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

Lattice Semicond (NQ: LSCC )

76.11 +2.82 (+3.85%)
Streaming Delayed Price Updated: 11:35 AM EDT, May 22, 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, 2017 5.930 5.950 5.820 5.850 681,573 -0.06(-1.02%)
Oct 30, 2017 5.860 6.010 5.860 5.910 1,176,459 +0.06(+1.03%)
Oct 27, 2017 5.820 5.880 5.770 5.850 648,110 +0.06(+1.04%)
Oct 26, 2017 5.840 5.900 5.780 5.790 518,954 -0.05(-0.86%)
Oct 25, 2017 5.760 5.880 5.760 5.840 857,944 +0.04(+0.69%)
Oct 24, 2017 5.840 5.950 5.790 5.800 1,001,037 -0.04(-0.68%)
Oct 23, 2017 5.790 5.870 5.790 5.840 845,645 +0.05(+0.86%)
Oct 20, 2017 5.800 5.840 5.740 5.790 1,540,212 +0.03(+0.52%)
Oct 19, 2017 5.770 5.790 5.665 5.760 2,138,679 +0.03(+0.52%)
Oct 18, 2017 5.750 5.930 5.670 5.730 5,850,137 +0.23(+4.18%)
Oct 17, 2017 5.550 5.630 5.450 5.500 1,912,909 -0.07(-1.26%)
Oct 16, 2017 5.570 5.600 5.480 5.570 1,136,880 -0.02(-0.36%)
Oct 13, 2017 5.580 5.595 5.500 5.590 1,117,410 +0.00(+0.00%)
Oct 12, 2017 5.360 5.600 5.300 5.590 4,015,226 +0.05(+0.90%)
Oct 11, 2017 5.510 5.570 5.460 5.540 555,014 +0.01(+0.18%)
Oct 10, 2017 5.460 5.540 5.440 5.530 352,232 +0.06(+1.10%)
Oct 09, 2017 5.430 5.523 5.430 5.470 228,711 +0.05(+0.92%)
Oct 06, 2017 5.430 5.480 5.370 5.420 387,926 -0.05(-0.91%)
Oct 05, 2017 5.610 5.610 5.410 5.470 531,908 -0.12(-2.15%)
Oct 04, 2017 5.460 5.605 5.460 5.590 1,529,571 +0.11(+2.01%)
Oct 03, 2017 5.220 5.505 5.220 5.480 2,734,920 +0.29(+5.59%)
Oct 02, 2017 5.250 5.275 5.140 5.190 1,467,302 -0.02(-0.38%)
Sep 29, 2017 5.200 5.365 5.090 5.210 707,524 +0.00(+0.00%)
Sep 28, 2017 5.170 5.230 5.150 5.210 1,132,953 +0.04(+0.77%)
Sep 27, 2017 5.170 1,350,122 +0.10(+1.97%)
Sep 26, 2017 5.150 5.210 5.050 5.070 687,954 -0.08(-1.55%)
Sep 25, 2017 5.240 5.250 5.140 5.150 446,633 -0.10(-1.90%)
Sep 22, 2017 5.330 5.365 5.220 5.250 585,110 -0.11(-2.05%)
Sep 21, 2017 5.430 5.445 5.280 5.360 689,343 -0.07(-1.29%)
Sep 20, 2017 5.470 5.479 5.410 5.430 908,930 -0.05(-0.91%)
Sep 19, 2017 5.360 5.500 5.320 5.480 1,430,728 +0.15(+2.81%)
Sep 18, 2017 5.480 5.530 5.160 5.330 3,427,284 -0.13(-2.38%)
Sep 15, 2017 5.890 5.425 5.460 2,945,858 -0.24(-4.21%)
Sep 14, 2017 5.420 5.890 5.420 5.700 2,862,770 -0.02(-0.35%)
Sep 13, 2017 5.550 5.720 5.510 5.720 252,734 +0.17(+3.06%)
Sep 12, 2017 5.679 5.550 5.550 191,060 -0.01(-0.18%)
Sep 11, 2017 5.630 5.670 5.560 5.560 306,026 -0.07(-1.24%)
Sep 08, 2017 5.650 5.650 5.590 5.630 200,197 -0.03(-0.53%)
Sep 07, 2017 5.730 5.590 5.660 215,465 +0.04(+0.71%)
Sep 06, 2017 5.740 5.740 5.590 5.620 489,025 -0.13(-2.26%)
Sep 05, 2017 5.660 5.800 5.640 5.750 377,624 +0.08(+1.41%)
Sep 01, 2017 5.690 5.750 5.510 5.670 534,956 +0.02(+0.35%)
Aug 31, 2017 5.690 5.720 5.640 5.650 297,246 +0.00(+0.00%)
Aug 30, 2017 5.700 5.790 5.640 5.650 303,995 -0.06(-1.05%)
Aug 29, 2017 5.700 5.940 5.630 5.710 951,968 -0.03(-0.52%)
Aug 28, 2017 5.700 5.760 5.650 5.740 217,515 +0.05(+0.88%)
Aug 25, 2017 5.710 5.710 5.600 5.690 261,442 -0.01(-0.18%)
Aug 24, 2017 5.610 5.720 5.610 5.700 279,525 +0.09(+1.60%)
Aug 23, 2017 5.750 5.790 5.590 5.610 307,058 -0.16(-2.77%)
Aug 22, 2017 5.820 5.830 5.710 5.770 277,123 -0.03(-0.52%)
Aug 21, 2017 5.850 5.850 5.750 5.800 565,664 -0.02(-0.34%)
Aug 18, 2017 5.890 5.940 5.730 5.820 587,625 -0.13(-2.18%)
Aug 17, 2017 5.770 5.970 5.760 5.950 565,173 +0.15(+2.59%)
Aug 16, 2017 5.870 5.870 5.680 5.800 1,354,486 -0.11(-1.86%)
Aug 15, 2017 5.930 5.940 5.835 5.910 717,355 -0.02(-0.34%)
Aug 14, 2017 6.060 6.060 5.920 5.930 1,001,540 -0.10(-1.66%)
Aug 11, 2017 6.150 6.195 5.885 6.030 626,470 -0.13(-2.11%)
Aug 10, 2017 6.370 6.380 6.140 6.160 918,684 -0.23(-3.60%)
Aug 09, 2017 6.520 6.597 6.250 6.390 1,193,290 -0.36(-5.33%)
Aug 08, 2017 6.700 6.787 6.660 6.750 184,819 +0.05(+0.75%)
Aug 07, 2017 6.640 6.760 6.630 6.700 206,121 +0.07(+1.06%)
Aug 04, 2017 6.690 6.780 6.615 6.630 210,190 -0.08(-1.19%)
Aug 03, 2017 6.810 6.830 6.710 6.710 329,411 -0.08(-1.18%)
Aug 02, 2017 7.000 7.000 6.780 6.790 1,108,203 -0.21(-3.00%)
Aug 01, 2017 6.950 7.030 6.870 7.000 418,605 +0.04(+0.57%)
Jul 31, 2017 6.850 6.990 6.830 6.960 767,502 +0.12(+1.75%)
Jul 28, 2017 6.910 6.910 6.770 6.840 1,044,042 -0.08(-1.16%)
Jul 27, 2017 6.940 6.970 6.850 6.920 678,197 -0.01(-0.14%)
Jul 26, 2017 6.810 6.960 6.788 6.930 758,392 +0.10(+1.46%)
Jul 25, 2017 6.770 6.905 6.760 6.830 487,492 +0.05(+0.74%)
Jul 24, 2017 6.720 6.790 6.710 6.780 500,308 +0.06(+0.89%)
Jul 21, 2017 6.810 6.810 6.700 6.720 627,565 -0.01(-0.15%)
Jul 20, 2017 6.720 6.775 6.720 6.730 175,708 +0.00(+0.00%)
Jul 19, 2017 6.720 6.750 6.680 6.730 330,367 +0.01(+0.15%)
Jul 18, 2017 6.740 6.780 6.700 6.720 722,045 -0.04(-0.59%)
Jul 17, 2017 6.730 6.775 6.700 6.760 209,591 +0.02(+0.30%)
Jul 14, 2017 6.650 6.750 6.620 6.740 239,936 +0.10(+1.51%)
Jul 13, 2017 6.680 6.750 6.640 6.640 724,964 -0.05(-0.75%)
Jul 12, 2017 6.620 6.740 6.580 6.690 706,478 +0.09(+1.36%)
Jul 11, 2017 6.540 6.620 6.530 6.600 549,935 +0.07(+1.07%)
Jul 10, 2017 6.560 6.620 6.510 6.530 459,662 -0.04(-0.61%)
Jul 07, 2017 6.600 6.620 6.545 6.570 537,526 -0.02(-0.30%)
Jul 06, 2017 6.610 6.640 6.570 6.590 706,881 -0.06(-0.90%)
Jul 05, 2017 6.620 6.670 6.610 6.650 550,848 +0.04(+0.61%)
Jul 03, 2017 6.700 6.770 6.610 6.610 143,947 -0.05(-0.75%)
Jun 30, 2017 6.690 6.612 6.660 317,066 +0.01(+0.15%)
Jun 29, 2017 6.700 6.700 6.620 6.650 212,734 -0.06(-0.89%)
Jun 28, 2017 6.640 6.770 6.640 6.710 378,676 +0.08(+1.21%)
Jun 27, 2017 6.590 6.670 6.570 6.630 382,078 +0.04(+0.61%)
Jun 26, 2017 6.660 6.770 6.590 6.590 236,064 -0.06(-0.90%)
Jun 23, 2017 6.610 6.680 6.510 6.650 620,852 +0.04(+0.61%)
Jun 22, 2017 6.680 6.730 6.600 6.610 231,050 -0.06(-0.90%)
Jun 21, 2017 6.690 6.750 6.660 6.670 351,043 -0.01(-0.15%)
Jun 20, 2017 6.760 6.790 6.680 6.680 264,996 -0.08(-1.18%)
Jun 19, 2017 6.700 6.790 6.630 6.760 274,637 +0.09(+1.35%)
Jun 16, 2017 6.670 6.730 6.660 6.670 854,924 -0.05(-0.74%)
Jun 15, 2017 6.720 6.810 6.685 6.720 398,047 -0.06(-0.88%)
Jun 14, 2017 6.860 6.890 6.680 6.780 609,879 -0.10(-1.45%)
Jun 13, 2017 6.940 6.960 6.840 6.880 524,622 -0.04(-0.58%)
Jun 12, 2017 6.810 6.980 6.753 6.920 577,740 +0.06(+0.87%)
Jun 09, 2017 6.950 6.950 6.705 6.860 546,952 -0.09(-1.29%)
Jun 08, 2017 6.930 6.970 6.840 6.950 380,367 +0.02(+0.29%)
Jun 07, 2017 7.000 7.050 6.880 6.930 1,315,816 -0.06(-0.86%)
Jun 06, 2017 7.010 7.090 6.906 6.990 782,203 -0.04(-0.57%)
Jun 05, 2017 7.040 7.100 7.025 7.030 592,033 +0.00(+0.00%)
Jun 02, 2017 6.960 7.030 6.950 7.030 619,782 +0.09(+1.30%)
Jun 01, 2017 6.950 7.000 6.935 6.940 498,716 -0.01(-0.14%)
May 31, 2017 7.010 7.010 6.925 6.950 494,792 -0.06(-0.86%)
May 30, 2017 6.940 7.020 6.940 7.010 385,248 +0.01(+0.14%)
May 26, 2017 6.980 7.020 6.950 7.000 233,017 +0.02(+0.29%)
May 25, 2017 7.080 7.080 6.970 6.980 680,744 -0.10(-1.41%)
May 24, 2017 6.980 7.080 6.940 7.080 558,564 +0.10(+1.43%)
May 23, 2017 6.980 7.000 6.930 6.980 642,734 +0.03(+0.43%)
May 22, 2017 6.980 7.010 6.915 6.950 323,486 -0.04(-0.57%)
May 19, 2017 6.890 7.015 6.890 6.990 1,135,776 +0.10(+1.45%)
May 18, 2017 6.980 6.980 6.850 6.890 859,219 -0.04(-0.58%)
May 17, 2017 6.900 7.040 6.870 6.930 1,011,390 -0.10(-1.42%)
May 16, 2017 6.970 7.075 6.970 7.030 942,429 +0.04(+0.57%)
May 15, 2017 6.900 7.000 6.900 6.990 586,808 +0.09(+1.30%)
May 12, 2017 7.010 7.020 6.845 6.900 716,444 -0.13(-1.85%)
May 11, 2017 6.890 7.090 6.890 7.030 2,204,529 +0.13(+1.88%)
May 10, 2017 6.700 6.980 6.650 6.900 763,111 +0.09(+1.32%)
May 09, 2017 6.650 6.830 6.650 6.810 354,377 +0.17(+2.56%)
May 08, 2017 6.690 6.710 6.600 6.640 488,235 -0.05(-0.75%)
May 05, 2017 6.680 6.730 6.660 6.690 323,873 +0.00(+0.00%)
May 04, 2017 6.750 6.780 6.670 6.690 245,625 -0.06(-0.89%)
May 03, 2017 6.730 6.790 6.720 6.750 237,308 +0.00(+0.00%)
May 02, 2017 6.770 6.800 6.710 6.750 371,873 -0.02(-0.30%)
May 01, 2017 6.820 6.890 6.740 6.770 600,119 -0.09(-1.31%)
Apr 28, 2017 6.850 6.900 6.780 6.860 484,392 +0.01(+0.15%)
Apr 27, 2017 6.960 6.960 6.850 6.850 382,039 -0.10(-1.44%)
Apr 26, 2017 6.850 6.960 6.850 6.950 507,102 +0.09(+1.31%)
Apr 25, 2017 6.910 6.920 6.850 6.860 365,165 -0.01(-0.15%)
Apr 24, 2017 6.920 6.940 6.850 6.870 537,330 +0.02(+0.29%)
Apr 21, 2017 6.790 6.870 6.670 6.850 471,880 +0.05(+0.74%)
Apr 20, 2017 6.730 6.830 6.660 6.800 545,665 +0.07(+1.04%)
Apr 19, 2017 6.830 6.860 6.680 6.730 608,692 -0.07(-1.03%)
Apr 18, 2017 6.800 6.870 6.765 6.800 606,058 +0.01(+0.15%)
Apr 17, 2017 6.810 6.860 6.760 6.790 584,647 +0.01(+0.15%)
Apr 13, 2017 6.810 6.815 6.775 6.780 363,212 -0.01(-0.15%)
Apr 12, 2017 6.790 6.810 6.760 6.790 620,206 +0.00(+0.00%)
Apr 11, 2017 6.800 6.850 6.760 6.790 520,588 -0.01(-0.15%)
Apr 10, 2017 6.910 6.960 6.790 6.800 635,692 -0.10(-1.45%)
Apr 07, 2017 6.970 7.010 6.845 6.900 1,027,065 -0.09(-1.29%)
Apr 06, 2017 6.930 7.000 6.890 6.990 570,183 +0.06(+0.87%)
Apr 05, 2017 7.000 7.000 6.880 6.930 604,947 -0.06(-0.86%)
Apr 04, 2017 6.950 7.010 6.880 6.990 770,362 +0.03(+0.43%)
Apr 03, 2017 6.940 7.000 6.925 6.960 428,667 +0.04(+0.58%)
Mar 31, 2017 6.920 6.990 6.850 6.920 659,797 +0.00(+0.00%)
Mar 30, 2017 6.970 7.015 6.860 6.920 483,438 -0.06(-0.86%)
Mar 29, 2017 6.990 7.000 6.950 6.980 282,419 -0.01(-0.14%)
Mar 28, 2017 6.970 7.050 6.970 6.990 687,076 +0.02(+0.29%)
Mar 27, 2017 7.030 7.040 6.950 6.970 1,405,643 -0.07(-0.99%)
Mar 24, 2017 7.090 7.550 7.020 7.040 1,313,583 +0.00(+0.00%)
Mar 23, 2017 7.120 7.120 7.010 7.040 525,925 -0.09(-1.26%)
Mar 22, 2017 7.010 7.150 6.990 7.130 573,612 +0.15(+2.15%)
Mar 21, 2017 7.130 7.166 6.950 6.980 613,158 -0.11(-1.55%)
Mar 20, 2017 7.050 7.140 7.045 7.090 583,152 +0.04(+0.57%)
Mar 17, 2017 7.010 7.080 7.010 7.050 1,001,366 -0.01(-0.14%)
Mar 16, 2017 7.050 7.080 7.020 7.060 343,472 +0.03(+0.43%)
Mar 15, 2017 7.010 7.040 6.950 7.030 1,183,804 +0.05(+0.72%)
Mar 14, 2017 6.970 7.010 6.930 6.980 1,585,870 -0.02(-0.29%)
Mar 13, 2017 6.950 7.010 6.920 7.000 717,785 +0.05(+0.72%)
Mar 10, 2017 6.860 6.990 6.850 6.950 946,409 +0.10(+1.46%)
Mar 09, 2017 6.820 6.860 6.800 6.850 725,318 +0.02(+0.29%)
Mar 08, 2017 6.900 6.900 6.800 6.830 967,340 -0.02(-0.29%)
Mar 07, 2017 6.830 6.880 6.800 6.850 808,335 +0.02(+0.29%)
Mar 06, 2017 7.070 7.090 6.780 6.830 738,998 -0.24(-3.39%)
Mar 03, 2017 7.130 7.150 7.050 7.070 613,932 -0.05(-0.70%)
Mar 02, 2017 7.090 7.135 7.060 7.120 815,236 -0.01(-0.14%)
Mar 01, 2017 7.140 7.170 7.090 7.130 1,376,550 +0.06(+0.85%)
Feb 28, 2017 7.020 7.180 6.980 7.070 1,043,567 +0.03(+0.43%)
Feb 27, 2017 6.990 7.040 6.960 7.040 873,717 +0.05(+0.72%)
Feb 24, 2017 6.970 7.030 6.960 6.990 900,180 -0.05(-0.71%)
Feb 23, 2017 6.970 7.040 6.920 7.040 625,441 +0.04(+0.57%)
Feb 22, 2017 6.970 7.000 6.935 7.000 289,747 +0.03(+0.43%)
Feb 21, 2017 6.860 6.970 6.860 6.970 469,164 +0.08(+1.16%)
Feb 17, 2017 6.890 6.890 6.890 0 +0.03(+0.44%)
Feb 16, 2017 6.850 6.940 6.800 6.860 835,170 -0.17(-2.42%)
Feb 15, 2017 6.950 7.040 6.940 7.030 1,291,662 +0.07(+1.01%)
Feb 14, 2017 6.930 6.970 6.860 6.960 502,137 -0.01(-0.14%)
Feb 13, 2017 6.900 6.970 6.860 6.970 593,653 +0.12(+1.75%)
Feb 10, 2017 6.910 6.940 6.810 6.850 783,899 -0.01(-0.15%)
Feb 09, 2017 6.900 6.990 6.820 6.860 763,255 -0.05(-0.72%)
Feb 08, 2017 6.990 7.010 6.880 6.910 3,856,403 -0.03(-0.43%)
Feb 07, 2017 7.180 7.181 6.930 6.940 1,841,591 -0.19(-2.66%)
Feb 06, 2017 7.200 7.210 7.090 7.130 2,255,099 -0.22(-2.99%)
Feb 03, 2017 7.300 7.350 7.210 7.350 415,034 +0.09(+1.24%)
Feb 02, 2017 7.210 7.300 7.200 7.260 470,512 +0.03(+0.41%)
Feb 01, 2017 7.200 7.310 7.137 7.230 478,500 +0.04(+0.56%)
Jan 31, 2017 7.180 7.205 7.105 7.190 584,694 -0.01(-0.14%)
Jan 30, 2017 7.250 7.260 7.145 7.200 934,009 -0.08(-1.10%)
Jan 27, 2017 7.170 7.320 7.170 7.280 805,571 +0.10(+1.39%)
Jan 26, 2017 7.260 7.290 7.150 7.180 734,531 -0.03(-0.42%)
Jan 25, 2017 7.100 7.240 7.100 7.210 954,013 +0.13(+1.84%)
Jan 24, 2017 6.970 7.110 6.970 7.080 1,463,751 +0.12(+1.72%)
Jan 23, 2017 7.100 7.160 6.930 6.960 3,156,696 -0.16(-2.25%)
Jan 20, 2017 7.150 7.195 7.100 7.120 1,016,577 -0.04(-0.56%)
Jan 19, 2017 7.160 7.230 7.140 7.160 959,697 -0.05(-0.69%)
Jan 18, 2017 7.120 7.220 7.100 7.210 666,094 +0.06(+0.84%)
Jan 17, 2017 7.210 7.260 7.150 7.150 616,257 -0.09(-1.24%)
Jan 13, 2017 7.240 7.240 7.240 0 +0.06(+0.84%)
Jan 12, 2017 7.220 7.240 7.165 7.180 1,053,457 -0.08(-1.10%)
Jan 11, 2017 7.280 7.295 7.210 7.260 475,642 -0.03(-0.41%)
Jan 10, 2017 7.200 7.330 7.200 7.290 452,401 +0.09(+1.25%)
Jan 09, 2017 7.170 7.290 7.111 7.200 854,657 +0.00(+0.00%)
Jan 06, 2017 7.340 7.340 7.190 7.200 1,108,593 -0.09(-1.23%)
Jan 05, 2017 7.360 7.390 7.270 7.290 645,371 -0.09(-1.22%)
Jan 04, 2017 7.340 7.390 7.310 7.380 339,480 +0.04(+0.54%)
Jan 03, 2017 7.390 7.420 7.180 7.340 852,488 -0.02(-0.27%)
Dec 30, 2016 7.360 7.360 7.360 0 +0.08(+1.10%)
Dec 29, 2016 7.250 7.310 7.240 7.280 474,550 +0.03(+0.41%)
Dec 28, 2016 7.250 7.310 7.190 7.250 558,244 -0.05(-0.68%)
Dec 27, 2016 7.250 7.360 7.245 7.300 447,549 +0.06(+0.83%)
Dec 23, 2016 7.240 7.240 7.240 0 -0.02(-0.28%)
Dec 22, 2016 7.290 7.320 7.220 7.260 486,307 +0.00(+0.00%)
Dec 21, 2016 7.180 7.280 7.180 7.260 617,172 +0.07(+0.97%)
Dec 20, 2016 7.170 7.200 7.030 7.190 511,012 +0.06(+0.84%)
Dec 19, 2016 7.130 7.210 7.080 7.130 529,027 +0.02(+0.28%)
Dec 16, 2016 7.030 7.110 6.990 7.110 1,612,286 +0.09(+1.28%)
Dec 15, 2016 7.090 7.130 6.940 7.020 1,128,366 -0.02(-0.28%)
Dec 14, 2016 7.060 7.140 7.000 7.040 817,007 -0.08(-1.12%)
Dec 13, 2016 7.100 7.180 7.070 7.120 1,142,521 +0.05(+0.71%)
Dec 12, 2016 6.980 7.090 6.920 7.070 793,193 +0.05(+0.71%)
Dec 09, 2016 7.040 7.080 6.935 7.020 659,371 +0.01(+0.14%)
Dec 08, 2016 6.890 7.020 6.850 7.010 1,091,319 +0.12(+1.74%)
Dec 07, 2016 6.870 6.930 6.840 6.890 1,064,831 +0.03(+0.44%)
Dec 06, 2016 6.980 6.980 6.719 6.860 3,671,475 -0.24(-3.38%)
Dec 05, 2016 6.910 7.100 6.900 7.100 1,872,939 +0.16(+2.31%)
Dec 02, 2016 6.900 7.090 6.875 6.940 936,857 +0.07(+1.02%)
Dec 01, 2016 7.050 7.270 6.800 6.870 2,676,301 -0.14(-2.00%)
Nov 30, 2016 7.030 7.070 6.930 7.010 2,033,121 -0.03(-0.43%)
Nov 29, 2016 7.100 7.130 6.970 7.040 2,295,478 -0.05(-0.71%)
Nov 28, 2016 7.200 7.200 6.900 7.090 4,765,021 -0.16(-2.21%)
Nov 25, 2016 7.330 7.370 7.200 7.250 1,646,233 -0.11(-1.49%)
Nov 23, 2016 7.360 7.360 7.360 0 -0.01(-0.14%)
Nov 22, 2016 7.480 7.510 7.340 7.370 2,996,122 -0.11(-1.47%)
Nov 21, 2016 7.700 7.700 7.380 7.480 2,795,813 -0.06(-0.80%)
Nov 18, 2016 7.510 7.600 7.510 7.540 3,324,312 +0.04(+0.53%)
Nov 17, 2016 7.670 7.740 7.460 7.500 2,883,090 -0.19(-2.47%)
Nov 16, 2016 7.740 7.780 7.690 7.690 4,261,733 -0.05(-0.65%)
Nov 15, 2016 7.780 7.845 7.730 7.740 1,583,344 +0.00(+0.00%)
Nov 14, 2016 7.740 7.820 7.720 7.740 2,761,407 +0.02(+0.26%)
Nov 11, 2016 7.680 7.750 7.630 7.720 2,998,309 +0.06(+0.78%)
Nov 10, 2016 7.760 7.790 7.650 7.660 4,648,687 -0.04(-0.52%)
Nov 09, 2016 7.600 7.690 7.600 7.700 3,634,184 -0.05(-0.65%)
Nov 08, 2016 7.820 7.990 7.700 7.750 3,672,475 -0.11(-1.40%)
Nov 07, 2016 7.810 7.865 7.685 7.860 5,449,415 +0.11(+1.42%)
Nov 04, 2016 7.460 7.770 7.450 7.750 5,701,182 +0.20(+2.65%)
Nov 03, 2016 7.630 7.740 7.460 7.550 33,890,652 +1.18(+18.52%)
Nov 02, 2016 6.300 6.530 6.260 6.370 1,820,778 +0.06(+0.95%)
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.