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

Lattice Semicond (NQ: LSCC )

68.60 -8.26 (-10.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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, 2019 12.54 12.95 12.28 12.95 2,223,389 +0.26(+2.05%)
Apr 29, 2019 12.84 12.84 12.66 12.69 1,171,842 -0.09(-0.70%)
Apr 26, 2019 12.69 12.80 12.15 12.78 2,092,600 +0.01(+0.08%)
Apr 25, 2019 13.24 13.24 12.27 12.77 2,286,284 -0.61(-4.56%)
Apr 24, 2019 13.17 13.58 12.91 13.38 2,355,475 +0.24(+1.83%)
Apr 23, 2019 13.00 13.19 12.88 13.14 1,495,271 +0.18(+1.39%)
Apr 22, 2019 12.58 12.97 12.30 12.96 1,321,889 +0.30(+2.37%)
Apr 18, 2019 12.59 12.79 12.29 12.66 1,509,300 +0.05(+0.40%)
Apr 17, 2019 13.10 13.20 11.19 12.61 3,934,819 -0.44(-3.37%)
Apr 16, 2019 12.86 13.09 12.81 13.05 1,019,462 +0.21(+1.64%)
Apr 15, 2019 13.20 13.44 12.78 12.84 1,119,607 -0.36(-2.73%)
Apr 12, 2019 13.00 13.22 12.78 13.20 1,773,100 +0.26(+2.01%)
Apr 11, 2019 13.22 13.22 12.85 12.94 1,461,641 -0.27(-2.04%)
Apr 10, 2019 12.69 13.36 12.56 13.21 2,882,951 +0.43(+3.36%)
Apr 09, 2019 12.55 12.90 12.50 12.78 994,950 +0.00(+0.00%)
Apr 08, 2019 12.82 12.89 12.71 12.78 998,241 -0.08(-0.62%)
Apr 05, 2019 12.79 12.99 12.66 12.86 2,131,500 +0.18(+1.42%)
Apr 04, 2019 12.58 12.73 12.47 12.68 886,774 +0.06(+0.48%)
Apr 03, 2019 12.13 12.82 12.01 12.62 2,581,950 +0.62(+5.17%)
Apr 02, 2019 12.11 12.35 11.90 12.00 1,424,285 -0.11(-0.91%)
Apr 01, 2019 12.07 12.17 11.86 12.11 1,414,626 +0.18(+1.51%)
Mar 29, 2019 11.84 12.05 11.76 11.93 1,465,600 +0.19(+1.62%)
Mar 28, 2019 11.93 12.14 11.73 11.74 1,176,513 -0.18(-1.51%)
Mar 27, 2019 12.22 12.35 11.72 11.92 1,470,789 -0.29(-2.38%)
Mar 26, 2019 12.26 12.50 12.04 12.21 740,079 -0.02(-0.16%)
Mar 25, 2019 12.21 12.30 12.01 12.23 1,126,916 +0.00(+0.00%)
Mar 22, 2019 12.60 12.65 12.12 12.23 1,409,600 -0.46(-3.62%)
Mar 21, 2019 12.64 12.87 12.60 12.69 1,077,677 +0.04(+0.32%)
Mar 20, 2019 12.84 12.95 12.49 12.65 1,129,054 -0.20(-1.56%)
Mar 19, 2019 12.67 12.91 12.56 12.85 1,422,747 +0.29(+2.31%)
Mar 18, 2019 12.91 12.96 12.20 12.56 1,741,326 -0.35(-2.71%)
Mar 15, 2019 12.82 13.11 12.79 12.91 3,011,400 +0.12(+0.94%)
Mar 14, 2019 13.00 13.12 12.66 12.79 2,303,611 -0.21(-1.62%)
Mar 13, 2019 12.75 13.09 12.69 13.00 1,801,427 +0.29(+2.28%)
Mar 12, 2019 13.00 13.02 12.69 12.71 1,277,282 -0.29(-2.23%)
Mar 11, 2019 12.58 13.17 12.57 13.00 2,129,843 +0.45(+3.59%)
Mar 08, 2019 12.45 12.70 12.40 12.55 1,638,100 -0.05(-0.40%)
Mar 07, 2019 12.58 12.65 12.38 12.60 1,503,006 -0.01(-0.08%)
Mar 06, 2019 12.67 12.75 12.55 12.61 1,781,636 -0.08(-0.63%)
Mar 05, 2019 12.59 12.79 12.54 12.69 1,266,982 +0.04(+0.32%)
Mar 04, 2019 12.49 12.70 12.23 12.65 2,207,720 +0.20(+1.61%)
Mar 01, 2019 11.93 12.54 11.86 12.45 3,222,200 +0.65(+5.51%)
Feb 28, 2019 12.28 12.50 11.76 11.80 2,352,243 -0.30(-2.48%)
Feb 27, 2019 12.01 12.18 11.71 12.10 1,951,561 +0.00(+0.00%)
Feb 26, 2019 12.32 12.41 11.71 12.10 2,898,738 -0.24(-1.94%)
Feb 25, 2019 12.46 12.50 12.14 12.34 2,354,012 +0.00(+0.00%)
Feb 22, 2019 12.35 12.45 12.07 12.34 3,366,900 +0.50(+4.22%)
Feb 21, 2019 11.83 12.01 11.67 11.84 2,485,904 +0.09(+0.77%)
Feb 20, 2019 11.23 11.78 11.22 11.75 3,322,633 +0.52(+4.63%)
Feb 19, 2019 11.04 11.57 10.95 11.23 2,957,240 +0.15(+1.35%)
Feb 15, 2019 11.32 11.38 10.80 11.08 4,800,600 -0.42(-3.65%)
Feb 14, 2019 10.70 11.59 10.54 11.50 11,202,774 +0.90(+8.49%)
Feb 13, 2019 9.350 10.71 9.340 10.60 14,780,684 +2.42(+29.58%)
Feb 12, 2019 7.980 8.270 7.980 8.180 1,575,778 +0.23(+2.89%)
Feb 11, 2019 8.000 8.020 7.825 7.950 1,125,678 +0.00(+0.00%)
Feb 08, 2019 7.800 8.040 7.680 7.950 674,200 +0.05(+0.63%)
Feb 07, 2019 7.900 7.990 7.860 7.900 723,159 -0.06(-0.75%)
Feb 06, 2019 7.890 8.065 7.870 7.960 1,458,941 +0.10(+1.27%)
Feb 05, 2019 7.810 7.920 7.810 7.860 588,919 +0.05(+0.64%)
Feb 04, 2019 7.750 7.830 7.680 7.810 368,704 +0.06(+0.77%)
Feb 01, 2019 7.800 7.900 7.720 7.750 1,054,000 -0.05(-0.64%)
Jan 31, 2019 7.800 7.880 7.720 7.800 1,001,494 +0.00(+0.00%)
Jan 30, 2019 7.630 7.805 7.560 7.800 1,018,204 +0.26(+3.45%)
Jan 29, 2019 7.600 7.640 7.460 7.540 501,773 -0.03(-0.40%)
Jan 28, 2019 7.640 7.800 7.560 7.570 1,150,700 -0.21(-2.70%)
Jan 25, 2019 7.560 7.930 7.560 7.780 1,536,900 +0.26(+3.46%)
Jan 24, 2019 7.350 7.690 7.350 7.520 1,110,275 +0.23(+3.16%)
Jan 23, 2019 7.220 7.365 7.130 7.290 922,640 +0.08(+1.11%)
Jan 22, 2019 7.380 7.380 7.070 7.210 529,796 -0.23(-3.09%)
Jan 18, 2019 7.310 7.515 7.250 7.440 595,500 +0.15(+2.06%)
Jan 17, 2019 7.210 7.320 7.121 7.290 2,739,296 +0.07(+0.97%)
Jan 16, 2019 7.250 7.310 7.080 7.220 2,036,835 -0.03(-0.41%)
Jan 15, 2019 7.460 7.460 7.105 7.250 1,362,677 -0.16(-2.16%)
Jan 14, 2019 7.420 7.730 7.320 7.410 2,483,424 +0.01(+0.14%)
Jan 11, 2019 7.220 7.430 7.180 7.400 1,166,600 +0.14(+1.93%)
Jan 10, 2019 7.270 7.280 6.990 7.260 768,631 -0.04(-0.55%)
Jan 09, 2019 7.050 7.330 7.020 7.300 1,510,277 +0.29(+4.14%)
Jan 08, 2019 6.910 7.070 6.910 7.010 1,451,262 +0.05(+0.72%)
Jan 07, 2019 6.900 6.980 6.840 6.960 943,094 +0.11(+1.61%)
Jan 04, 2019 6.890 6.980 6.760 6.850 669,100 +0.04(+0.59%)
Jan 03, 2019 6.870 6.920 6.710 6.810 823,136 -0.15(-2.16%)
Jan 02, 2019 6.860 6.980 6.770 6.960 952,994 +0.04(+0.58%)
Dec 31, 2018 6.790 6.965 6.680 6.920 1,041,900 +0.11(+1.62%)
Dec 28, 2018 6.790 6.900 6.720 6.810 699,300 +0.00(+0.00%)
Dec 27, 2018 6.890 6.890 6.590 6.810 654,486 -0.03(-0.44%)
Dec 26, 2018 6.530 6.860 6.480 6.840 1,114,015 +0.38(+5.88%)
Dec 24, 2018 6.370 6.575 6.350 6.460 512,800 -0.03(-0.46%)
Dec 21, 2018 6.540 6.640 6.470 6.490 1,626,400 -0.02(-0.31%)
Dec 20, 2018 6.610 6.750 6.180 6.510 2,633,912 -0.11(-1.66%)
Dec 19, 2018 6.930 6.940 6.590 6.620 812,718 -0.36(-5.16%)
Dec 18, 2018 6.920 7.060 6.920 6.980 986,138 +0.08(+1.16%)
Dec 17, 2018 6.970 7.160 6.840 6.900 1,912,107 -0.08(-1.15%)
Dec 14, 2018 6.860 7.190 6.730 6.980 2,219,900 +0.35(+5.28%)
Dec 13, 2018 6.710 6.780 6.560 6.630 861,295 -0.06(-0.90%)
Dec 12, 2018 6.610 6.810 6.290 6.690 615,453 +0.15(+2.29%)
Dec 11, 2018 6.650 6.800 6.520 6.540 958,340 +0.02(+0.31%)
Dec 10, 2018 6.690 6.790 6.390 6.520 1,699,679 -0.17(-2.54%)
Dec 07, 2018 6.980 6.980 6.590 6.690 1,701,000 -0.30(-4.29%)
Dec 06, 2018 6.390 7.120 6.310 6.990 3,304,042 +0.48(+7.37%)
Dec 04, 2018 6.400 6.595 6.310 6.510 3,637,700 +0.04(+0.62%)
Dec 03, 2018 5.990 6.520 5.930 6.470 1,775,097 +0.61(+10.41%)
Nov 30, 2018 5.750 5.880 5.650 5.860 862,300 +0.05(+0.86%)
Nov 29, 2018 5.820 5.920 5.800 5.810 452,535 -0.05(-0.85%)
Nov 28, 2018 5.750 5.860 5.590 5.860 827,845 +0.17(+2.99%)
Nov 27, 2018 5.700 5.720 5.470 5.690 947,188 +0.00(+0.00%)
Nov 26, 2018 5.610 5.753 5.570 5.690 631,497 +0.14(+2.52%)
Nov 23, 2018 5.580 5.700 5.550 5.550 181,500 -0.08(-1.42%)
Nov 21, 2018 5.630 5.630 5.630 0 +0.04(+0.72%)
Nov 20, 2018 5.420 5.665 5.383 5.590 719,947 +0.07(+1.27%)
Nov 19, 2018 5.800 5.810 5.490 5.520 469,118 -0.28(-4.83%)
Nov 16, 2018 5.850 5.870 5.700 5.800 797,200 -0.14(-2.36%)
Nov 15, 2018 5.820 6.000 5.820 5.940 711,272 +0.10(+1.71%)
Nov 14, 2018 5.800 5.910 5.710 5.840 745,394 +0.08(+1.39%)
Nov 13, 2018 5.670 5.900 5.650 5.760 691,632 +0.12(+2.13%)
Nov 12, 2018 5.810 5.850 5.410 5.640 1,235,453 -0.19(-3.26%)
Nov 09, 2018 5.990 5.990 5.810 5.830 692,800 -0.18(-3.00%)
Nov 08, 2018 5.980 6.060 5.940 6.010 459,752 -0.01(-0.17%)
Nov 07, 2018 6.000 6.030 5.820 6.020 1,075,035 +0.09(+1.52%)
Nov 06, 2018 5.980 6.020 5.815 5.930 598,579 +0.01(+0.17%)
Nov 05, 2018 6.190 6.200 5.750 5.920 898,821 -0.26(-4.21%)
Nov 02, 2018 6.220 6.260 6.060 6.180 610,900 -0.02(-0.32%)
Nov 01, 2018 6.030 6.250 6.020 6.200 1,031,576 +0.19(+3.16%)
Oct 31, 2018 5.840 6.020 5.790 6.010 1,313,790 +0.24(+4.16%)
Oct 30, 2018 5.800 5.900 5.630 5.770 1,715,915 -0.02(-0.35%)
Oct 29, 2018 6.180 6.268 5.760 5.790 2,203,847 -0.37(-5.93%)
Oct 26, 2018 6.000 6.220 5.580 6.155 4,479,400 -0.92(-12.94%)
Oct 25, 2018 7.050 7.270 6.850 7.070 1,629,678 +0.01(+0.14%)
Oct 24, 2018 7.760 7.780 7.050 7.060 1,023,797 -0.74(-9.49%)
Oct 23, 2018 7.580 7.880 7.360 7.800 1,616,256 +0.10(+1.30%)
Oct 22, 2018 7.710 7.860 7.630 7.700 587,439 +0.05(+0.65%)
Oct 19, 2018 7.800 7.975 7.610 7.650 605,200 -0.17(-2.17%)
Oct 18, 2018 7.990 7.990 7.690 7.820 490,216 -0.17(-2.13%)
Oct 17, 2018 7.870 8.145 7.840 7.990 826,261 +0.11(+1.40%)
Oct 16, 2018 7.860 7.960 7.800 7.880 834,856 +0.10(+1.29%)
Oct 15, 2018 7.650 7.870 7.555 7.780 1,007,764 +0.08(+1.04%)
Oct 12, 2018 7.910 7.960 7.630 7.700 981,900 -0.06(-0.77%)
Oct 11, 2018 7.870 8.070 7.760 7.760 1,305,618 -0.13(-1.65%)
Oct 10, 2018 8.150 8.220 7.870 7.890 1,653,529 -0.30(-3.66%)
Oct 09, 2018 8.390 8.480 8.130 8.190 1,290,918 -0.23(-2.73%)
Oct 08, 2018 8.620 8.760 8.280 8.420 1,332,399 -0.17(-1.98%)
Oct 05, 2018 8.620 8.790 8.510 8.590 2,003,600 +0.02(+0.23%)
Oct 04, 2018 8.570 8.900 8.430 8.570 3,750,507 -0.05(-0.58%)
Oct 03, 2018 8.650 8.680 8.460 8.620 1,211,133 +0.07(+0.82%)
Oct 02, 2018 8.030 8.635 8.000 8.550 2,017,243 +0.54(+6.74%)
Oct 01, 2018 8.060 8.085 7.910 8.010 1,278,303 +0.01(+0.12%)
Sep 28, 2018 7.740 8.065 7.700 8.000 1,118,400 +0.23(+2.96%)
Sep 27, 2018 7.650 7.800 7.610 7.770 738,807 +0.10(+1.30%)
Sep 26, 2018 7.660 7.730 7.600 7.670 527,361 +0.01(+0.13%)
Sep 25, 2018 7.740 7.800 7.610 7.660 1,357,166 -0.06(-0.78%)
Sep 24, 2018 7.660 7.720 7.570 7.720 494,155 +0.01(+0.13%)
Sep 21, 2018 7.750 7.770 7.590 7.710 1,047,600 +0.00(+0.00%)
Sep 20, 2018 7.590 7.745 7.505 7.710 668,526 +0.15(+1.98%)
Sep 19, 2018 7.600 7.680 7.540 7.560 719,513 -0.01(-0.13%)
Sep 18, 2018 7.390 7.610 7.380 7.570 698,397 +0.21(+2.85%)
Sep 17, 2018 7.440 7.470 7.350 7.360 501,619 -0.09(-1.21%)
Sep 14, 2018 7.390 7.510 7.260 7.450 627,500 +0.09(+1.22%)
Sep 13, 2018 7.450 7.560 7.310 7.360 694,697 -0.04(-0.54%)
Sep 12, 2018 7.640 7.710 7.230 7.400 1,373,576 -0.30(-3.90%)
Sep 11, 2018 7.690 7.750 7.600 7.700 695,021 -0.05(-0.65%)
Sep 10, 2018 7.680 7.790 7.630 7.750 922,924 +0.11(+1.44%)
Sep 07, 2018 7.880 7.930 7.610 7.640 1,337,700 -0.26(-3.29%)
Sep 06, 2018 8.180 8.180 7.900 7.900 1,023,142 -0.29(-3.54%)
Sep 05, 2018 8.230 8.280 8.020 8.190 1,919,567 -0.05(-0.61%)
Sep 04, 2018 8.200 8.325 8.060 8.240 1,650,180 +0.05(+0.61%)
Aug 31, 2018 8.190 8.190 8.190 0 +0.26(+3.28%)
Aug 30, 2018 8.070 8.130 7.890 7.930 1,050,512 -0.19(-2.34%)
Aug 29, 2018 8.050 8.395 8.050 8.120 3,431,133 +0.10(+1.25%)
Aug 28, 2018 8.100 8.100 7.730 8.020 5,000,980 +0.47(+6.23%)
Aug 27, 2018 7.640 7.700 7.540 7.550 813,812 -0.06(-0.79%)
Aug 24, 2018 7.570 7.640 7.535 7.610 481,800 +0.05(+0.66%)
Aug 23, 2018 7.680 7.710 7.550 7.560 481,819 -0.14(-1.82%)
Aug 22, 2018 7.580 7.730 7.560 7.700 730,858 +0.11(+1.45%)
Aug 21, 2018 7.450 7.655 7.280 7.590 732,402 +0.11(+1.47%)
Aug 20, 2018 7.580 7.580 7.460 7.480 809,824 -0.07(-0.93%)
Aug 17, 2018 7.650 7.670 7.470 7.550 509,500 -0.13(-1.69%)
Aug 16, 2018 7.680 7.709 7.580 7.680 527,574 +0.04(+0.52%)
Aug 15, 2018 7.750 7.750 7.490 7.640 1,024,194 -0.14(-1.80%)
Aug 14, 2018 7.790 8.020 7.770 7.780 2,664,778 +0.02(+0.26%)
Aug 13, 2018 7.580 7.775 7.500 7.760 1,722,133 +0.20(+2.65%)
Aug 10, 2018 7.610 7.660 7.500 7.560 1,707,900 -0.10(-1.31%)
Aug 09, 2018 7.640 7.860 7.610 7.660 2,337,304 +0.01(+0.13%)
Aug 08, 2018 7.600 7.740 7.600 7.650 2,124,880 +0.01(+0.13%)
Aug 07, 2018 7.600 7.650 7.500 7.640 1,360,531 +0.04(+0.53%)
Aug 06, 2018 7.490 7.630 7.350 7.600 1,057,424 +0.06(+0.80%)
Aug 03, 2018 7.600 7.630 7.490 7.540 726,000 -0.03(-0.40%)
Aug 02, 2018 7.500 7.680 7.200 7.570 1,291,964 -0.05(-0.66%)
Aug 01, 2018 7.660 7.750 7.600 7.620 1,274,089 -0.07(-0.91%)
Jul 31, 2018 7.500 7.710 7.321 7.690 3,488,009 -0.08(-1.03%)
Jul 30, 2018 7.720 7.980 7.700 7.770 2,881,136 +0.10(+1.30%)
Jul 27, 2018 7.490 7.885 7.200 7.670 6,473,600 +0.57(+8.03%)
Jul 26, 2018 6.850 7.100 6.780 7.100 1,066,493 +0.25(+3.65%)
Jul 25, 2018 6.800 6.855 6.660 6.850 690,547 +0.02(+0.29%)
Jul 24, 2018 6.930 7.010 6.725 6.830 1,934,865 -0.07(-1.01%)
Jul 23, 2018 6.660 6.930 6.550 6.900 1,603,202 +0.21(+3.14%)
Jul 20, 2018 6.640 6.720 6.610 6.690 513,582 +0.04(+0.60%)
Jul 19, 2018 6.660 6.540 6.650 1,256,144 +0.00(+0.00%)
Jul 18, 2018 6.640 6.820 6.590 6.650 1,051,565 +0.14(+2.15%)
Jul 17, 2018 6.440 6.535 6.360 6.510 432,815 +0.05(+0.77%)
Jul 16, 2018 6.540 6.540 6.395 6.460 511,612 -0.06(-0.92%)
Jul 13, 2018 6.650 6.650 6.500 6.520 519,311 -0.14(-2.10%)
Jul 12, 2018 6.600 6.690 6.520 6.660 703,122 +0.06(+0.91%)
Jul 11, 2018 6.540 6.890 6.540 6.600 902,404 +0.05(+0.76%)
Jul 10, 2018 6.430 6.570 6.380 6.550 459,718 +0.13(+2.02%)
Jul 09, 2018 6.450 6.470 6.340 6.420 783,732 +0.02(+0.31%)
Jul 06, 2018 6.400 6.445 6.320 6.400 346,316 +0.00(+0.00%)
Jul 05, 2018 6.390 6.410 6.320 6.400 393,211 +0.05(+0.79%)
Jul 03, 2018 6.350 6.350 6.350 0 -0.09(-1.40%)
Jul 02, 2018 6.510 6.560 6.370 6.440 491,887 -0.12(-1.83%)
Jun 29, 2018 6.580 6.620 6.490 6.560 865,267 +0.03(+0.46%)
Jun 28, 2018 6.500 6.660 6.400 6.530 1,091,520 +0.35(+5.66%)
Jun 27, 2018 6.260 6.330 6.160 6.180 495,860 -0.09(-1.44%)
Jun 26, 2018 6.210 6.320 6.185 6.270 727,444 +0.06(+0.97%)
Jun 25, 2018 6.450 6.450 6.210 6.210 1,788,720 -0.27(-4.17%)
Jun 22, 2018 6.340 6.515 6.253 6.480 2,651,376 +0.15(+2.37%)
Jun 21, 2018 6.400 6.410 6.300 6.330 731,822 -0.08(-1.25%)
Jun 20, 2018 6.440 6.520 6.400 6.410 951,519 -0.01(-0.16%)
Jun 19, 2018 6.510 6.510 6.340 6.420 1,284,085 -0.11(-1.68%)
Jun 18, 2018 6.570 6.570 6.289 6.530 1,843,714 -0.11(-1.66%)
Jun 15, 2018 6.690 6.540 6.640 1,830,580 +0.10(+1.53%)
Jun 14, 2018 6.410 6.550 6.400 6.540 1,029,482 +0.11(+1.71%)
Jun 13, 2018 6.250 6.450 6.124 6.430 1,626,086 +0.20(+3.21%)
Jun 12, 2018 6.170 6.230 6.115 6.230 977,430 +0.09(+1.47%)
Jun 11, 2018 6.000 6.170 6.000 6.140 599,367 +0.10(+1.66%)
Jun 08, 2018 6.000 6.045 5.920 6.040 378,974 +0.03(+0.50%)
Jun 07, 2018 6.040 6.070 5.970 6.010 648,174 -0.01(-0.17%)
Jun 06, 2018 6.050 6.050 5.990 6.020 834,718 -0.01(-0.17%)
Jun 05, 2018 5.930 6.030 5.900 6.030 564,132 +0.13(+2.20%)
Jun 04, 2018 5.910 5.920 5.830 5.900 665,470 +0.02(+0.34%)
Jun 01, 2018 5.750 5.925 5.680 5.880 897,494 +0.13(+2.26%)
May 31, 2018 5.740 5.770 5.650 5.750 440,500 -0.01(-0.17%)
May 30, 2018 5.620 5.815 5.610 5.760 648,082 +0.16(+2.86%)
May 29, 2018 5.460 5.610 5.400 5.600 785,932 +0.10(+1.82%)
May 25, 2018 5.500 5.500 5.500 0 +0.00(+0.00%)
May 24, 2018 5.520 5.595 5.480 5.500 283,642 -0.04(-0.72%)
May 23, 2018 5.540 5.590 5.510 5.540 313,769 -0.01(-0.18%)
May 22, 2018 5.570 5.650 5.550 5.550 348,634 -0.01(-0.18%)
May 21, 2018 5.670 5.700 5.515 5.560 315,307 -0.07(-1.24%)
May 18, 2018 5.690 5.690 5.600 5.630 512,817 -0.05(-0.88%)
May 17, 2018 5.530 5.680 5.530 5.680 674,088 +0.13(+2.34%)
May 16, 2018 5.490 5.560 5.470 5.550 498,431 +0.08(+1.46%)
May 15, 2018 5.500 5.500 5.440 5.470 277,040 -0.03(-0.55%)
May 14, 2018 5.420 5.535 5.390 5.500 425,335 +0.12(+2.23%)
May 11, 2018 5.490 5.490 5.370 5.380 342,555 -0.13(-2.36%)
May 10, 2018 5.490 5.510 5.455 5.510 371,164 +0.04(+0.73%)
May 09, 2018 5.440 5.500 5.410 5.470 512,356 +0.03(+0.55%)
May 08, 2018 5.400 5.445 5.370 5.440 736,770 +0.05(+0.93%)
May 07, 2018 5.460 5.480 5.370 5.390 466,469 -0.06(-1.10%)
May 04, 2018 5.430 5.500 5.410 5.450 984,663 +0.00(+0.00%)
May 03, 2018 5.390 5.510 5.290 5.450 887,521 +0.05(+0.93%)
May 02, 2018 5.470 5.490 5.380 5.400 962,242 -0.04(-0.74%)
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.