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 (%)
May 28, 2010 5.120 5.190 4.958 4.960 1,647,013 -0.16(-3.13%)
May 27, 2010 4.950 5.120 4.940 5.120 3,250,204 +0.30(+6.22%)
May 26, 2010 4.750 4.950 4.730 4.820 1,719,670 +0.12(+2.55%)
May 25, 2010 4.610 4.740 4.460 4.700 2,285,359 -0.10(-2.08%)
May 24, 2010 4.760 4.940 4.600 4.800 1,842,659 +0.15(+3.23%)
May 21, 2010 4.450 4.900 4.280 4.650 3,284,117 +0.08(+1.75%)
May 20, 2010 4.550 4.780 4.440 4.570 3,304,628 -0.34(-6.92%)
May 19, 2010 4.740 4.990 4.650 4.910 2,241,829 +0.12(+2.51%)
May 18, 2010 5.150 5.150 4.750 4.790 1,610,466 -0.26(-5.15%)
May 17, 2010 5.120 5.240 4.860 5.050 3,184,319 -0.02(-0.39%)
May 14, 2010 4.950 5.080 4.880 5.070 2,589,781 +0.06(+1.20%)
May 13, 2010 5.220 5.250 4.920 5.010 2,272,949 -0.21(-4.02%)
May 12, 2010 5.170 5.320 5.170 5.220 2,187,287 +0.09(+1.75%)
May 11, 2010 5.320 5.340 5.080 5.130 2,307,857 -0.16(-3.02%)
May 10, 2010 5.180 5.290 4.990 5.290 1,794,168 +0.56(+11.84%)
May 07, 2010 5.060 5.220 4.690 4.730 2,950,752 -0.33(-6.52%)
May 06, 2010 5.250 5.425 4.510 5.060 3,185,785 -0.23(-4.35%)
May 05, 2010 5.330 5.410 5.080 5.290 2,134,214 +0.01(+0.19%)
May 04, 2010 5.420 5.420 5.080 5.280 2,424,719 -0.26(-4.69%)
May 03, 2010 5.360 5.655 5.340 5.540 3,092,788 +0.28(+5.32%)
Apr 30, 2010 5.730 5.730 5.260 5.260 3,002,535 -0.43(-7.56%)
Apr 29, 2010 5.850 5.890 5.310 5.690 4,891,500 -0.06(-1.04%)
Apr 28, 2010 5.680 5.970 5.670 5.750 4,079,680 +0.12(+2.13%)
Apr 27, 2010 5.670 5.770 5.510 5.630 4,057,419 -0.09(-1.57%)
Apr 26, 2010 5.220 5.740 5.170 5.720 7,003,988 +0.53(+10.21%)
Apr 23, 2010 4.840 5.280 4.721 5.190 7,535,739 +0.64(+14.07%)
Apr 22, 2010 4.290 4.550 4.120 4.550 4,224,060 +0.26(+6.06%)
Apr 21, 2010 4.520 4.550 4.210 4.290 3,806,978 -0.17(-3.81%)
Apr 20, 2010 4.380 4.500 4.280 4.460 1,781,203 +0.13(+3.00%)
Apr 19, 2010 4.420 4.420 4.215 4.330 3,011,983 -0.06(-1.37%)
Apr 16, 2010 4.360 4.410 4.200 4.390 2,608,599 +0.03(+0.69%)
Apr 15, 2010 4.390 4.410 4.270 4.360 2,474,799 -0.03(-0.68%)
Apr 14, 2010 4.190 4.400 4.190 4.390 3,706,510 +0.27(+6.55%)
Apr 13, 2010 4.070 4.170 3.990 4.120 3,065,081 +0.03(+0.73%)
Apr 12, 2010 4.100 4.230 4.050 4.090 2,688,401 +0.12(+3.02%)
Apr 09, 2010 4.000 4.030 3.920 3.970 835,126 -0.01(-0.25%)
Apr 08, 2010 3.950 3.990 3.860 3.980 1,122,162 -0.01(-0.25%)
Apr 07, 2010 3.890 4.000 3.850 3.990 2,395,121 +0.10(+2.57%)
Apr 06, 2010 3.840 3.920 3.810 3.890 1,635,372 +0.05(+1.30%)
Apr 05, 2010 3.700 3.880 3.690 3.840 1,641,888 +0.15(+4.07%)
Apr 01, 2010 3.680 3.690 3.690 3.690 830,800 +0.02(+0.54%)
Mar 31, 2010 3.640 3.730 3.630 3.670 1,104,281 +0.00(+0.00%)
Mar 30, 2010 3.750 3.785 3.650 3.670 1,119,609 -0.08(-2.13%)
Mar 29, 2010 3.640 3.780 3.640 3.750 1,359,670 +0.10(+2.74%)
Mar 26, 2010 3.520 3.660 3.510 3.650 3,045,625 +0.13(+3.69%)
Mar 25, 2010 3.680 3.720 3.510 3.520 1,752,827 -0.15(-4.09%)
Mar 24, 2010 3.720 3.740 3.630 3.670 2,725,187 -0.05(-1.34%)
Mar 23, 2010 3.650 3.800 3.620 3.720 3,556,611 +0.09(+2.48%)
Mar 22, 2010 3.630 3.680 3.530 3.630 1,576,342 +0.07(+1.97%)
Mar 19, 2010 3.590 3.600 3.520 3.560 1,038,458 -0.01(-0.28%)
Mar 18, 2010 3.650 3.700 3.560 3.570 1,582,823 +0.06(+1.71%)
Mar 17, 2010 3.430 3.550 3.390 3.510 1,002,930 +0.08(+2.33%)
Mar 16, 2010 3.470 3.470 3.310 3.430 1,737,250 -0.05(-1.44%)
Mar 15, 2010 3.440 3.500 3.410 3.480 1,312,433 -0.01(-0.29%)
Mar 12, 2010 3.590 3.600 3.460 3.490 980,082 -0.08(-2.24%)
Mar 11, 2010 3.470 3.580 3.460 3.570 1,762,567 +0.09(+2.59%)
Mar 10, 2010 3.500 3.520 3.470 3.480 1,400,894 -0.02(-0.57%)
Mar 09, 2010 3.500 3.550 3.420 3.500 1,939,828 -0.01(-0.28%)
Mar 08, 2010 3.640 3.680 3.500 3.510 2,232,344 +0.01(+0.29%)
Mar 05, 2010 3.590 3.620 3.480 3.500 1,477,213 -0.08(-2.23%)
Mar 04, 2010 3.400 3.600 3.380 3.580 3,550,190 +0.18(+5.29%)
Mar 03, 2010 3.380 3.470 3.280 3.400 4,459,556 +0.32(+10.39%)
Mar 02, 2010 3.000 3.110 2.980 3.080 1,877,487 +0.10(+3.36%)
Mar 01, 2010 2.880 3.030 2.860 2.980 2,188,998 +0.11(+3.83%)
Feb 26, 2010 2.910 2.910 2.810 2.870 1,168,968 -0.03(-1.03%)
Feb 25, 2010 2.790 2.910 2.750 2.900 865,938 +0.06(+2.11%)
Feb 24, 2010 2.800 2.910 2.780 2.840 1,093,501 +0.04(+1.43%)
Feb 23, 2010 2.890 2.900 2.730 2.800 648,512 -0.09(-3.11%)
Feb 22, 2010 2.920 2.940 2.810 2.890 940,395 -0.01(-0.34%)
Feb 19, 2010 2.940 2.970 2.870 2.900 822,020 -0.04(-1.36%)
Feb 18, 2010 2.910 2.960 2.850 2.940 403,036 +0.04(+1.38%)
Feb 17, 2010 2.850 2.990 2.830 2.900 1,273,077 +0.07(+2.47%)
Feb 16, 2010 2.770 2.850 2.760 2.830 703,234 +0.08(+2.91%)
Feb 12, 2010 2.750 2.750 2.750 2.750 1,251,500 -0.04(-1.43%)
Feb 11, 2010 2.620 2.830 2.570 2.790 1,275,826 +0.15(+5.68%)
Feb 10, 2010 2.470 2.660 2.470 2.640 934,013 +0.17(+6.88%)
Feb 09, 2010 2.450 2.490 2.430 2.470 494,258 +0.05(+2.07%)
Feb 08, 2010 2.480 2.510 2.410 2.420 542,520 -0.07(-2.81%)
Feb 05, 2010 2.500 2.560 2.460 2.490 1,241,768 +0.00(+0.00%)
Feb 04, 2010 2.710 2.710 2.490 2.490 1,716,626 -0.23(-8.46%)
Feb 03, 2010 2.710 2.810 2.700 2.720 758,045 -0.01(-0.37%)
Feb 02, 2010 2.680 2.750 2.640 2.730 1,761,044 +0.06(+2.25%)
Feb 01, 2010 2.590 2.720 2.550 2.670 1,292,419 +0.08(+3.09%)
Jan 29, 2010 2.800 2.890 2.530 2.590 3,091,572 -0.07(-2.63%)
Jan 28, 2010 2.700 2.740 2.550 2.660 1,417,649 -0.03(-1.12%)
Jan 27, 2010 2.570 2.711 2.560 2.690 1,015,561 +0.11(+4.26%)
Jan 26, 2010 2.450 2.680 2.450 2.580 1,167,191 +0.12(+4.88%)
Jan 25, 2010 2.490 2.490 2.430 2.460 617,049 -0.01(-0.40%)
Jan 22, 2010 2.530 2.560 2.450 2.470 774,442 -0.05(-1.98%)
Jan 21, 2010 2.550 2.660 2.510 2.520 787,890 -0.02(-0.79%)
Jan 20, 2010 2.610 2.640 2.490 2.540 1,050,514 -0.10(-3.79%)
Jan 19, 2010 2.590 2.650 2.570 2.640 495,146 +0.04(+1.54%)
Jan 15, 2010 2.730 2.600 2.600 2.600 1,020,800 -0.11(-4.06%)
Jan 14, 2010 2.680 2.740 2.660 2.710 325,145 +0.03(+1.12%)
Jan 13, 2010 2.630 2.715 2.610 2.680 475,810 +0.05(+1.90%)
Jan 12, 2010 2.700 2.700 2.600 2.630 703,040 -0.08(-2.95%)
Jan 11, 2010 2.780 2.790 2.690 2.710 393,526 -0.05(-1.81%)
Jan 08, 2010 2.700 2.770 2.670 2.760 645,660 +0.06(+2.22%)
Jan 07, 2010 2.650 2.720 2.650 2.700 299,012 +0.03(+1.12%)
Jan 06, 2010 2.760 2.790 2.640 2.670 682,491 -0.08(-2.91%)
Jan 05, 2010 2.820 2.850 2.750 2.750 446,655 -0.08(-2.83%)
Jan 04, 2010 2.730 2.830 2.709 2.830 564,373 +0.13(+4.81%)
Dec 31, 2009 2.720 2.700 2.700 2.700 452,200 -0.01(-0.37%)
Dec 30, 2009 2.700 2.750 2.645 2.710 742,912 +0.00(+0.00%)
Dec 29, 2009 2.710 2.730 2.660 2.710 446,268 +0.00(+0.00%)
Dec 28, 2009 2.810 2.837 2.680 2.710 547,757 -0.08(-2.87%)
Dec 24, 2009 2.800 2.840 2.750 2.790 237,959 -0.01(-0.36%)
Dec 23, 2009 2.890 2.900 2.780 2.800 637,605 -0.07(-2.44%)
Dec 22, 2009 2.850 2.880 2.780 2.870 913,618 +0.03(+1.06%)
Dec 21, 2009 2.810 2.860 2.800 2.840 1,074,154 +0.06(+2.16%)
Dec 18, 2009 2.740 2.820 2.710 2.780 1,671,659 +0.05(+1.83%)
Dec 17, 2009 2.770 2.880 2.720 2.730 546,295 -0.07(-2.50%)
Dec 16, 2009 2.690 3.000 2.660 2.800 5,159,536 +0.14(+5.26%)
Dec 15, 2009 2.650 2.750 2.620 2.660 1,198,803 +0.02(+0.76%)
Dec 14, 2009 2.700 2.720 2.550 2.640 1,828,049 +0.07(+2.72%)
Dec 11, 2009 2.620 2.680 2.520 2.570 1,190,897 -0.02(-0.77%)
Dec 10, 2009 2.750 2.770 2.570 2.590 1,278,468 -0.07(-2.63%)
Dec 09, 2009 2.730 2.730 2.590 2.660 2,325,212 -0.07(-2.56%)
Dec 08, 2009 2.620 2.770 2.570 2.730 2,608,032 +0.08(+3.02%)
Dec 07, 2009 2.620 2.680 2.550 2.650 2,014,089 +0.01(+0.38%)
Dec 04, 2009 2.370 2.650 2.350 2.640 3,184,727 +0.33(+14.29%)
Dec 03, 2009 2.380 2.430 2.300 2.310 591,382 -0.05(-2.12%)
Dec 02, 2009 2.330 2.370 2.310 2.360 733,179 +0.04(+1.72%)
Dec 01, 2009 2.250 2.325 2.200 2.320 1,093,696 +0.13(+5.94%)
Nov 30, 2009 2.160 2.240 2.130 2.190 1,082,440 +0.02(+0.92%)
Nov 27, 2009 2.170 2.230 2.160 2.170 285,852 -0.07(-3.13%)
Nov 25, 2009 2.270 2.280 2.210 2.240 368,240 -0.03(-1.32%)
Nov 24, 2009 2.290 2.300 2.220 2.270 618,915 -0.03(-1.30%)
Nov 23, 2009 2.260 2.310 2.150 2.300 771,319 +0.08(+3.60%)
Nov 20, 2009 2.150 2.237 2.150 2.220 629,715 +0.07(+3.26%)
Nov 19, 2009 2.210 2.230 2.150 2.150 755,461 -0.09(-4.02%)
Nov 18, 2009 2.170 2.250 2.170 2.240 407,195 +0.07(+3.23%)
Nov 17, 2009 2.160 2.230 2.120 2.170 1,480,688 -0.01(-0.46%)
Nov 16, 2009 2.210 2.300 2.150 2.180 1,873,737 -0.02(-0.91%)
Nov 13, 2009 2.220 2.270 2.190 2.200 912,242 +0.01(+0.46%)
Nov 12, 2009 2.120 2.210 2.110 2.190 2,642,534 +0.07(+3.30%)
Nov 11, 2009 2.080 2.130 2.060 2.120 527,207 +0.07(+3.41%)
Nov 10, 2009 2.060 2.080 2.030 2.050 453,655 -0.02(-0.97%)
Nov 09, 2009 2.030 2.110 2.010 2.070 476,107 +0.06(+2.99%)
Nov 06, 2009 1.970 2.020 1.950 2.010 2,510,068 +0.01(+0.50%)
Nov 05, 2009 1.980 2.020 1.930 2.000 863,955 +0.03(+1.52%)
Nov 04, 2009 1.990 2.020 1.940 1.970 1,249,693 -0.01(-0.51%)
Nov 03, 2009 1.920 2.000 1.880 1.980 914,902 +0.05(+2.59%)
Nov 02, 2009 1.920 1.980 1.870 1.930 705,475 +0.02(+1.05%)
Oct 30, 2009 1.980 2.000 1.880 1.910 1,573,945 -0.09(-4.50%)
Oct 29, 2009 1.980 2.050 1.920 2.000 1,492,173 +0.05(+2.56%)
Oct 28, 2009 2.050 2.120 1.940 1.950 1,543,410 -0.09(-4.41%)
Oct 27, 2009 2.080 2.180 2.040 2.040 1,932,518 -0.04(-1.92%)
Oct 26, 2009 2.170 2.230 2.070 2.080 1,305,740 -0.08(-3.70%)
Oct 23, 2009 2.240 2.350 2.150 2.160 3,237,306 +0.02(+0.93%)
Oct 22, 2009 2.120 2.230 2.080 2.140 1,009,294 +0.00(+0.00%)
Oct 21, 2009 2.190 2.250 2.120 2.140 1,179,604 -0.05(-2.28%)
Oct 20, 2009 2.190 2.270 2.170 2.190 474,002 -0.03(-1.35%)
Oct 19, 2009 2.200 2.250 2.170 2.220 488,062 +0.02(+0.91%)
Oct 16, 2009 2.270 2.330 2.190 2.200 1,427,171 -0.08(-3.51%)
Oct 15, 2009 2.250 2.340 2.200 2.280 1,118,657 +0.02(+0.88%)
Oct 14, 2009 2.340 2.360 2.250 2.260 1,452,287 -0.01(-0.44%)
Oct 13, 2009 2.320 2.350 2.240 2.270 1,999,865 -0.03(-1.30%)
Oct 12, 2009 2.290 2.350 2.260 2.300 5,850,077 +0.04(+1.77%)
Oct 09, 2009 2.250 2.280 2.250 2.260 1,399,086 +0.01(+0.44%)
Oct 08, 2009 2.290 2.300 2.250 2.250 643,945 -0.01(-0.44%)
Oct 07, 2009 2.240 2.300 2.220 2.260 531,082 +0.02(+0.89%)
Oct 06, 2009 2.260 2.300 2.220 2.240 1,373,573 +0.00(+0.00%)
Oct 05, 2009 2.180 2.270 2.180 2.240 636,581 +0.06(+2.75%)
Oct 02, 2009 2.110 2.180 2.110 2.180 566,464 +0.04(+1.87%)
Oct 01, 2009 2.240 2.260 2.140 2.140 880,359 -0.11(-4.89%)
Sep 30, 2009 2.340 2.350 2.240 2.250 935,894 +0.00(+0.00%)
Sep 29, 2009 2.230 2.330 2.220 2.250 1,016,455 +0.02(+0.90%)
Sep 28, 2009 2.300 2.300 2.220 2.230 1,040,705 -0.07(-3.04%)
Sep 25, 2009 2.380 2.410 2.250 2.300 818,603 -0.09(-3.77%)
Sep 24, 2009 2.510 2.590 2.370 2.390 770,581 -0.12(-4.78%)
Sep 23, 2009 2.700 2.710 2.510 2.510 738,401 -0.04(-1.57%)
Sep 22, 2009 2.600 2.630 2.530 2.550 414,765 -0.02(-0.78%)
Sep 21, 2009 2.580 2.670 2.520 2.570 465,911 -0.02(-0.77%)
Sep 18, 2009 2.540 2.640 2.540 2.590 1,069,199 +0.03(+1.17%)
Sep 17, 2009 2.600 2.640 2.550 2.560 383,204 -0.04(-1.54%)
Sep 16, 2009 2.590 2.630 2.560 2.600 920,348 +0.01(+0.39%)
Sep 15, 2009 2.630 2.690 2.530 2.590 829,022 -0.05(-1.89%)
Sep 14, 2009 2.570 2.640 2.500 2.640 344,316 +0.06(+2.33%)
Sep 11, 2009 2.700 2.700 2.540 2.580 731,433 +0.01(+0.39%)
Sep 10, 2009 2.530 2.571 2.500 2.570 532,711 +0.03(+1.18%)
Sep 09, 2009 2.480 2.550 2.460 2.540 277,895 +0.05(+2.01%)
Sep 08, 2009 2.490 2.490 2.430 2.490 327,864 +0.03(+1.22%)
Sep 04, 2009 2.420 2.550 2.360 2.460 637,546 +0.05(+2.07%)
Sep 03, 2009 2.380 2.410 2.340 2.410 166,835 +0.04(+1.69%)
Sep 02, 2009 2.340 2.400 2.340 2.370 324,186 +0.03(+1.28%)
Sep 01, 2009 2.430 2.550 2.320 2.340 459,630 -0.12(-4.88%)
Aug 31, 2009 2.480 2.480 2.360 2.460 555,338 -0.03(-1.20%)
Aug 28, 2009 2.550 2.600 2.430 2.490 420,811 -0.04(-1.58%)
Aug 27, 2009 2.510 2.549 2.440 2.530 301,355 -0.02(-0.78%)
Aug 26, 2009 2.530 2.550 2.430 2.550 509,285 +0.02(+0.79%)
Aug 25, 2009 2.500 2.540 2.470 2.530 514,138 +0.04(+1.61%)
Aug 24, 2009 2.470 2.500 2.445 2.490 423,048 +0.03(+1.22%)
Aug 21, 2009 2.460 2.490 2.400 2.460 700,599 +0.03(+1.23%)
Aug 20, 2009 2.430 2.440 2.340 2.430 360,612 +0.00(+0.00%)
Aug 19, 2009 2.290 2.440 2.270 2.430 306,700 +0.10(+4.29%)
Aug 18, 2009 2.280 2.390 2.270 2.330 379,372 +0.05(+2.19%)
Aug 17, 2009 2.200 2.300 2.200 2.280 435,790 +0.02(+0.88%)
Aug 14, 2009 2.270 2.280 2.240 2.260 493,950 -0.01(-0.44%)
Aug 13, 2009 2.280 2.320 2.230 2.270 527,726 +0.00(+0.00%)
Aug 12, 2009 2.200 2.290 2.180 2.270 462,950 +0.06(+2.71%)
Aug 11, 2009 2.280 2.290 2.210 2.210 496,538 -0.09(-3.91%)
Aug 10, 2009 2.210 2.340 2.200 2.300 484,780 +0.07(+3.14%)
Aug 07, 2009 2.260 2.290 2.220 2.230 549,258 +0.01(+0.45%)
Aug 06, 2009 2.290 2.290 2.130 2.220 301,021 +0.03(+1.37%)
Aug 05, 2009 2.300 2.350 2.150 2.190 594,562 -0.10(-4.37%)
Aug 04, 2009 2.190 2.320 2.180 2.290 649,699 +0.07(+3.15%)
Aug 03, 2009 2.230 2.280 2.120 2.220 715,836 +0.01(+0.45%)
Jul 31, 2009 2.110 2.220 2.090 2.210 621,700 +0.08(+3.76%)
Jul 30, 2009 2.110 2.155 2.050 2.130 814,606 +0.01(+0.47%)
Jul 29, 2009 2.070 2.140 1.850 2.120 1,666,328 +0.04(+1.92%)
Jul 28, 2009 2.040 2.170 2.020 2.080 1,832,861 +0.02(+0.97%)
Jul 27, 2009 2.180 2.220 1.680 2.060 2,352,053 -0.06(-2.83%)
Jul 24, 2009 2.250 2.260 2.110 2.120 1,169,060 -0.02(-0.93%)
Jul 23, 2009 1.970 2.220 1.970 2.140 2,277,533 +0.14(+7.00%)
Jul 22, 2009 1.960 2.020 1.945 2.000 1,483,362 +0.04(+2.04%)
Jul 21, 2009 1.980 1.980 1.900 1.960 204,641 +0.00(+0.00%)
Jul 20, 2009 1.970 2.010 1.910 1.960 232,468 +0.01(+0.51%)
Jul 17, 2009 1.990 1.990 1.900 1.950 395,296 -0.03(-1.52%)
Jul 16, 2009 1.970 2.000 1.910 1.980 505,615 +0.01(+0.51%)
Jul 15, 2009 1.880 1.990 1.850 1.970 577,232 +0.11(+5.91%)
Jul 14, 2009 1.830 1.860 1.800 1.860 329,510 +0.02(+1.09%)
Jul 13, 2009 1.800 1.870 1.790 1.840 347,169 +0.04(+2.22%)
Jul 10, 2009 1.790 1.820 1.710 1.800 558,587 +0.00(+0.00%)
Jul 09, 2009 1.710 1.830 1.700 1.800 488,633 +0.10(+5.88%)
Jul 08, 2009 1.680 1.730 1.660 1.700 524,026 +0.01(+0.59%)
Jul 07, 2009 1.790 1.810 1.680 1.690 455,826 -0.09(-5.06%)
Jul 06, 2009 1.740 1.800 1.710 1.780 354,446 +0.02(+1.14%)
Jul 02, 2009 1.850 1.920 1.750 1.760 718,760 -0.13(-6.88%)
Jul 01, 2009 1.900 1.930 1.830 1.890 516,421 +0.01(+0.53%)
Jun 30, 2009 1.870 1.940 1.820 1.880 505,679 +0.02(+1.08%)
Jun 29, 2009 1.950 1.950 1.840 1.860 547,022 -0.14(-7.00%)
Jun 26, 2009 1.840 2.000 1.800 2.000 3,457,654 +0.17(+9.29%)
Jun 25, 2009 1.800 1.870 1.770 1.830 382,627 +0.04(+2.23%)
Jun 24, 2009 1.810 1.860 1.720 1.790 437,663 +0.00(+0.00%)
Jun 23, 2009 1.790 1.860 1.740 1.790 552,871 +0.00(+0.00%)
Jun 22, 2009 1.830 1.870 1.780 1.790 558,117 -0.09(-4.79%)
Jun 19, 2009 1.980 2.020 1.850 1.880 1,519,082 -0.07(-3.59%)
Jun 18, 2009 1.960 1.990 1.920 1.950 271,217 -0.02(-1.02%)
Jun 17, 2009 1.950 2.040 1.840 1.970 798,079 +0.02(+1.03%)
Jun 16, 2009 2.080 2.090 1.920 1.950 745,738 -0.09(-4.41%)
Jun 15, 2009 2.040 2.090 1.960 2.040 468,674 -0.02(-0.97%)
Jun 12, 2009 2.080 2.090 2.020 2.060 697,133 -0.03(-1.44%)
Jun 11, 2009 2.080 2.100 2.040 2.090 568,869 +0.01(+0.48%)
Jun 10, 2009 2.100 2.100 2.020 2.080 682,232 +0.02(+0.97%)
Jun 09, 2009 2.030 2.110 2.030 2.060 615,796 +0.03(+1.48%)
Jun 08, 2009 2.000 2.070 1.960 2.030 544,054 -0.01(-0.49%)
Jun 05, 2009 2.220 2.260 2.010 2.040 1,649,561 -0.03(-1.45%)
Jun 04, 2009 2.050 2.090 1.900 2.070 776,430 +0.03(+1.47%)
Jun 03, 2009 2.070 2.070 1.960 2.040 672,847 -0.04(-1.92%)
Jun 02, 2009 2.000 2.090 1.860 2.080 691,593 +0.08(+4.00%)
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.