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

Lattice Semicond (NQ: LSCC )

72.96 +1.38 (+1.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
Dec 31, 2003 9.840 10.00 9.590 9.680 929,200 -0.20(-2.02%)
Dec 30, 2003 9.860 10.00 9.780 9.880 1,233,825 -0.12(-1.20%)
Dec 29, 2003 9.850 10.00 9.786 10.00 1,198,794 +0.20(+2.04%)
Dec 26, 2003 9.700 9.860 9.700 9.800 610,163 +0.00(+0.00%)
Dec 24, 2003 9.820 9.860 9.750 9.800 682,128 +0.00(+0.00%)
Dec 23, 2003 9.500 10.03 9.350 9.800 2,288,502 +0.35(+3.70%)
Dec 22, 2003 9.240 9.450 9.120 9.450 2,015,650 +0.28(+3.05%)
Dec 19, 2003 9.060 9.260 8.981 9.170 1,724,317 +0.12(+1.33%)
Dec 18, 2003 8.520 9.140 8.520 9.050 1,218,795 +0.55(+6.47%)
Dec 17, 2003 8.700 8.710 8.420 8.500 1,098,731 -0.28(-3.19%)
Dec 16, 2003 8.850 9.000 8.500 8.780 1,528,090 -0.13(-1.46%)
Dec 15, 2003 9.310 9.470 8.690 8.910 1,712,130 -0.21(-2.30%)
Dec 12, 2003 9.230 9.330 8.910 9.120 1,163,637 +0.03(+0.33%)
Dec 11, 2003 8.380 9.200 8.330 9.090 2,008,000 +0.54(+6.32%)
Dec 10, 2003 8.600 8.830 8.420 8.550 1,890,323 -0.21(-2.40%)
Dec 09, 2003 9.130 9.180 8.670 8.760 1,613,682 -0.31(-3.42%)
Dec 08, 2003 8.950 9.150 8.870 9.070 983,189 +0.07(+0.78%)
Dec 05, 2003 9.190 9.070 8.850 9.000 673,072 -0.19(-2.07%)
Dec 04, 2003 9.250 9.430 8.940 9.190 1,129,378 -0.05(-0.54%)
Dec 03, 2003 9.450 9.700 9.140 9.240 2,322,843 -0.09(-0.96%)
Dec 02, 2003 9.490 9.539 9.233 9.330 1,802,650 -0.16(-1.69%)
Dec 01, 2003 9.570 9.680 9.150 9.490 2,528,058 +0.02(+0.21%)
Nov 28, 2003 9.330 9.500 9.210 9.470 650,134 +0.12(+1.28%)
Nov 26, 2003 9.000 9.420 9.000 9.350 2,629,221 +0.44(+4.95%)
Nov 25, 2003 9.200 9.400 8.800 8.909 4,371,898 +0.26(+2.99%)
Nov 24, 2003 8.370 8.730 8.300 8.650 2,167,102 +0.31(+3.72%)
Nov 21, 2003 8.000 8.340 8.080 8.340 1,566,882 +0.34(+4.25%)
Nov 20, 2003 8.150 8.320 7.950 8.000 1,761,777 -0.15(-1.84%)
Nov 19, 2003 7.970 8.200 7.830 8.150 1,296,469 +0.20(+2.52%)
Nov 18, 2003 8.000 8.200 7.860 7.950 2,056,771 -0.02(-0.25%)
Nov 17, 2003 7.930 8.010 7.699 7.970 914,188 +0.06(+0.76%)
Nov 14, 2003 8.200 8.450 7.880 7.910 1,055,732 -0.31(-3.77%)
Nov 13, 2003 8.030 8.360 8.030 8.220 1,092,704 +0.02(+0.24%)
Nov 12, 2003 7.710 8.290 7.700 8.200 1,150,229 +0.49(+6.36%)
Nov 11, 2003 7.780 7.920 7.690 7.710 745,302 -0.04(-0.52%)
Nov 10, 2003 8.190 8.200 7.720 7.750 1,067,896 -0.39(-4.79%)
Nov 07, 2003 8.190 8.331 7.990 8.140 1,263,833 -0.04(-0.49%)
Nov 06, 2003 7.990 8.200 7.880 8.180 1,406,779 +0.22(+2.76%)
Nov 05, 2003 7.700 7.990 7.650 7.960 2,430,139 +0.22(+2.84%)
Nov 04, 2003 7.960 7.990 7.650 7.740 1,098,010 -0.29(-3.60%)
Nov 03, 2003 7.900 8.110 7.850 8.029 1,114,078 +0.23(+2.94%)
Oct 31, 2003 7.950 7.970 7.690 7.800 1,223,119 -0.08(-1.02%)
Oct 30, 2003 8.000 8.040 7.690 7.880 1,190,824 -0.12(-1.50%)
Oct 29, 2003 7.790 8.030 7.750 8.000 1,120,058 +0.11(+1.39%)
Oct 28, 2003 7.400 7.980 7.320 7.890 1,738,230 +0.61(+8.38%)
Oct 27, 2003 7.170 7.310 7.150 7.280 907,900 +0.10(+1.39%)
Oct 24, 2003 7.080 7.250 7.080 7.180 910,500 -0.02(-0.28%)
Oct 23, 2003 7.160 7.310 7.070 7.200 1,278,900 -0.06(-0.83%)
Oct 22, 2003 7.470 7.490 7.150 7.260 1,770,900 -0.32(-4.22%)
Oct 21, 2003 7.050 7.580 7.000 7.580 2,126,361 -0.01(-0.13%)
Oct 20, 2003 7.700 7.750 7.340 7.590 1,184,732 -0.07(-0.91%)
Oct 17, 2003 8.220 8.220 7.590 7.660 896,507 -0.40(-4.97%)
Oct 16, 2003 7.900 8.070 7.880 8.061 403,515 +0.16(+2.04%)
Oct 15, 2003 8.100 8.180 7.880 7.900 850,983 -0.10(-1.25%)
Oct 14, 2003 7.810 8.000 7.630 8.000 508,516 +0.26(+3.36%)
Oct 13, 2003 7.540 7.940 7.530 7.740 1,006,940 +0.23(+3.06%)
Oct 10, 2003 7.410 7.700 7.310 7.510 2,126,800 -0.38(-4.82%)
Oct 09, 2003 8.160 8.240 7.753 7.890 1,000,343 -0.05(-0.63%)
Oct 08, 2003 8.110 8.140 7.850 7.940 974,271 -0.05(-0.63%)
Oct 07, 2003 7.630 8.080 7.630 7.990 1,112,606 +0.16(+2.04%)
Oct 06, 2003 7.900 7.970 7.690 7.830 1,131,563 -0.06(-0.76%)
Oct 03, 2003 7.840 7.950 7.650 7.890 1,716,903 +0.32(+4.23%)
Oct 02, 2003 7.330 7.642 7.230 7.570 1,447,337 +0.32(+4.41%)
Oct 01, 2003 7.230 7.390 7.111 7.250 1,912,997 +0.07(+0.97%)
Sep 30, 2003 7.180 7.550 7.110 7.180 2,295,853 -0.22(-2.97%)
Sep 29, 2003 7.060 7.570 7.040 7.400 1,881,720 +0.15(+2.07%)
Sep 26, 2003 7.400 7.600 7.250 7.250 906,343 -0.22(-2.95%)
Sep 25, 2003 7.810 7.900 7.450 7.470 771,376 -0.23(-2.99%)
Sep 24, 2003 8.160 8.230 7.530 7.700 2,053,706 -0.46(-5.64%)
Sep 23, 2003 8.000 8.200 7.870 8.160 1,349,074 +0.27(+3.42%)
Sep 22, 2003 8.220 8.250 7.880 7.890 854,802 -0.39(-4.71%)
Sep 19, 2003 8.060 8.350 8.000 8.280 922,100 +0.07(+0.86%)
Sep 18, 2003 8.240 8.380 8.100 8.209 888,309 -0.09(-1.10%)
Sep 17, 2003 8.360 8.420 8.170 8.300 1,289,914 +0.00(+0.00%)
Sep 16, 2003 8.290 8.421 8.201 8.300 1,721,973 +0.10(+1.22%)
Sep 15, 2003 8.650 8.670 8.090 8.200 2,534,900 -0.33(-3.87%)
Sep 12, 2003 8.500 8.760 7.970 8.530 4,484,700 -0.56(-6.16%)
Sep 11, 2003 8.610 9.200 8.590 9.090 2,126,600 +0.46(+5.33%)
Sep 10, 2003 9.110 9.300 8.580 8.630 1,513,800 -0.77(-8.19%)
Sep 09, 2003 9.700 9.740 9.300 9.400 2,197,800 -0.25(-2.58%)
Sep 08, 2003 9.070 9.690 9.070 9.649 2,135,000 +0.59(+6.50%)
Sep 05, 2003 9.200 9.500 9.030 9.060 1,189,200 -0.20(-2.14%)
Sep 04, 2003 8.960 9.400 8.950 9.258 1,594,900 +0.21(+2.30%)
Sep 03, 2003 8.950 9.140 8.830 9.050 2,302,200 +0.06(+0.67%)
Sep 02, 2003 8.729 9.000 8.650 8.990 1,661,200 +0.19(+2.16%)
Aug 29, 2003 8.690 8.900 8.560 8.800 848,000 +0.17(+1.97%)
Aug 28, 2003 8.490 8.690 8.270 8.630 1,114,600 +0.21(+2.49%)
Aug 27, 2003 8.120 8.500 8.090 8.420 889,700 +0.40(+4.99%)
Aug 26, 2003 8.200 8.200 7.900 8.020 877,000 -0.07(-0.87%)
Aug 25, 2003 8.100 8.230 7.990 8.090 1,043,800 +0.00(+0.00%)
Aug 22, 2003 8.400 8.740 8.090 8.090 1,238,400 -0.22(-2.65%)
Aug 21, 2003 8.100 8.320 8.080 8.310 968,600 +0.16(+1.96%)
Aug 20, 2003 8.110 8.300 7.995 8.150 1,460,400 +0.04(+0.49%)
Aug 19, 2003 8.040 8.140 7.900 8.110 986,200 +0.11(+1.37%)
Aug 18, 2003 7.760 8.090 7.710 8.000 1,224,100 +0.28(+3.63%)
Aug 15, 2003 7.760 7.770 7.580 7.720 600,200 +0.06(+0.78%)
Aug 14, 2003 7.570 7.730 7.500 7.660 1,420,700 +0.13(+1.73%)
Aug 13, 2003 7.340 7.670 7.300 7.530 1,991,400 +0.11(+1.48%)
Aug 12, 2003 7.210 7.460 7.010 7.420 1,669,100 +0.37(+5.25%)
Aug 11, 2003 7.100 7.240 6.990 7.050 1,740,600 -0.02(-0.28%)
Aug 08, 2003 7.170 7.200 7.000 7.070 2,469,900 -0.08(-1.15%)
Aug 07, 2003 7.220 7.291 7.120 7.152 879,000 -0.09(-1.22%)
Aug 06, 2003 7.330 7.480 7.200 7.240 1,186,600 -0.10(-1.36%)
Aug 05, 2003 7.670 7.690 7.308 7.340 1,648,400 -0.34(-4.43%)
Aug 04, 2003 7.590 7.760 7.430 7.680 2,608,000 -0.04(-0.52%)
Aug 01, 2003 8.020 8.020 7.600 7.720 2,486,600 -0.05(-0.64%)
Jul 31, 2003 8.010 8.150 7.750 7.770 1,825,700 -0.18(-2.26%)
Jul 30, 2003 7.990 8.010 7.900 7.950 1,265,600 -0.02(-0.25%)
Jul 29, 2003 8.000 8.089 7.820 7.970 1,332,300 -0.04(-0.50%)
Jul 28, 2003 7.630 8.050 7.630 8.010 1,379,300 +0.39(+5.10%)
Jul 25, 2003 7.810 7.810 7.210 7.621 2,471,200 -0.17(-2.17%)
Jul 24, 2003 7.960 8.050 7.680 7.790 1,613,900 -0.11(-1.39%)
Jul 23, 2003 8.120 8.120 7.740 7.900 3,342,500 -0.14(-1.74%)
Jul 22, 2003 7.900 8.290 7.630 8.040 5,459,000 +0.09(+1.13%)
Jul 21, 2003 8.340 8.340 7.830 7.950 831,100 -0.39(-4.68%)
Jul 18, 2003 8.450 8.510 8.189 8.340 1,222,000 -0.04(-0.48%)
Jul 17, 2003 8.740 8.750 8.320 8.380 1,353,800 -0.48(-5.42%)
Jul 16, 2003 8.970 9.000 8.750 8.860 926,900 -0.03(-0.34%)
Jul 15, 2003 8.860 9.130 8.820 8.890 1,066,900 -0.04(-0.45%)
Jul 14, 2003 9.050 9.100 8.800 8.930 1,413,400 -0.01(-0.11%)
Jul 11, 2003 8.720 8.950 8.630 8.940 2,273,100 +0.24(+2.76%)
Jul 10, 2003 8.830 8.900 8.530 8.700 745,200 -0.19(-2.14%)
Jul 09, 2003 8.840 9.060 8.660 8.890 2,203,300 +0.08(+0.91%)
Jul 08, 2003 8.640 8.900 8.570 8.810 937,800 -0.04(-0.45%)
Jul 07, 2003 8.260 8.910 8.250 8.850 1,628,900 +0.58(+7.01%)
Jul 03, 2003 8.610 8.610 8.270 8.270 658,800 -0.16(-1.90%)
Jul 02, 2003 8.341 8.500 8.360 8.430 1,005,284 +0.09(+1.07%)
Jul 01, 2003 8.100 8.370 8.030 8.341 1,087,200 +0.05(+0.62%)
Jun 30, 2003 8.370 8.500 8.170 8.290 2,469,600 -0.07(-0.84%)
Jun 27, 2003 8.210 8.440 8.020 8.360 2,389,800 -0.04(-0.48%)
Jun 26, 2003 8.390 8.420 8.250 8.400 1,147,000 +0.18(+2.19%)
Jun 25, 2003 8.160 8.420 8.100 8.220 1,409,900 +0.08(+0.98%)
Jun 24, 2003 8.070 8.360 7.980 8.140 1,506,100 +0.03(+0.37%)
Jun 23, 2003 8.350 8.350 8.080 8.110 2,914,100 -0.21(-2.52%)
Jun 20, 2003 8.110 8.500 8.110 8.320 1,754,900 +0.12(+1.46%)
Jun 19, 2003 8.500 8.500 8.200 8.200 3,048,100 -0.10(-1.20%)
Jun 18, 2003 8.130 8.450 7.560 8.300 4,671,800 +0.14(+1.72%)
Jun 17, 2003 8.200 8.310 8.120 8.160 7,562,300 -0.58(-6.64%)
Jun 16, 2003 8.560 9.000 8.540 8.740 1,633,200 +0.33(+3.92%)
Jun 13, 2003 8.120 8.600 8.090 8.410 3,375,400 +0.23(+2.81%)
Jun 12, 2003 8.580 8.750 8.150 8.180 1,894,300 -0.57(-6.51%)
Jun 11, 2003 8.900 8.900 8.352 8.750 1,445,100 +0.00(+0.00%)
Jun 10, 2003 8.700 8.850 8.500 8.750 1,327,400 +0.00(+0.00%)
Jun 09, 2003 9.210 9.210 8.700 8.750 781,500 -0.50(-5.41%)
Jun 06, 2003 9.260 9.560 9.170 9.250 2,031,100 +0.08(+0.87%)
Jun 05, 2003 9.350 9.400 8.930 9.170 1,107,700 -0.23(-2.45%)
Jun 04, 2003 9.210 9.430 9.090 9.400 691,000 +0.20(+2.17%)
Jun 03, 2003 8.840 9.200 8.750 9.200 768,600 +0.34(+3.84%)
Jun 02, 2003 9.150 9.350 8.770 8.860 1,628,500 -0.24(-2.64%)
May 30, 2003 8.920 9.180 8.860 9.100 1,135,600 +0.20(+2.25%)
May 29, 2003 8.600 9.000 8.600 8.900 780,100 +0.30(+3.49%)
May 28, 2003 8.960 9.130 8.570 8.600 1,179,200 -0.37(-4.12%)
May 27, 2003 8.280 9.060 8.190 8.970 1,516,800 +0.67(+8.07%)
May 23, 2003 8.230 8.480 8.190 8.300 499,700 +0.03(+0.36%)
May 22, 2003 8.200 8.390 8.150 8.270 721,800 +0.14(+1.67%)
May 21, 2003 8.100 8.211 8.020 8.134 729,800 -0.10(-1.17%)
May 20, 2003 8.250 8.480 8.150 8.230 837,100 +0.01(+0.12%)
May 19, 2003 8.440 8.500 8.180 8.220 1,285,000 -0.31(-3.63%)
May 16, 2003 9.190 9.220 8.510 8.530 1,929,900 -0.22(-2.51%)
May 15, 2003 9.110 9.250 8.690 8.750 1,334,600 -0.33(-3.63%)
May 14, 2003 9.000 9.170 8.670 9.080 1,144,300 +0.20(+2.25%)
May 13, 2003 8.830 8.940 8.630 8.880 1,544,700 -0.01(-0.11%)
May 12, 2003 8.740 8.910 8.620 8.890 808,800 +0.09(+1.02%)
May 09, 2003 8.770 8.860 8.650 8.800 764,400 +0.05(+0.57%)
May 08, 2003 8.840 8.880 8.680 8.750 447,800 -0.14(-1.57%)
May 07, 2003 8.930 9.050 8.840 8.890 445,500 -0.16(-1.77%)
May 06, 2003 8.920 9.120 8.630 9.050 680,400 +0.14(+1.57%)
May 05, 2003 8.920 9.100 8.850 8.910 1,047,300 +0.11(+1.25%)
May 02, 2003 8.670 8.920 8.660 8.800 755,100 +0.16(+1.85%)
May 01, 2003 8.640 8.830 8.520 8.640 816,100 -0.02(-0.23%)
Apr 30, 2003 8.660 8.830 8.480 8.660 858,100 -0.02(-0.23%)
Apr 29, 2003 8.250 8.770 8.240 8.680 1,253,200 +0.48(+5.85%)
Apr 28, 2003 8.090 8.340 8.070 8.200 818,000 +0.14(+1.74%)
Apr 25, 2003 8.410 8.420 8.030 8.060 765,500 -0.34(-4.05%)
Apr 24, 2003 8.590 8.680 8.390 8.400 597,000 -0.35(-4.00%)
Apr 23, 2003 8.410 8.820 8.330 8.750 1,049,900 +0.27(+3.18%)
Apr 22, 2003 8.220 8.810 8.110 8.480 1,731,900 +0.12(+1.44%)
Apr 21, 2003 8.550 8.600 8.240 8.360 871,600 -0.18(-2.11%)
Apr 17, 2003 7.780 8.570 7.710 8.540 2,550,300 +0.58(+7.29%)
Apr 16, 2003 7.850 8.100 7.800 7.960 717,500 +0.18(+2.31%)
Apr 15, 2003 7.750 7.950 7.640 7.780 593,800 -0.05(-0.64%)
Apr 14, 2003 7.700 7.850 7.590 7.830 509,500 +0.11(+1.42%)
Apr 11, 2003 7.950 8.030 7.620 7.720 574,800 -0.13(-1.66%)
Apr 10, 2003 7.500 7.920 7.440 7.850 765,700 +0.41(+5.51%)
Apr 09, 2003 7.680 7.890 7.400 7.440 537,900 -0.24(-3.12%)
Apr 08, 2003 7.740 7.810 7.440 7.680 592,600 -0.12(-1.54%)
Apr 07, 2003 7.920 8.130 7.660 7.800 589,300 +0.18(+2.38%)
Apr 04, 2003 7.970 7.980 7.610 7.619 492,700 -0.23(-2.94%)
Apr 03, 2003 7.890 8.030 7.760 7.850 516,100 -0.05(-0.63%)
Apr 02, 2003 7.770 8.050 7.740 7.900 625,300 +0.33(+4.36%)
Apr 01, 2003 7.600 7.850 7.450 7.570 546,000 +0.03(+0.40%)
Mar 31, 2003 7.440 7.720 7.130 7.540 1,206,956 +0.08(+1.07%)
Mar 28, 2003 7.640 7.785 7.452 7.460 408,169 -0.20(-2.61%)
Mar 27, 2003 7.790 7.870 7.600 7.660 563,201 -0.22(-2.79%)
Mar 26, 2003 8.000 8.150 7.820 7.880 541,793 -0.12(-1.50%)
Mar 25, 2003 7.830 8.069 7.690 8.000 758,585 +0.17(+2.17%)
Mar 24, 2003 8.150 8.251 7.750 7.830 766,848 -0.48(-5.78%)
Mar 21, 2003 8.560 8.600 8.160 8.310 831,668 -0.01(-0.12%)
Mar 20, 2003 7.900 8.380 7.869 8.320 767,269 +0.36(+4.52%)
Mar 19, 2003 8.250 8.280 7.820 7.960 837,685 -0.38(-4.56%)
Mar 18, 2003 7.800 8.340 7.700 8.340 1,915,499 +0.51(+6.51%)
Mar 17, 2003 6.750 7.890 6.730 7.830 1,447,608 +0.99(+14.47%)
Mar 14, 2003 7.110 7.300 6.840 6.840 1,110,499 -0.34(-4.74%)
Mar 13, 2003 7.030 7.210 6.970 7.180 832,400 +0.25(+3.61%)
Mar 12, 2003 6.500 6.930 6.470 6.930 548,359 +0.37(+5.64%)
Mar 11, 2003 6.670 6.760 6.500 6.560 404,800 -0.11(-1.65%)
Mar 10, 2003 7.000 7.000 6.630 6.670 352,800 -0.32(-4.58%)
Mar 07, 2003 6.880 7.050 6.740 6.990 347,700 +0.03(+0.43%)
Mar 06, 2003 6.940 7.080 6.900 6.960 289,500 -0.04(-0.57%)
Mar 05, 2003 6.880 7.180 6.860 7.000 474,100 +0.13(+1.89%)
Mar 04, 2003 7.040 7.170 6.850 6.870 537,000 -0.22(-3.10%)
Mar 03, 2003 7.410 7.540 7.030 7.090 497,600 -0.23(-3.14%)
Feb 28, 2003 7.200 7.440 7.200 7.320 497,900 +0.09(+1.24%)
Feb 27, 2003 7.270 7.310 7.020 7.230 588,300 +0.10(+1.40%)
Feb 26, 2003 7.260 7.330 6.800 7.130 957,100 -0.17(-2.33%)
Feb 25, 2003 7.640 7.640 7.040 7.300 1,432,500 -0.44(-5.68%)
Feb 24, 2003 7.630 7.810 7.460 7.740 1,012,600 +0.08(+1.04%)
Feb 21, 2003 7.750 7.790 7.370 7.660 996,900 +0.24(+3.23%)
Feb 20, 2003 7.330 7.650 7.330 7.420 675,800 +0.10(+1.37%)
Feb 19, 2003 7.500 7.620 7.180 7.320 563,700 -0.27(-3.56%)
Feb 18, 2003 7.440 7.730 7.340 7.590 637,600 +0.28(+3.83%)
Feb 14, 2003 6.880 7.340 6.850 7.310 636,300 +0.42(+6.10%)
Feb 13, 2003 6.920 7.040 6.700 6.890 583,200 -0.02(-0.29%)
Feb 12, 2003 7.070 7.280 6.820 6.910 709,400 -0.21(-2.95%)
Feb 11, 2003 7.230 7.250 6.900 7.120 661,500 -0.02(-0.28%)
Feb 10, 2003 7.190 7.280 6.980 7.140 863,300 +0.01(+0.14%)
Feb 07, 2003 7.500 7.500 7.080 7.130 608,800 -0.25(-3.39%)
Feb 06, 2003 7.480 7.640 7.260 7.380 568,600 -0.11(-1.47%)
Feb 05, 2003 7.650 7.930 7.390 7.490 613,600 -0.08(-1.06%)
Feb 04, 2003 7.600 7.630 7.370 7.570 487,100 +0.09(+1.20%)
Feb 03, 2003 7.670 7.760 7.420 7.480 775,500 -0.07(-0.93%)
Jan 31, 2003 7.700 7.960 7.440 7.550 1,230,900 -0.27(-3.45%)
Jan 30, 2003 8.480 8.509 7.790 7.820 669,853 -0.66(-7.78%)
Jan 29, 2003 8.060 8.510 7.800 8.480 950,000 +0.45(+5.60%)
Jan 28, 2003 8.100 8.310 7.830 8.030 1,120,300 -0.07(-0.86%)
Jan 27, 2003 8.360 8.410 8.040 8.100 1,547,300 -0.28(-3.34%)
Jan 24, 2003 8.800 8.990 8.200 8.380 2,638,500 -0.57(-6.37%)
Jan 23, 2003 8.970 9.180 8.600 8.950 1,236,300 +0.10(+1.13%)
Jan 22, 2003 8.660 9.050 8.500 8.850 1,428,700 +0.19(+2.19%)
Jan 21, 2003 8.580 8.940 8.550 8.660 658,200 -0.03(-0.35%)
Jan 17, 2003 9.500 9.500 8.570 8.690 1,290,000 -0.77(-8.13%)
Jan 16, 2003 9.820 10.01 9.270 9.459 1,010,600 -0.46(-4.65%)
Jan 15, 2003 9.950 10.14 9.520 9.920 1,545,100 -0.13(-1.29%)
Jan 14, 2003 9.790 10.30 9.590 10.05 2,310,700 +0.13(+1.31%)
Jan 13, 2003 9.990 10.12 9.700 9.920 1,347,200 +0.07(+0.71%)
Jan 10, 2003 9.550 10.02 9.490 9.850 1,102,600 +0.04(+0.41%)
Jan 09, 2003 9.300 9.940 9.300 9.810 663,800 +0.51(+5.48%)
Jan 08, 2003 9.630 9.700 9.250 9.300 582,800 -0.43(-4.42%)
Jan 07, 2003 9.770 10.15 9.510 9.730 1,003,000 +0.05(+0.52%)
Jan 06, 2003 9.210 9.880 9.180 9.680 740,300 +0.51(+5.56%)
Jan 03, 2003 9.370 9.460 9.040 9.170 662,500 -0.23(-2.45%)
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.