.630 5.690 942,208 -0.28(-4.69%)
Jun 26, 2006 5.850 6.000 5.850 5.970 614,500 +0.16(+2.75%)
Jun 23, 2006 5.750 5.960 5.680 5.810 549,738 +0.02(+0.35%)
Jun 22, 2006 5.830 5.940 5.750 5.790 589,031 -0.10(-1.70%)
Jun 21, 2006 5.680 5.980 5.670 5.890 942,918 +0.20(+3.51%)
Jun 20, 2006 5.760 5.840 5.670 5.690 773,594 -0.08(-1.39%)
Jun 19, 2006 5.930 6.000 5.710 5.770 1,533,861 -0.16(-2.70%)
Jun 16, 2006 6.190 6.190 5.840 5.930 2,663,955 -0.26(-4.20%)
Jun 15, 2006 6.250 6.340 6.010 6.190 2,538,453 +0.34(+5.81%)
Jun 14, 2006 5.700 6.030 5.700 5.850 699,519 +0.10(+1.74%)
Jun 13, 2006 6.000 6.230 5.680 5.750 1,335,767 -0.27(-4.49%)
Jun 12, 2006 6.260 6.300 5.970 6.020 1,453,615 -0.06(-0.99%)
Jun 09, 2006 6.000 6.180 5.900 6.080 1,237,428 +0.14(+2.36%)
Jun 08, 2006 5.980 5.990 5.700 5.940 937,069 -0.11(-1.82%)
Jun 07, 2006 5.710 6.220 5.710 6.050 1,344,836 +0.32(+5.58%)
Jun 06, 2006 5.830 5.890 5.640 5.730 709,231 -0.08(-1.38%)
Jun 05, 2006 6.010 6.190 5.790 5.810 820,884 -0.20(-3.33%)
Jun 02, 2006 6.190 6.230 5.980 6.010 600,680 -0.11(-1.80%)
Jun 01, 2006 6.020 6.170 6.020 6.120 1,229,503 +0.09(+1.49%)
May 31, 2006 5.700 6.050 5.670 6.030 1,218,758 +0.37(+6.54%)
May 30, 2006 5.820 5.830 5.660 5.660 553,155 -0.19(-3.25%)
May 26, 2006 5.820 6.000 5.810 5.850 532,328 -0.06(-1.02%)
May 25, 2006 5.760 5.930 5.640 5.910 880,066 +0.26(+4.60%)
May 24, 2006 5.750 5.760 5.360 5.650 1,548,583 +0.02(+0.36%)
May 23, 2006 5.780 5.800 5.520 5.630 1,702,838 -0.04(-0.71%)
May 22, 2006 5.640 5.740 5.480 5.670 1,045,101 -0.03(-0.53%)
May 19, 2006 5.530 5.840 5.470 5.700 1,124,473 +0.16(+2.89%)
May 18, 2006 5.760 5.790 5.530 5.540 639,128 -0.21(-3.65%)
May 17, 2006 5.620 5.840 5.500 5.750 1,377,992 +0.08(+1.41%)
May 16, 2006 5.890 5.960 5.640 5.670 924,329 -0.18(-3.08%)
May 15, 2006 5.760 5.930 5.580 5.850 1,872,197 +0.05(+0.86%)
May 12, 2006 6.060 6.100 5.750 5.800 2,436,047 -0.30(-4.92%)
May 11, 2006 6.260 6.260 5.970 6.100 1,515,969 -0.13(-2.09%)
May 10, 2006 6.500 6.520 6.210 6.230 1,132,713 -0.27(-4.15%)
May 09, 2006 6.560 6.560 6.200 6.500 890,065 -0.06(-0.91%)
May 08, 2006 6.750 6.750 6.510 6.560 815,773 -0.17(-2.53%)
May 05, 2006 6.860 6.870 6.710 6.730 806,312 -0.08(-1.17%)
May 04, 2006 6.640 6.870 6.570 6.810 897,140 +0.21(+3.18%)
May 03, 2006 6.600 6.660 6.450 6.600 1,039,834 -0.03(-0.45%)
May 02, 2006 6.540 6.670 6.450 6.630 590,029 +0.14(+2.16%)
May 01, 2006 6.700 6.830 6.420 6.490 1,184,538 -0.16(-2.41%)
Apr 28, 2006 6.810 6.960 6.550 6.650 1,387,100 -0.22(-3.20%)
Apr 27, 2006 6.790 7.000 6.700 6.870 1,575,723 +0.00(+0.00%)
Apr 26, 2006 6.720 7.060 6.710 6.870 3,640,176 +0.42(+6.51%)
Apr 25, 2006 6.440 6.570 6.290 6.450 2,659,641 +0.06(+0.94%)
Apr 24, 2006 6.600 6.600 6.360 6.390 1,045,669 -0.17(-2.59%)
Apr 21, 2006 6.780 6.950 6.500 6.560 1,114,045 -0.16(-2.38%)
Apr 20, 2006 6.620 6.780 6.550 6.720 787,683 +0.06(+0.90%)
Apr 19, 2006 6.490 6.680 6.400 6.660 1,526,441 +0.21(+3.26%)
Apr 18, 2006 6.470 6.550 6.340 6.450 2,325,320 -0.02(-0.31%)
Apr 17, 2006 6.610 6.750 6.320 6.470 868,942 -0.17(-2.56%)
Apr 13, 2006 6.530 6.740 6.490 6.640 1,959,413 +0.16(+2.47%)
Apr 12, 2006 6.510 6.560 6.390 6.480 1,314,443 -0.03(-0.46%)
Apr 11, 2006 6.880 6.950 6.320 6.510 1,434,840 -0.34(-4.96%)
Apr 10, 2006 6.980 6.980 6.710 6.850 1,003,638 -0.09(-1.30%)
Apr 07, 2006 7.110 7.190 6.850 6.940 1,110,287 -0.16(-2.25%)
Apr 06, 2006 7.150 7.150 6.940 7.100 1,296,660 -0.02(-0.28%)
Apr 05, 2006 6.800 7.150 6.770 7.120 1,834,529 +0.38(+5.64%)
Apr 04, 2006 6.610 6.770 6.490 6.740 1,331,994 +0.22(+3.37%)
Apr 03, 2006 6.750 6.790 6.470 6.520 1,207,055 -0.14(-2.10%)
Mar 31, 2006 6.650 6.750 6.519 6.660 1,668,979 +0.08(+1.22%)
Mar 30, 2006 6.530 6.610 6.470 6.580 873,981 +0.10(+1.54%)
Mar 29, 2006 6.270 6.580 6.180 6.480 1,520,001 +0.19(+3.02%)
Mar 28, 2006 6.390 6.480 6.250 6.290 1,104,761 -0.07(-1.10%)
Mar 27, 2006 6.350 6.400 6.260 6.360 863,621 +0.04(+0.63%)
Mar 24, 2006 6.210 6.350 6.140 6.320 785,106 +0.08(+1.28%)
Mar 23, 2006 6.150 6.400 6.010 6.240 1,395,800 +0.10(+1.63%)
Mar 22, 2006 5.980 6.150 5.780 6.140 1,437,800 +0.18(+3.02%)
Mar 21, 2006 6.140 6.240 5.950 5.960 1,655,568 -0.17(-2.77%)
Mar 20, 2006 6.070 6.150 6.010 6.130 1,302,094 +0.06(+0.99%)
Mar 17, 2006 6.090 6.130 5.930 6.070 2,482,540 -0.02(-0.33%)
Mar 16, 2006 5.960 6.170 5.920 6.090 3,191,266 +0.15(+2.53%)
Mar 15, 2006 5.570 5.940 5.520 5.940 3,969,043 +0.44(+8.00%)
Mar 14, 2006 4.970 5.540 4.970 5.500 2,177,720 +0.54(+10.89%)
Mar 13, 2006 4.980 5.130 4.920 4.960 1,052,896 +0.04(+0.81%)
Mar 10, 2006 5.000 5.050 4.810 4.920 1,035,909 -0.08(-1.60%)
Mar 09, 2006 4.940 5.180 4.910 5.000 1,908,127 +0.04(+0.81%)
Mar 08, 2006 4.800 5.040 4.680 4.960 3,659,649 +0.37(+8.06%)
Mar 07, 2006 4.580 4.660 4.540 4.590 1,040,714 -0.04(-0.86%)
Mar 06, 2006 4.660 4.720 4.590 4.630 1,287,543 -0.01(-0.22%)
Mar 03, 2006 4.800 4.910 4.610 4.640 1,464,515 -0.21(-4.33%)
Mar 02, 2006 4.750 5.030 4.710 4.850 1,681,275 +0.11(+2.32%)
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.