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

Lattice Semicond (NQ: LSCC )

67.78 -0.82 (-1.20%)
Streaming Delayed Price Updated: 12:26 PM EDT, May 1, 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, 2018 5.590 5.610 5.320 5.420 2,574,024 -0.18(-3.21%)
Apr 27, 2018 5.290 5.680 5.110 5.600 1,903,856 +0.39(+7.49%)
Apr 26, 2018 5.260 5.330 5.180 5.210 582,368 -0.02(-0.38%)
Apr 25, 2018 5.150 5.245 5.050 5.230 564,829 +0.07(+1.36%)
Apr 24, 2018 5.250 5.410 5.130 5.160 660,127 -0.04(-0.77%)
Apr 23, 2018 5.470 5.470 5.190 5.200 524,586 -0.22(-4.06%)
Apr 20, 2018 5.460 5.540 5.420 5.420 573,441 -0.07(-1.28%)
Apr 19, 2018 5.520 5.560 5.440 5.490 931,011 -0.07(-1.26%)
Apr 18, 2018 5.640 5.670 5.540 5.560 707,656 -0.09(-1.59%)
Apr 17, 2018 5.560 5.680 5.530 5.650 535,178 +0.12(+2.17%)
Apr 16, 2018 5.620 5.620 5.470 5.530 511,215 -0.06(-1.07%)
Apr 13, 2018 5.580 5.660 5.470 5.590 546,097 +0.02(+0.36%)
Apr 12, 2018 5.430 5.640 5.420 5.570 555,560 +0.15(+2.77%)
Apr 11, 2018 5.350 5.450 5.340 5.420 320,608 +0.04(+0.74%)
Apr 10, 2018 5.290 5.430 5.250 5.380 471,143 +0.18(+3.46%)
Apr 09, 2018 5.270 5.390 5.200 5.200 471,360 -0.03(-0.57%)
Apr 06, 2018 5.380 5.460 5.200 5.230 840,017 -0.20(-3.68%)
Apr 05, 2018 5.470 5.500 5.410 5.430 392,197 -0.02(-0.37%)
Apr 04, 2018 5.350 5.470 5.350 5.450 553,480 +0.00(+0.00%)
Apr 03, 2018 5.500 5.517 5.390 5.450 518,875 +0.01(+0.18%)
Apr 02, 2018 5.570 5.590 5.400 5.440 714,265 -0.13(-2.33%)
Mar 29, 2018 5.570 5.570 5.570 0 +0.02(+0.36%)
Mar 28, 2018 5.620 5.710 5.530 5.550 1,457,060 -0.08(-1.42%)
Mar 27, 2018 5.920 5.920 5.620 5.630 959,766 -0.25(-4.25%)
Mar 26, 2018 5.750 5.895 5.727 5.880 672,365 +0.23(+4.07%)
Mar 23, 2018 5.930 5.961 5.640 5.650 977,717 -0.27(-4.56%)
Mar 22, 2018 6.120 6.120 5.920 5.920 899,722 -0.27(-4.36%)
Mar 21, 2018 6.150 6.240 6.150 6.190 432,501 +0.03(+0.49%)
Mar 20, 2018 6.080 6.160 6.069 6.160 424,575 +0.08(+1.32%)
Mar 19, 2018 6.150 6.150 5.970 6.080 818,932 -0.08(-1.30%)
Mar 16, 2018 6.200 6.210 6.125 6.160 1,751,507 -0.10(-1.60%)
Mar 15, 2018 6.320 6.320 6.210 6.260 944,939 -0.03(-0.48%)
Mar 14, 2018 6.450 6.460 6.270 6.290 529,463 -0.09(-1.41%)
Mar 13, 2018 6.510 6.560 6.360 6.380 1,144,408 -0.10(-1.54%)
Mar 12, 2018 6.480 6.520 6.420 6.480 904,038 +0.03(+0.47%)
Mar 09, 2018 6.410 6.530 6.385 6.450 767,364 +0.09(+1.42%)
Mar 08, 2018 6.300 6.400 6.300 6.360 1,371,094 +0.13(+2.09%)
Mar 07, 2018 6.140 6.260 6.130 6.230 744,535 +0.07(+1.14%)
Mar 06, 2018 6.110 6.190 6.045 6.160 686,236 +0.10(+1.65%)
Mar 05, 2018 6.020 6.070 5.810 6.060 772,829 +0.05(+0.83%)
Mar 02, 2018 5.810 6.030 5.780 6.010 822,274 +0.17(+2.91%)
Mar 01, 2018 6.000 6.040 5.805 5.840 853,614 -0.17(-2.83%)
Feb 28, 2018 6.020 6.120 5.875 6.010 1,189,153 -0.02(-0.33%)
Feb 27, 2018 6.040 6.090 6.020 6.030 1,382,115 -0.02(-0.33%)
Feb 26, 2018 5.970 6.090 5.940 6.050 774,778 +0.09(+1.51%)
Feb 23, 2018 5.820 5.970 5.730 5.960 1,706,041 +0.17(+2.94%)
Feb 22, 2018 5.690 5.800 5.620 5.790 2,046,645 +0.09(+1.58%)
Feb 21, 2018 5.600 5.710 5.540 5.700 1,566,912 +0.13(+2.33%)
Feb 20, 2018 5.500 5.620 5.490 5.570 1,198,123 +0.06(+1.09%)
Feb 16, 2018 5.510 5.510 5.510 0 +0.05(+0.92%)
Feb 15, 2018 5.520 5.520 5.395 5.460 1,218,957 +0.01(+0.18%)
Feb 14, 2018 5.850 5.860 5.430 5.450 1,903,680 -0.46(-7.78%)
Feb 13, 2018 5.950 6.010 5.790 5.910 1,020,862 -0.10(-1.66%)
Feb 12, 2018 5.920 6.070 5.780 6.010 1,233,130 +0.14(+2.39%)
Feb 09, 2018 5.760 5.900 5.600 5.870 1,570,453 +0.21(+3.71%)
Feb 08, 2018 6.180 6.180 5.660 5.660 2,439,552 -0.51(-8.27%)
Feb 07, 2018 6.050 6.270 6.020 6.170 1,820,814 +0.09(+1.48%)
Feb 06, 2018 6.010 6.100 5.878 6.080 2,971,627 -0.07(-1.14%)
Feb 05, 2018 6.260 6.350 6.070 6.150 871,289 -0.15(-2.38%)
Feb 02, 2018 6.430 6.490 6.290 6.300 1,467,355 -0.17(-2.63%)
Feb 01, 2018 6.470 6.620 6.440 6.470 1,272,186 -0.04(-0.61%)
Jan 31, 2018 6.640 6.660 6.490 6.510 1,339,758 -0.09(-1.36%)
Jan 30, 2018 6.600 6.615 6.560 6.600 1,893,713 -0.07(-1.05%)
Jan 29, 2018 6.390 6.715 6.280 6.670 1,646,686 +0.09(+1.37%)
Jan 26, 2018 6.400 6.580 6.310 6.580 2,485,998 +0.23(+3.62%)
Jan 25, 2018 6.360 6.390 6.260 6.350 1,751,574 +0.05(+0.79%)
Jan 24, 2018 6.410 6.410 6.261 6.300 1,172,414 -0.10(-1.56%)
Jan 23, 2018 6.450 6.590 6.350 6.400 2,625,607 -0.03(-0.47%)
Jan 22, 2018 6.460 6.500 6.310 6.430 1,757,119 -0.07(-1.08%)
Jan 19, 2018 6.340 6.596 6.230 6.500 1,222,613 +0.13(+2.04%)
Jan 18, 2018 6.400 6.460 6.300 6.370 1,784,373 -0.08(-1.24%)
Jan 17, 2018 6.220 6.490 6.220 6.450 1,894,936 +0.23(+3.70%)
Jan 16, 2018 6.220 6.270 6.170 6.220 1,922,010 +0.03(+0.48%)
Jan 12, 2018 6.190 6.190 6.190 0 +0.02(+0.32%)
Jan 11, 2018 6.000 6.170 6.000 6.170 1,597,000 +0.17(+2.83%)
Jan 10, 2018 5.960 6.000 538,852 -0.04(-0.66%)
Jan 09, 2018 6.110 6.110 6.020 6.040 565,097 -0.06(-0.98%)
Jan 08, 2018 6.020 6.120 5.930 6.100 772,899 +0.08(+1.33%)
Jan 05, 2018 5.990 6.090 5.960 6.020 486,937 +0.04(+0.67%)
Jan 04, 2018 6.040 6.040 5.910 5.980 592,287 -0.04(-0.66%)
Jan 03, 2018 5.920 6.045 5.880 6.020 1,186,760 +0.12(+2.03%)
Jan 02, 2018 5.780 5.925 5.780 5.900 528,630 +0.12(+2.08%)
Dec 29, 2017 5.780 5.780 5.780 0 -0.08(-1.37%)
Dec 28, 2017 5.800 5.890 5.800 5.860 579,311 +0.09(+1.56%)
Dec 27, 2017 5.750 5.820 5.730 5.770 420,047 +0.01(+0.17%)
Dec 26, 2017 5.680 5.790 5.650 5.760 347,944 +0.03(+0.52%)
Dec 22, 2017 5.700 5.770 5.670 5.730 457,049 +0.01(+0.17%)
Dec 21, 2017 5.750 5.803 5.700 5.720 623,392 -0.04(-0.69%)
Dec 20, 2017 5.870 5.900 5.750 5.760 631,751 -0.10(-1.71%)
Dec 19, 2017 5.850 5.910 5.850 5.860 794,126 -0.01(-0.17%)
Dec 18, 2017 5.890 5.960 5.840 5.870 882,497 +0.01(+0.17%)
Dec 15, 2017 5.760 5.925 5.760 5.860 2,001,124 +0.10(+1.74%)
Dec 14, 2017 5.790 5.810 5.715 5.760 818,628 -0.03(-0.52%)
Dec 13, 2017 5.790 5.870 5.760 5.790 715,877 +0.03(+0.52%)
Dec 12, 2017 5.660 5.770 5.650 5.760 632,823 +0.10(+1.77%)
Dec 11, 2017 5.690 5.710 5.610 5.660 343,151 -0.01(-0.18%)
Dec 08, 2017 5.700 5.740 5.646 5.670 501,215 +0.00(+0.00%)
Dec 07, 2017 5.590 5.680 5.580 5.670 474,162 +0.09(+1.61%)
Dec 06, 2017 5.620 5.700 5.600 5.580 498,432 -0.06(-1.06%)
Dec 05, 2017 5.780 5.840 5.610 5.640 693,974 -0.15(-2.59%)
Dec 04, 2017 5.880 5.880 5.690 5.790 737,769 -0.06(-1.03%)
Dec 01, 2017 5.830 5.970 5.750 5.850 811,852 -0.02(-0.34%)
Nov 30, 2017 6.040 6.040 5.690 5.870 1,248,063 -0.14(-2.33%)
Nov 29, 2017 6.370 6.420 5.970 6.010 1,096,920 -0.38(-5.95%)
Nov 28, 2017 6.400 6.530 6.171 6.390 1,553,744 -0.01(-0.16%)
Nov 27, 2017 6.030 6.455 5.970 6.400 631,319 +0.05(+0.79%)
Nov 24, 2017 6.420 6.422 6.300 6.350 294,866 -0.07(-1.09%)
Nov 22, 2017 6.430 6.460 6.390 6.420 676,499 -0.01(-0.16%)
Nov 21, 2017 6.230 6.480 6.208 6.430 1,644,070 +0.24(+3.88%)
Nov 20, 2017 6.280 6.346 6.160 6.190 1,031,502 -0.09(-1.43%)
Nov 17, 2017 6.200 6.310 6.150 6.280 535,844 +0.07(+1.13%)
Nov 16, 2017 6.140 6.300 6.140 6.210 1,529,163 +0.08(+1.31%)
Nov 15, 2017 6.380 6.380 6.100 6.130 1,992,533 -0.25(-3.92%)
Nov 14, 2017 6.540 6.600 6.370 6.380 1,608,180 -0.13(-2.00%)
Nov 13, 2017 6.410 6.595 6.360 6.510 1,537,568 +0.06(+0.93%)
Nov 10, 2017 6.370 6.500 6.320 6.450 1,212,460 +0.06(+0.94%)
Nov 09, 2017 6.390 6.500 6.304 6.390 1,563,673 -0.01(-0.16%)
Nov 08, 2017 6.100 6.500 6.050 6.400 3,275,942 +0.39(+6.49%)
Nov 07, 2017 5.910 6.010 5.910 6.010 910,650 +0.09(+1.52%)
Nov 06, 2017 5.880 5.970 5.720 5.920 735,506 +0.03(+0.51%)
Nov 03, 2017 5.710 5.900 5.690 5.890 899,498 +0.18(+3.15%)
Nov 02, 2017 5.800 5.840 5.710 5.710 765,252 -0.08(-1.38%)
Nov 01, 2017 5.900 5.920 5.740 5.790 860,736 -0.06(-1.03%)
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%)
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.