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

Lattice Semicond (NQ: LSCC )

71.58 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, May 16, 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 (%)
Oct 31, 2008 1.730 1.910 1.690 1.880 774,000 +0.12(+6.82%)
Oct 30, 2008 1.800 1.870 1.700 1.760 936,536 -0.04(-2.22%)
Oct 29, 2008 1.780 1.950 1.760 1.800 4,044,830 +0.03(+1.69%)
Oct 28, 2008 1.610 1.770 1.560 1.770 756,619 +0.21(+13.46%)
Oct 27, 2008 1.640 1.740 1.560 1.560 490,956 -0.10(-6.02%)
Oct 24, 2008 1.530 1.740 1.520 1.660 577,256 +0.06(+3.75%)
Oct 23, 2008 1.650 1.950 1.590 1.600 1,271,436 -0.14(-8.05%)
Oct 22, 2008 1.810 1.900 1.620 1.740 1,506,227 -0.09(-4.92%)
Oct 21, 2008 1.930 2.070 1.820 1.830 692,680 -0.15(-7.58%)
Oct 20, 2008 1.950 2.060 1.930 1.980 576,241 +0.05(+2.59%)
Oct 17, 2008 1.940 2.210 1.830 1.930 916,325 -0.09(-4.46%)
Oct 16, 2008 1.930 2.050 1.760 2.020 1,088,550 +0.19(+10.38%)
Oct 15, 2008 2.040 2.070 1.780 1.830 2,004,215 -0.24(-11.59%)
Oct 14, 2008 2.100 2.200 1.970 2.070 965,154 -0.03(-1.43%)
Oct 13, 2008 1.910 2.110 1.710 2.100 1,677,933 +0.31(+17.32%)
Oct 10, 2008 1.870 1.890 1.705 1.790 2,572,092 -0.11(-5.79%)
Oct 09, 2008 2.050 2.050 1.870 1.900 1,507,897 -0.10(-5.00%)
Oct 08, 2008 1.890 2.000 1.830 2.000 1,376,456 +0.10(+5.26%)
Oct 07, 2008 2.030 2.090 1.890 1.900 899,010 -0.11(-5.47%)
Oct 06, 2008 1.950 2.070 1.860 2.010 1,330,006 +0.03(+1.52%)
Oct 03, 2008 2.030 2.050 1.960 1.980 679,818 -0.02(-1.00%)
Oct 02, 2008 2.030 2.050 1.990 2.000 640,402 -0.05(-2.44%)
Oct 01, 2008 2.040 2.060 2.000 2.050 920,481 -0.01(-0.49%)
Sep 30, 2008 2.040 2.150 2.020 2.060 2,246,570 +0.06(+3.00%)
Sep 29, 2008 2.160 2.180 1.960 2.000 2,575,368 -0.16(-7.41%)
Sep 26, 2008 2.140 2.200 2.140 2.160 1,276,657 -0.01(-0.46%)
Sep 25, 2008 2.140 2.180 2.140 2.170 1,289,705 +0.03(+1.40%)
Sep 24, 2008 2.190 2.270 2.110 2.140 1,244,927 -0.04(-1.83%)
Sep 23, 2008 2.250 2.300 2.170 2.180 1,222,650 -0.09(-3.96%)
Sep 22, 2008 2.340 2.350 2.220 2.270 884,454 -0.07(-2.99%)
Sep 19, 2008 2.550 2.740 2.150 2.340 3,921,499 -0.03(-1.27%)
Sep 18, 2008 2.350 2.400 2.240 2.370 2,314,836 +0.06(+2.60%)
Sep 17, 2008 2.440 2.480 2.300 2.310 1,059,840 -0.14(-5.71%)
Sep 16, 2008 2.320 2.470 2.260 2.450 1,953,179 +0.13(+5.60%)
Sep 15, 2008 2.340 2.420 2.300 2.320 573,927 -0.07(-2.93%)
Sep 12, 2008 2.300 2.420 2.250 2.390 922,820 +0.09(+3.91%)
Sep 11, 2008 2.300 2.350 2.230 2.300 1,080,250 -0.04(-1.71%)
Sep 10, 2008 2.390 2.390 2.280 2.340 557,771 +0.00(+0.00%)
Sep 09, 2008 2.360 2.440 2.340 2.340 516,802 -0.02(-0.85%)
Sep 08, 2008 2.330 2.450 2.310 2.360 694,803 +0.03(+1.29%)
Sep 05, 2008 2.290 2.340 2.280 2.330 493,654 +0.03(+1.30%)
Sep 04, 2008 2.310 2.340 2.290 2.300 991,314 -0.03(-1.29%)
Sep 03, 2008 2.310 2.340 2.280 2.330 678,864 +0.02(+0.87%)
Sep 02, 2008 2.410 2.440 2.290 2.310 570,466 -0.03(-1.28%)
Aug 29, 2008 2.400 2.410 2.290 2.340 2,501,769 -0.07(-2.90%)
Aug 28, 2008 2.490 2.490 2.355 2.410 1,722,128 -0.08(-3.21%)
Aug 27, 2008 2.440 2.510 2.380 2.490 484,538 +0.05(+2.05%)
Aug 26, 2008 2.440 2.490 2.390 2.440 450,653 -0.01(-0.41%)
Aug 25, 2008 2.460 2.470 2.420 2.450 432,788 -0.02(-0.81%)
Aug 22, 2008 2.420 2.490 2.410 2.470 220,677 +0.06(+2.49%)
Aug 21, 2008 2.460 2.500 2.390 2.410 557,786 -0.02(-0.82%)
Aug 20, 2008 2.440 2.490 2.410 2.430 382,125 +0.00(+0.00%)
Aug 19, 2008 2.520 2.530 2.420 2.430 437,525 -0.11(-4.33%)
Aug 18, 2008 2.600 2.660 2.510 2.540 297,149 -0.06(-2.31%)
Aug 15, 2008 2.710 2.730 2.580 2.600 923,108 -0.04(-1.52%)
Aug 14, 2008 2.660 2.720 2.565 2.640 793,915 -0.05(-1.86%)
Aug 13, 2008 2.660 2.700 2.590 2.690 466,814 +0.03(+1.13%)
Aug 12, 2008 2.640 2.670 2.559 2.660 377,161 +0.02(+0.76%)
Aug 11, 2008 2.510 2.670 2.510 2.640 854,180 +0.13(+5.18%)
Aug 08, 2008 2.470 2.610 2.460 2.510 868,354 +0.03(+1.21%)
Aug 07, 2008 2.420 2.500 2.350 2.480 911,277 +0.04(+1.64%)
Aug 06, 2008 2.330 2.440 2.310 2.440 785,110 +0.12(+5.17%)
Aug 05, 2008 2.330 2.350 2.300 2.320 1,679,911 +0.00(+0.00%)
Aug 04, 2008 2.510 2.510 2.300 2.320 1,692,069 -0.08(-3.33%)
Aug 01, 2008 2.430 2.480 2.390 2.400 909,566 -0.02(-0.83%)
Jul 31, 2008 2.510 2.510 2.380 2.420 1,554,639 -0.02(-0.82%)
Jul 30, 2008 2.470 2.600 2.400 2.440 1,997,773 -0.01(-0.41%)
Jul 29, 2008 2.450 2.490 2.350 2.450 1,598,783 +0.08(+3.38%)
Jul 28, 2008 2.530 2.540 2.250 2.370 4,322,352 -0.13(-5.20%)
Jul 25, 2008 2.510 2.550 2.370 2.500 4,286,343 -0.29(-10.39%)
Jul 24, 2008 2.840 2.850 2.770 2.790 1,901,272 +0.00(+0.00%)
Jul 23, 2008 2.710 2.820 2.660 2.790 2,609,309 +0.07(+2.57%)
Jul 22, 2008 2.730 2.750 2.690 2.720 2,279,174 -0.01(-0.37%)
Jul 21, 2008 2.660 2.770 2.640 2.730 1,668,121 +0.07(+2.63%)
Jul 18, 2008 2.690 2.720 2.620 2.660 995,770 -0.02(-0.75%)
Jul 17, 2008 2.670 2.750 2.610 2.680 855,457 +0.03(+1.13%)
Jul 16, 2008 2.600 2.690 2.570 2.650 2,610,711 +0.06(+2.32%)
Jul 15, 2008 2.650 2.730 2.570 2.590 2,513,451 -0.10(-3.72%)
Jul 14, 2008 2.730 2.770 2.670 2.690 1,336,267 -0.01(-0.37%)
Jul 11, 2008 2.690 2.730 2.660 2.700 1,056,486 -0.02(-0.74%)
Jul 10, 2008 2.680 2.760 2.650 2.720 1,606,761 +0.03(+1.12%)
Jul 09, 2008 2.700 2.760 2.660 2.690 1,732,732 -0.03(-1.10%)
Jul 08, 2008 2.790 2.830 2.670 2.720 1,531,869 -0.06(-2.16%)
Jul 07, 2008 2.830 2.920 2.730 2.780 1,221,492 -0.04(-1.42%)
Jul 04, 2008 2.880 2.900 2.790 2.820 907,138 +0.00(+0.00%)
Jul 03, 2008 2.880 2.900 2.790 2.820 907,138 -0.08(-2.76%)
Jul 02, 2008 2.850 2.960 2.830 2.900 1,200,104 +0.05(+1.75%)
Jul 01, 2008 3.090 3.090 2.820 2.850 4,784,922 -0.28(-8.95%)
Jun 30, 2008 3.345 3.350 3.040 3.130 3,390,965 -0.14(-4.28%)
Jun 27, 2008 3.420 3.450 2.950 3.270 4,666,378 -0.16(-4.66%)
Jun 26, 2008 3.470 3.470 3.370 3.430 939,310 -0.08(-2.28%)
Jun 25, 2008 3.480 3.650 3.480 3.510 765,206 +0.03(+0.86%)
Jun 24, 2008 3.570 3.570 3.365 3.480 1,523,404 -0.13(-3.60%)
Jun 23, 2008 3.750 3.780 3.560 3.610 971,937 -0.11(-2.96%)
Jun 20, 2008 3.750 3.770 3.620 3.720 1,309,491 -0.06(-1.59%)
Jun 19, 2008 3.790 3.810 3.660 3.780 1,012,250 -0.01(-0.26%)
Jun 18, 2008 3.780 3.850 3.650 3.790 926,918 -0.02(-0.52%)
Jun 17, 2008 3.840 3.870 3.740 3.810 1,085,768 +0.01(+0.26%)
Jun 16, 2008 3.890 3.950 3.790 3.800 1,309,580 -0.10(-2.56%)
Jun 13, 2008 3.820 3.900 3.710 3.900 1,387,654 +0.21(+5.69%)
Jun 12, 2008 3.720 3.810 3.630 3.690 1,283,821 +0.01(+0.27%)
Jun 11, 2008 3.790 3.810 3.680 3.680 961,262 -0.14(-3.66%)
Jun 10, 2008 3.770 3.900 3.680 3.820 2,002,280 -0.06(-1.55%)
Jun 09, 2008 3.900 3.970 3.790 3.880 962,193 -0.03(-0.77%)
Jun 06, 2008 3.890 3.960 3.870 3.910 2,213,069 +0.00(+0.00%)
Jun 05, 2008 3.820 4.000 3.800 3.910 3,119,924 +0.12(+3.17%)
Jun 04, 2008 3.450 3.810 3.450 3.790 4,596,798 +0.32(+9.22%)
Jun 03, 2008 3.560 3.580 3.380 3.470 1,068,558 -0.08(-2.25%)
Jun 02, 2008 3.540 3.580 3.440 3.550 940,420 -0.01(-0.28%)
May 30, 2008 3.350 3.560 3.350 3.560 1,756,694 +0.21(+6.27%)
May 29, 2008 3.370 3.390 3.320 3.350 1,384,795 -0.02(-0.59%)
May 28, 2008 3.580 3.600 3.280 3.370 2,316,536 -0.21(-5.87%)
May 27, 2008 3.570 3.630 3.500 3.580 550,199 +0.03(+0.85%)
May 26, 2008 3.500 3.600 3.400 3.550 657,627 +0.00(+0.00%)
May 23, 2008 3.500 3.600 3.400 3.550 657,627 +0.02(+0.57%)
May 22, 2008 3.410 3.560 3.410 3.530 1,011,708 +0.00(+0.00%)
May 21, 2008 3.570 3.620 3.430 3.530 814,697 -0.02(-0.56%)
May 20, 2008 3.540 3.630 3.520 3.550 708,510 -0.01(-0.28%)
May 19, 2008 3.640 3.700 3.540 3.560 1,179,930 -0.09(-2.47%)
May 16, 2008 3.670 3.670 3.540 3.650 732,963 +0.00(+0.00%)
May 15, 2008 3.550 3.660 3.530 3.650 1,223,498 +0.10(+2.82%)
May 14, 2008 3.500 3.600 3.470 3.550 1,088,871 +0.05(+1.43%)
May 13, 2008 3.470 3.510 3.380 3.500 818,769 +0.04(+1.16%)
May 12, 2008 3.430 3.510 3.385 3.460 860,915 +0.05(+1.47%)
May 09, 2008 3.370 3.470 3.370 3.410 572,810 -0.01(-0.29%)
May 08, 2008 3.340 3.420 3.320 3.420 891,310 +0.10(+3.01%)
May 07, 2008 3.400 3.460 3.280 3.320 1,118,653 -0.07(-2.06%)
May 06, 2008 3.380 3.400 3.290 3.390 1,418,758 +0.03(+0.89%)
May 05, 2008 3.280 3.360 3.280 3.360 731,776 +0.01(+0.30%)
May 02, 2008 3.390 3.390 3.230 3.350 1,828,553 -0.04(-1.18%)
May 01, 2008 3.370 3.480 3.270 3.390 2,369,911 +0.00(+0.00%)
Apr 30, 2008 3.400 3.500 3.260 3.390 1,958,725 +0.02(+0.59%)
Apr 29, 2008 3.500 3.540 3.240 3.370 2,328,268 -0.15(-4.26%)
Apr 28, 2008 3.620 3.650 3.430 3.520 1,242,552 -0.12(-3.30%)
Apr 25, 2008 3.690 3.690 3.430 3.640 4,653,521 +0.20(+5.81%)
Apr 24, 2008 3.570 3.580 3.310 3.440 4,549,806 -0.04(-1.15%)
Apr 23, 2008 3.170 3.490 3.150 3.480 5,315,992 +0.33(+10.48%)
Apr 22, 2008 3.230 3.250 3.045 3.150 1,418,170 -0.09(-2.78%)
Apr 21, 2008 3.280 3.300 3.180 3.240 685,773 -0.06(-1.82%)
Apr 18, 2008 3.270 3.380 3.230 3.300 2,595,756 +0.10(+3.12%)
Apr 17, 2008 3.200 3.300 3.070 3.200 2,435,167 +0.04(+1.27%)
Apr 16, 2008 2.970 3.310 2.970 3.160 4,361,611 +0.23(+7.85%)
Apr 15, 2008 3.010 3.040 2.890 2.930 2,171,312 -0.07(-2.33%)
Apr 14, 2008 3.150 3.200 3.000 3.000 958,404 -0.16(-5.06%)
Apr 11, 2008 3.270 3.300 3.110 3.160 1,499,130 -0.16(-4.82%)
Apr 10, 2008 3.120 3.360 3.120 3.320 3,134,809 +0.19(+6.07%)
Apr 09, 2008 3.120 3.140 3.090 3.130 838,334 +0.02(+0.64%)
Apr 08, 2008 3.230 3.260 3.100 3.110 1,225,404 -0.13(-4.01%)
Apr 07, 2008 3.300 3.335 3.210 3.240 1,073,693 -0.04(-1.22%)
Apr 04, 2008 3.140 3.310 3.110 3.280 1,807,420 +0.14(+4.46%)
Apr 03, 2008 3.100 3.220 3.055 3.140 3,194,360 +0.11(+3.63%)
Apr 02, 2008 2.940 3.150 2.910 3.030 3,105,186 +0.12(+4.12%)
Apr 01, 2008 2.900 2.960 2.850 2.910 1,832,790 +0.07(+2.46%)
Mar 31, 2008 2.830 2.950 2.790 2.840 1,657,218 +0.01(+0.35%)
Mar 28, 2008 2.740 2.860 2.740 2.830 1,856,328 +0.06(+2.17%)
Mar 27, 2008 2.880 2.880 2.710 2.770 794,821 -0.08(-2.81%)
Mar 26, 2008 2.780 2.880 2.700 2.850 1,215,594 +0.05(+1.79%)
Mar 25, 2008 2.650 2.800 2.650 2.800 1,712,540 +0.09(+3.32%)
Mar 24, 2008 2.610 2.760 2.610 2.710 1,463,632 +0.12(+4.63%)
Mar 21, 2008 2.660 2.660 2.520 2.590 2,247,036 +0.00(+0.00%)
Mar 20, 2008 2.660 2.660 2.520 2.590 2,247,036 +0.01(+0.39%)
Mar 19, 2008 2.720 2.780 2.580 2.580 815,480 -0.11(-4.09%)
Mar 18, 2008 2.640 2.690 2.570 2.690 1,188,688 +0.12(+4.67%)
Mar 17, 2008 2.560 2.700 2.530 2.570 1,038,909 -0.06(-2.28%)
Mar 14, 2008 2.800 2.830 2.570 2.630 3,616,471 -0.02(-0.75%)
Mar 13, 2008 2.500 2.715 2.500 2.650 1,506,792 +0.12(+4.74%)
Mar 12, 2008 2.500 2.530 2.500 2.530 1,000,980 +0.05(+2.02%)
Mar 11, 2008 2.450 2.530 2.400 2.480 2,327,110 +0.10(+4.20%)
Mar 10, 2008 2.440 2.450 2.360 2.380 890,143 -0.05(-2.06%)
Mar 07, 2008 2.390 2.440 2.390 2.430 798,774 +0.01(+0.41%)
Mar 06, 2008 2.440 2.490 2.380 2.420 1,051,742 -0.04(-1.63%)
Mar 05, 2008 2.510 2.540 2.400 2.460 2,160,756 -0.03(-1.20%)
Mar 04, 2008 2.450 2.490 2.370 2.490 937,087 +0.02(+0.81%)
Mar 03, 2008 2.580 2.580 2.440 2.470 875,652 -0.11(-4.26%)
Feb 29, 2008 2.620 2.650 2.500 2.580 910,902 -0.07(-2.64%)
Feb 28, 2008 2.690 2.720 2.590 2.650 522,238 -0.06(-2.21%)
Feb 27, 2008 2.720 2.800 2.670 2.710 704,320 -0.04(-1.45%)
Feb 26, 2008 2.680 2.800 2.680 2.750 589,435 +0.06(+2.23%)
Feb 25, 2008 2.670 2.700 2.580 2.690 334,694 +0.03(+1.13%)
Feb 22, 2008 2.700 2.720 2.590 2.660 602,803 -0.03(-1.12%)
Feb 21, 2008 2.710 2.800 2.660 2.690 961,054 -0.01(-0.37%)
Feb 20, 2008 2.610 2.700 2.564 2.700 508,941 +0.08(+3.05%)
Feb 19, 2008 2.730 2.740 2.620 2.620 702,758 -0.08(-2.96%)
Feb 18, 2008 2.660 2.720 2.630 2.700 660,210 +0.00(+0.00%)
Feb 15, 2008 2.660 2.720 2.630 2.700 660,210 +0.01(+0.37%)
Feb 14, 2008 2.740 2.750 2.650 2.690 452,243 -0.04(-1.47%)
Feb 13, 2008 2.650 2.740 2.640 2.730 547,747 +0.11(+4.20%)
Feb 12, 2008 2.570 2.630 2.540 2.620 405,161 +0.06(+2.34%)
Feb 11, 2008 2.620 2.650 2.550 2.560 602,086 -0.06(-2.29%)
Feb 08, 2008 2.510 2.690 2.510 2.620 544,211 -0.05(-1.87%)
Feb 07, 2008 2.500 2.690 2.450 2.670 1,753,317 +0.15(+5.95%)
Feb 06, 2008 2.620 2.640 2.490 2.520 950,078 -0.07(-2.70%)
Feb 05, 2008 2.410 2.600 2.400 2.590 908,074 +0.13(+5.28%)
Feb 04, 2008 2.630 2.680 2.410 2.460 2,871,700 -0.15(-5.75%)
Feb 01, 2008 2.670 2.705 2.520 2.610 3,471,121 -0.04(-1.51%)
Jan 31, 2008 2.430 2.690 2.400 2.650 1,415,691 +0.18(+7.29%)
Jan 30, 2008 2.510 2.560 2.440 2.470 2,550,694 -0.05(-1.98%)
Jan 29, 2008 2.420 2.530 2.420 2.520 950,708 +0.01(+0.40%)
Jan 28, 2008 2.570 2.570 2.470 2.510 1,494,600 -0.06(-2.33%)
Jan 25, 2008 2.570 2.640 2.410 2.570 1,580,011 +0.02(+0.78%)
Jan 24, 2008 2.370 2.650 2.370 2.550 1,742,492 +0.07(+2.82%)
Jan 23, 2008 2.440 2.530 2.260 2.480 2,935,674 +0.04(+1.64%)
Jan 22, 2008 2.580 2.750 2.430 2.440 1,296,046 -0.16(-6.15%)
Jan 21, 2008 2.600 2.640 2.530 2.600 1,021,632 +0.00(+0.00%)
Jan 18, 2008 2.600 2.640 2.530 2.600 1,021,632 -0.03(-1.14%)
Jan 17, 2008 2.660 2.750 2.610 2.630 630,154 -0.02(-0.75%)
Jan 16, 2008 2.660 2.760 2.590 2.650 1,165,782 +0.01(+0.38%)
Jan 15, 2008 2.690 2.710 2.600 2.640 709,900 -0.09(-3.30%)
Jan 14, 2008 2.750 2.790 2.620 2.730 895,040 +0.01(+0.37%)
Jan 11, 2008 2.800 2.800 2.700 2.720 415,933 -0.10(-3.55%)
Jan 10, 2008 2.700 2.860 2.700 2.820 905,477 +0.08(+2.92%)
Jan 09, 2008 2.710 2.755 2.660 2.740 1,560,276 +0.03(+1.11%)
Jan 08, 2008 2.890 2.930 2.690 2.710 1,047,720 -0.17(-5.90%)
Jan 07, 2008 2.930 3.010 2.860 2.880 555,267 -0.04(-1.37%)
Jan 04, 2008 3.040 3.040 2.880 2.920 1,392,541 -0.06(-2.01%)
Jan 03, 2008 3.110 3.130 2.960 2.980 790,990 -0.13(-4.18%)
Jan 02, 2008 3.230 3.250 3.040 3.110 785,030 -0.14(-4.31%)
Jan 01, 2008 3.110 3.270 3.110 3.250 1,027,456 +0.00(+0.00%)
Dec 31, 2007 3.110 3.270 3.110 3.250 1,027,456 +0.08(+2.52%)
Dec 28, 2007 3.370 3.450 3.110 3.170 1,135,085 -0.16(-4.80%)
Dec 27, 2007 3.450 3.450 3.270 3.330 714,147 -0.11(-3.20%)
Dec 26, 2007 3.280 3.440 3.240 3.440 1,013,080 +0.12(+3.61%)
Dec 24, 2007 3.300 3.350 3.290 3.320 480,661 -0.02(-0.60%)
Dec 21, 2007 3.350 3.410 3.310 3.340 2,425,770 +0.02(+0.60%)
Dec 20, 2007 3.320 3.320 3.212 3.320 1,146,455 +0.04(+1.22%)
Dec 19, 2007 3.200 3.300 3.150 3.280 1,221,672 +0.08(+2.50%)
Dec 18, 2007 3.190 3.210 3.130 3.200 1,130,541 +0.03(+0.95%)
Dec 17, 2007 3.210 3.260 3.160 3.170 1,858,431 -0.12(-3.65%)
Dec 14, 2007 3.100 3.390 3.080 3.290 4,232,130 -0.10(-2.95%)
Dec 13, 2007 3.370 3.400 3.360 3.390 1,030,336 -0.01(-0.29%)
Dec 12, 2007 3.540 3.550 3.360 3.400 1,358,222 -0.04(-1.16%)
Dec 11, 2007 3.450 3.700 3.380 3.440 4,780,963 +0.05(+1.47%)
Dec 10, 2007 3.410 3.410 3.370 3.390 1,371,479 -0.02(-0.59%)
Dec 07, 2007 3.420 3.430 3.330 3.410 1,411,737 -0.01(-0.29%)
Dec 06, 2007 3.200 3.520 3.200 3.420 2,338,925 +0.24(+7.55%)
Dec 05, 2007 3.270 3.280 3.170 3.180 892,635 -0.03(-0.93%)
Dec 04, 2007 3.260 3.280 3.190 3.210 764,005 -0.07(-2.13%)
Dec 03, 2007 3.390 3.390 3.270 3.280 1,169,283 -0.08(-2.38%)
Nov 30, 2007 3.290 3.440 3.250 3.360 2,202,408 +0.08(+2.44%)
Nov 29, 2007 3.160 3.300 3.160 3.280 2,500,171 +0.10(+3.14%)
Nov 28, 2007 3.230 3.310 3.170 3.180 3,092,869 -0.07(-2.15%)
Nov 27, 2007 3.240 3.320 3.200 3.250 1,193,446 +0.02(+0.62%)
Nov 26, 2007 3.400 3.430 3.230 3.230 1,992,025 -0.17(-5.00%)
Nov 23, 2007 3.320 3.450 3.280 3.400 531,168 +0.10(+3.03%)
Nov 21, 2007 3.370 3.385 3.270 3.300 1,697,687 -0.04(-1.20%)
Nov 20, 2007 3.400 3.540 3.260 3.340 3,439,693 +0.01(+0.30%)
Nov 19, 2007 3.550 3.630 3.330 3.330 11,990,512 -0.32(-8.77%)
Nov 16, 2007 3.620 3.700 3.560 3.650 2,709,461 -0.09(-2.41%)
Nov 15, 2007 3.750 3.800 3.690 3.740 1,184,613 -0.05(-1.32%)
Nov 14, 2007 3.770 3.800 3.700 3.790 1,052,169 +0.03(+0.80%)
Nov 13, 2007 3.750 3.810 3.650 3.760 1,691,687 +0.03(+0.80%)
Nov 12, 2007 3.850 3.930 3.730 3.730 1,290,113 -0.14(-3.62%)
Nov 09, 2007 3.900 4.010 3.860 3.870 2,016,490 -0.06(-1.53%)
Nov 08, 2007 3.980 3.990 3.850 3.930 1,572,686 +0.00(+0.00%)
Nov 07, 2007 3.900 4.010 3.880 3.930 1,259,258 -0.02(-0.51%)
Nov 06, 2007 3.970 4.150 3.900 3.950 3,076,698 -0.02(-0.50%)
Nov 05, 2007 3.990 4.060 3.970 3.970 1,425,440 -0.09(-2.22%)
Nov 02, 2007 4.100 4.130 3.990 4.060 2,362,968 -0.01(-0.25%)
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.