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

Lattice Semicond (NQ: LSCC )

70.92 +1.06 (+1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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, 2012 5.450 5.540 5.410 5.460 1,625,696 -0.03(-0.55%)
Apr 27, 2012 5.610 5.610 5.390 5.490 2,186,304 -0.09(-1.61%)
Apr 26, 2012 5.540 5.650 5.520 5.580 899,494 +0.02(+0.36%)
Apr 25, 2012 5.590 5.660 5.420 5.560 1,326,973 +0.10(+1.83%)
Apr 24, 2012 5.510 5.590 5.390 5.460 2,517,130 -0.05(-0.91%)
Apr 23, 2012 5.610 5.640 5.410 5.510 3,030,847 -0.24(-4.17%)
Apr 20, 2012 6.250 6.470 5.520 5.750 8,740,005 -0.43(-6.96%)
Apr 19, 2012 6.500 6.520 6.180 6.180 2,468,188 -0.34(-5.21%)
Apr 18, 2012 6.280 6.575 6.280 6.520 3,566,160 +0.15(+2.35%)
Apr 17, 2012 6.240 6.400 6.240 6.370 2,335,327 +0.16(+2.58%)
Apr 16, 2012 6.280 6.340 6.195 6.210 941,147 -0.06(-0.96%)
Apr 13, 2012 6.430 6.430 6.230 6.270 1,787,518 -0.21(-3.24%)
Apr 12, 2012 6.150 6.550 6.100 6.480 3,933,732 +0.34(+5.54%)
Apr 11, 2012 6.100 6.160 6.020 6.140 845,966 +0.13(+2.16%)
Apr 10, 2012 6.050 6.090 5.990 6.010 1,677,544 -0.03(-0.50%)
Apr 09, 2012 6.020 6.080 5.910 6.040 1,077,140 -0.11(-1.79%)
Apr 05, 2012 6.070 6.170 6.020 6.150 806,338 +0.03(+0.49%)
Apr 04, 2012 6.260 6.310 6.060 6.120 1,167,253 -0.24(-3.77%)
Apr 03, 2012 6.560 6.560 6.340 6.360 1,700,080 -0.24(-3.64%)
Apr 02, 2012 6.400 6.600 6.270 6.600 1,247,739 +0.17(+2.64%)
Mar 30, 2012 6.550 6.550 6.330 6.430 1,050,266 -0.05(-0.77%)
Mar 29, 2012 6.350 6.480 6.310 6.480 1,623,071 +0.07(+1.09%)
Mar 28, 2012 6.410 6.450 6.330 6.410 1,503,613 +0.01(+0.16%)
Mar 27, 2012 6.490 6.545 6.400 6.400 954,491 -0.10(-1.54%)
Mar 26, 2012 6.480 6.580 6.370 6.500 1,341,341 +0.09(+1.40%)
Mar 23, 2012 6.350 6.420 6.280 6.410 815,925 +0.08(+1.26%)
Mar 22, 2012 6.330 6.429 6.260 6.330 665,569 -0.08(-1.25%)
Mar 21, 2012 6.400 6.530 6.390 6.410 1,028,884 +0.01(+0.16%)
Mar 20, 2012 6.280 6.460 6.240 6.400 922,154 +0.06(+0.95%)
Mar 19, 2012 6.250 6.360 6.160 6.340 1,418,317 +0.10(+1.60%)
Mar 16, 2012 6.400 6.410 6.230 6.240 1,399,494 -0.13(-2.04%)
Mar 15, 2012 6.240 6.450 6.185 6.370 1,277,112 +0.15(+2.41%)
Mar 14, 2012 6.290 6.390 6.170 6.220 769,855 -0.08(-1.27%)
Mar 13, 2012 6.190 6.330 6.170 6.300 1,132,850 +0.17(+2.77%)
Mar 12, 2012 6.180 6.270 6.090 6.130 815,407 -0.13(-2.08%)
Mar 09, 2012 6.310 6.360 6.205 6.260 1,533,327 -0.06(-0.95%)
Mar 08, 2012 6.070 6.420 6.000 6.320 3,151,841 +0.32(+5.33%)
Mar 07, 2012 6.020 6.120 5.980 6.000 1,076,971 +0.02(+0.33%)
Mar 06, 2012 6.090 6.160 5.960 5.980 2,295,747 -0.21(-3.39%)
Mar 05, 2012 6.360 6.360 6.160 6.190 994,326 -0.18(-2.83%)
Mar 02, 2012 6.570 6.610 6.340 6.370 1,761,056 -0.18(-2.75%)
Mar 01, 2012 6.640 6.665 6.540 6.550 962,386 -0.04(-0.61%)
Feb 29, 2012 6.760 6.890 6.590 6.590 2,482,839 -0.12(-1.79%)
Feb 28, 2012 6.600 6.820 6.600 6.710 1,431,111 +0.14(+2.13%)
Feb 27, 2012 6.540 6.720 6.440 6.570 1,016,700 +0.00(+0.00%)
Feb 24, 2012 6.770 6.790 6.550 6.570 1,168,934 -0.06(-0.90%)
Feb 23, 2012 6.560 6.690 6.470 6.630 843,642 +0.08(+1.22%)
Feb 22, 2012 6.540 6.620 6.490 6.550 987,189 +0.01(+0.15%)
Feb 21, 2012 6.680 6.750 6.510 6.540 1,053,091 -0.12(-1.80%)
Feb 17, 2012 6.820 6.820 6.640 6.660 743,231 -0.11(-1.62%)
Feb 16, 2012 6.690 6.820 6.630 6.770 1,169,976 +0.10(+1.50%)
Feb 15, 2012 6.790 6.840 6.630 6.670 1,149,915 -0.06(-0.89%)
Feb 14, 2012 6.750 6.780 6.580 6.730 936,674 -0.04(-0.59%)
Feb 13, 2012 6.870 6.890 6.700 6.770 831,376 -0.04(-0.59%)
Feb 10, 2012 6.870 6.920 6.760 6.810 866,798 -0.13(-1.87%)
Feb 09, 2012 7.020 7.050 6.939 6.940 579,396 -0.08(-1.14%)
Feb 08, 2012 6.850 7.040 6.820 7.020 1,044,033 +0.17(+2.48%)
Feb 07, 2012 6.850 6.930 6.810 6.850 798,482 -0.03(-0.44%)
Feb 06, 2012 6.900 7.020 6.875 6.880 1,107,534 -0.13(-1.85%)
Feb 03, 2012 7.000 7.010 6.900 7.010 2,415,955 +0.12(+1.74%)
Feb 02, 2012 6.790 6.950 6.790 6.890 1,194,037 -0.09(-1.29%)
Feb 01, 2012 6.830 7.010 6.720 6.980 2,822,031 +0.18(+2.65%)
Jan 31, 2012 6.890 6.915 6.660 6.800 2,179,029 -0.05(-0.73%)
Jan 30, 2012 6.780 6.900 6.660 6.850 2,019,773 +0.00(+0.00%)
Jan 27, 2012 6.800 7.100 6.750 6.850 5,089,369 +0.21(+3.16%)
Jan 26, 2012 6.700 6.760 6.570 6.640 2,357,627 -0.04(-0.60%)
Jan 25, 2012 6.660 6.760 6.620 6.680 1,294,477 +0.00(+0.00%)
Jan 24, 2012 6.710 6.808 6.680 6.680 1,109,759 -0.06(-0.89%)
Jan 23, 2012 6.750 6.830 6.690 6.740 1,081,104 -0.03(-0.44%)
Jan 20, 2012 6.670 6.880 6.631 6.770 1,876,561 +0.08(+1.20%)
Jan 19, 2012 6.870 7.120 6.690 6.690 3,122,867 -0.16(-2.34%)
Jan 18, 2012 6.540 6.945 6.540 6.850 2,702,749 +0.31(+4.74%)
Jan 17, 2012 6.500 6.610 6.490 6.540 1,053,494 +0.12(+1.87%)
Jan 13, 2012 6.430 6.640 6.390 6.420 2,345,005 -0.06(-0.93%)
Jan 12, 2012 6.200 6.680 6.200 6.480 5,515,037 +0.32(+5.19%)
Jan 11, 2012 6.040 6.230 6.030 6.160 1,425,225 +0.09(+1.48%)
Jan 10, 2012 6.160 6.200 6.020 6.070 1,027,939 -0.09(-1.46%)
Jan 09, 2012 6.080 6.230 5.990 6.160 969,512 +0.07(+1.15%)
Jan 06, 2012 6.080 6.170 6.040 6.090 1,723,323 +0.02(+0.33%)
Jan 05, 2012 5.970 6.110 5.920 6.070 1,065,940 +0.05(+0.83%)
Jan 04, 2012 6.100 6.140 6.020 6.020 651,156 +0.08(+1.35%)
Dec 30, 2011 5.980 6.010 5.890 5.940 1,547,201 -0.04(-0.67%)
Dec 29, 2011 5.880 6.010 5.790 5.980 585,695 +0.14(+2.40%)
Dec 28, 2011 6.060 6.067 5.830 5.840 676,489 -0.24(-3.95%)
Dec 27, 2011 6.030 6.160 5.975 6.080 583,095 +0.04(+0.66%)
Dec 23, 2011 6.070 6.080 5.920 6.040 259,083 +0.21(+3.60%)
Dec 21, 2011 5.870 5.890 5.600 5.830 1,063,023 -0.14(-2.35%)
Dec 20, 2011 5.780 6.000 5.780 5.970 1,540,208 +0.33(+5.85%)
Dec 19, 2011 5.810 5.945 5.620 5.640 1,060,224 -0.17(-2.93%)
Dec 16, 2011 5.810 5.990 5.760 5.810 1,194,497 +0.08(+1.40%)
Dec 15, 2011 5.900 5.930 5.680 5.730 662,360 -0.07(-1.21%)
Dec 14, 2011 5.850 5.950 5.650 5.800 1,221,925 -0.13(-2.19%)
Dec 13, 2011 6.260 6.290 5.890 5.930 1,963,108 -0.30(-4.82%)
Dec 12, 2011 6.250 6.280 6.100 6.230 1,636,873 -0.11(-1.74%)
Dec 09, 2011 6.280 6.470 6.230 6.340 3,240,250 -0.25(-3.79%)
Dec 08, 2011 6.880 6.980 6.570 6.590 1,227,250 -0.41(-5.86%)
Dec 07, 2011 6.830 7.040 6.700 7.000 1,198,896 +0.14(+2.04%)
Dec 06, 2011 6.950 6.960 6.830 6.860 694,146 -0.10(-1.44%)
Dec 05, 2011 7.170 7.170 6.880 6.960 1,151,736 -0.07(-1.00%)
Dec 02, 2011 7.010 7.175 6.970 7.030 2,354,600 +0.06(+0.86%)
Dec 01, 2011 6.850 7.040 6.730 6.970 2,173,961 +0.08(+1.16%)
Nov 30, 2011 6.700 6.900 6.500 6.890 2,112,346 +0.45(+6.99%)
Nov 29, 2011 6.610 6.650 6.300 6.440 1,256,235 -0.18(-2.72%)
Nov 28, 2011 6.400 6.620 6.331 6.620 1,800,930 +0.44(+7.12%)
Nov 25, 2011 6.090 6.260 6.060 6.180 754,344 +0.07(+1.15%)
Nov 23, 2011 6.360 6.371 6.110 6.110 1,127,891 -0.31(-4.83%)
Nov 22, 2011 6.440 6.585 6.395 6.420 923,993 -0.04(-0.62%)
Nov 21, 2011 6.520 6.580 6.350 6.460 1,185,356 -0.21(-3.15%)
Nov 18, 2011 6.510 6.690 6.440 6.670 1,803,109 +0.17(+2.62%)
Nov 17, 2011 6.550 6.580 6.400 6.500 2,089,036 -0.08(-1.22%)
Nov 16, 2011 6.670 6.850 6.560 6.580 1,482,067 -0.17(-2.52%)
Nov 15, 2011 6.460 6.790 6.450 6.750 1,354,686 +0.30(+4.65%)
Nov 14, 2011 6.590 6.790 6.410 6.450 2,043,988 -0.19(-2.86%)
Nov 11, 2011 6.490 6.750 6.390 6.640 2,396,461 +0.50(+8.14%)
Nov 10, 2011 6.280 6.280 6.030 6.140 1,910,100 -0.03(-0.49%)
Nov 09, 2011 6.430 6.460 6.155 6.170 1,092,950 -0.45(-6.80%)
Nov 08, 2011 6.550 6.661 6.430 6.620 702,838 +0.10(+1.53%)
Nov 07, 2011 6.480 6.560 6.380 6.520 626,310 +0.04(+0.62%)
Nov 04, 2011 6.390 6.580 6.290 6.480 870,861 -0.01(-0.15%)
Nov 03, 2011 6.270 6.510 6.105 6.490 758,680 +0.30(+4.85%)
Nov 02, 2011 6.250 6.280 6.070 6.190 1,410,801 +0.04(+0.65%)
Nov 01, 2011 6.080 6.275 6.020 6.150 1,212,800 -0.18(-2.84%)
Oct 31, 2011 6.350 6.450 6.290 6.330 879,542 -0.15(-2.31%)
Oct 28, 2011 6.580 6.610 6.480 6.480 1,672,918 -0.18(-2.70%)
Oct 27, 2011 6.630 6.800 6.490 6.660 3,044,509 +0.21(+3.26%)
Oct 26, 2011 6.370 6.510 6.100 6.450 1,634,980 +0.20(+3.20%)
Oct 25, 2011 6.400 6.470 6.220 6.250 1,575,189 -0.21(-3.25%)
Oct 24, 2011 6.360 6.560 6.270 6.460 2,064,107 +0.10(+1.57%)
Oct 21, 2011 5.940 6.380 5.820 6.360 2,831,177 +0.50(+8.53%)
Oct 20, 2011 5.680 5.880 5.580 5.860 777,402 +0.13(+2.27%)
Oct 19, 2011 6.040 6.040 5.710 5.730 1,187,129 -0.32(-5.29%)
Oct 18, 2011 5.820 6.090 5.690 6.050 793,063 +0.27(+4.67%)
Oct 17, 2011 6.000 6.020 5.750 5.780 801,456 -0.26(-4.30%)
Oct 14, 2011 5.940 6.050 5.840 6.040 853,599 +0.16(+2.72%)
Oct 13, 2011 5.830 5.930 5.790 5.880 924,837 -0.02(-0.34%)
Oct 12, 2011 5.900 5.990 5.840 5.900 1,157,425 +0.04(+0.68%)
Oct 11, 2011 5.760 5.895 5.710 5.860 853,728 +0.02(+0.34%)
Oct 10, 2011 5.610 5.840 5.530 5.840 1,058,015 +0.35(+6.38%)
Oct 07, 2011 5.520 5.580 5.390 5.490 1,491,929 -0.01(-0.18%)
Oct 06, 2011 5.500 5.540 5.380 5.500 1,491,701 +0.02(+0.36%)
Oct 05, 2011 5.240 5.510 5.100 5.480 1,646,391 +0.26(+4.98%)
Oct 04, 2011 4.840 5.240 4.840 5.220 1,750,089 +0.32(+6.53%)
Oct 03, 2011 5.170 5.290 4.850 4.900 1,793,684 -0.35(-6.67%)
Sep 30, 2011 5.290 5.400 5.210 5.250 1,235,319 -0.16(-2.96%)
Sep 29, 2011 5.470 5.500 5.200 5.410 1,983,273 +0.07(+1.31%)
Sep 28, 2011 5.670 5.760 5.310 5.340 2,033,908 -0.35(-6.15%)
Sep 27, 2011 5.480 5.830 5.370 5.690 2,102,436 +0.33(+6.16%)
Sep 26, 2011 5.390 5.440 5.190 5.360 1,373,358 +0.00(+0.00%)
Sep 23, 2011 5.180 5.390 5.121 5.360 1,000,753 +0.15(+2.88%)
Sep 22, 2011 5.240 5.350 5.080 5.210 1,873,750 -0.23(-4.23%)
Sep 21, 2011 5.580 5.650 5.430 5.440 1,805,661 -0.14(-2.51%)
Sep 20, 2011 5.430 5.690 5.311 5.580 3,128,293 +0.17(+3.14%)
Sep 19, 2011 5.540 5.570 5.330 5.410 1,256,577 -0.25(-4.42%)
Sep 16, 2011 5.800 5.830 5.610 5.660 2,264,359 -0.10(-1.74%)
Sep 15, 2011 5.740 5.760 5.480 5.760 2,281,297 +0.07(+1.23%)
Sep 14, 2011 5.550 5.960 5.520 5.690 2,702,998 +0.22(+4.02%)
Sep 13, 2011 5.410 5.490 5.320 5.470 840,293 +0.09(+1.67%)
Sep 12, 2011 5.100 5.410 5.100 5.380 1,372,651 +0.19(+3.66%)
Sep 09, 2011 5.280 5.420 5.100 5.190 1,018,671 -0.17(-3.17%)
Sep 08, 2011 5.350 5.500 5.280 5.360 1,208,885 -0.03(-0.56%)
Sep 07, 2011 5.320 5.400 5.270 5.390 711,431 +0.18(+3.45%)
Sep 06, 2011 4.950 5.230 4.860 5.210 1,513,592 +0.06(+1.17%)
Sep 02, 2011 5.220 5.550 5.130 5.150 1,249,861 -0.18(-3.38%)
Sep 01, 2011 5.620 5.700 5.305 5.330 1,388,583 -0.30(-5.33%)
Aug 31, 2011 5.790 5.830 5.510 5.630 1,448,883 -0.10(-1.75%)
Aug 30, 2011 5.880 5.990 5.695 5.730 1,287,153 -0.22(-3.70%)
Aug 29, 2011 5.690 5.960 5.650 5.950 768,820 +0.33(+5.87%)
Aug 26, 2011 5.400 5.700 5.330 5.620 793,245 +0.13(+2.37%)
Aug 25, 2011 5.640 5.640 5.410 5.490 1,352,726 -0.11(-1.96%)
Aug 24, 2011 5.590 5.700 5.420 5.600 827,525 +0.01(+0.18%)
Aug 23, 2011 5.310 5.600 5.280 5.590 1,059,965 +0.32(+6.07%)
Aug 22, 2011 5.240 5.410 5.155 5.270 1,450,917 +0.18(+3.54%)
Aug 19, 2011 5.060 5.330 4.960 5.090 2,027,643 -0.03(-0.59%)
Aug 18, 2011 5.190 5.270 4.990 5.120 1,689,825 -0.28(-5.19%)
Aug 17, 2011 5.310 5.420 5.210 5.400 859,381 +0.11(+2.08%)
Aug 16, 2011 5.400 5.470 5.200 5.290 655,807 -0.21(-3.82%)
Aug 15, 2011 5.240 5.500 5.020 5.500 656,478 +0.30(+5.77%)
Aug 12, 2011 5.270 5.450 5.050 5.200 739,768 +0.00(+0.00%)
Aug 11, 2011 4.880 5.280 4.880 5.200 1,381,127 +0.35(+7.22%)
Aug 10, 2011 5.070 5.120 4.830 4.850 1,620,245 -0.45(-8.49%)
Aug 09, 2011 5.010 5.360 4.700 5.300 2,576,154 +0.33(+6.64%)
Aug 08, 2011 5.250 5.460 4.970 4.970 2,792,531 -0.50(-9.14%)
Aug 05, 2011 5.660 5.750 5.290 5.470 1,993,434 -0.13(-2.32%)
Aug 04, 2011 5.860 5.890 5.590 5.600 1,320,402 -0.37(-6.20%)
Aug 03, 2011 5.880 6.000 5.660 5.970 1,217,768 +0.09(+1.53%)
Aug 02, 2011 6.000 6.100 5.880 5.880 1,190,306 -0.18(-2.97%)
Aug 01, 2011 6.300 6.350 6.000 6.060 1,377,294 -0.14(-2.26%)
Jul 29, 2011 6.140 6.330 6.080 6.200 1,439,009 -0.05(-0.80%)
Jul 28, 2011 6.190 6.290 6.060 6.250 1,132,366 +0.08(+1.30%)
Jul 27, 2011 6.390 6.490 6.130 6.170 1,312,250 -0.31(-4.78%)
Jul 26, 2011 6.490 6.570 6.400 6.480 859,929 +0.03(+0.47%)
Jul 25, 2011 6.570 6.640 6.420 6.450 1,359,073 -0.23(-3.44%)
Jul 22, 2011 6.440 6.780 5.990 6.680 2,208,833 +0.59(+9.69%)
Jul 21, 2011 6.080 6.110 6.000 6.090 1,045,686 +0.03(+0.50%)
Jul 20, 2011 6.210 6.310 5.980 6.060 1,051,496 -0.05(-0.82%)
Jul 19, 2011 6.010 6.190 5.930 6.110 1,246,067 +0.15(+2.52%)
Jul 18, 2011 6.040 6.080 5.920 5.960 906,150 -0.12(-1.97%)
Jul 15, 2011 6.060 6.200 6.020 6.080 713,815 +0.04(+0.66%)
Jul 14, 2011 6.140 6.210 6.030 6.040 544,424 -0.08(-1.31%)
Jul 13, 2011 6.140 6.240 6.100 6.120 623,485 +0.00(+0.00%)
Jul 12, 2011 6.330 6.330 6.000 6.120 1,820,736 -0.24(-3.77%)
Jul 11, 2011 6.480 6.500 6.300 6.360 694,400 -0.21(-3.20%)
Jul 08, 2011 6.530 6.760 6.530 6.570 765,382 -0.11(-1.65%)
Jul 07, 2011 6.630 6.740 6.550 6.680 892,186 +0.12(+1.83%)
Jul 06, 2011 6.600 6.640 6.500 6.560 715,637 -0.03(-0.46%)
Jul 05, 2011 6.790 6.790 6.510 6.590 1,146,715 -0.21(-3.09%)
Jul 01, 2011 6.530 6.825 6.470 6.800 1,087,863 +0.28(+4.29%)
Jun 30, 2011 6.430 6.600 6.240 6.520 1,631,003 +0.11(+1.72%)
Jun 29, 2011 6.520 6.530 6.370 6.410 951,033 -0.11(-1.69%)
Jun 28, 2011 6.410 6.520 6.380 6.520 827,427 +0.12(+1.87%)
Jun 27, 2011 6.350 6.440 6.211 6.400 1,162,434 +0.03(+0.47%)
Jun 24, 2011 6.350 6.400 6.200 6.370 3,358,238 +0.05(+0.79%)
Jun 23, 2011 6.020 6.340 5.950 6.320 964,121 +0.20(+3.27%)
Jun 22, 2011 6.210 6.270 6.100 6.120 581,256 -0.14(-2.24%)
Jun 21, 2011 6.130 6.290 6.100 6.260 706,449 +0.17(+2.79%)
Jun 20, 2011 6.050 6.110 6.000 6.090 664,389 +0.06(+1.00%)
Jun 17, 2011 6.120 6.140 6.010 6.030 1,051,106 -0.02(-0.33%)
Jun 16, 2011 6.000 6.140 5.940 6.050 858,679 +0.04(+0.67%)
Jun 15, 2011 6.080 6.160 5.930 6.010 1,091,380 -0.15(-2.44%)
Jun 14, 2011 6.070 6.250 6.040 6.160 700,841 +0.19(+3.18%)
Jun 13, 2011 6.120 6.130 5.940 5.970 824,929 -0.13(-2.13%)
Jun 10, 2011 6.080 6.210 6.000 6.100 1,118,110 -0.01(-0.16%)
Jun 09, 2011 6.110 6.250 6.076 6.110 905,481 +0.00(+0.00%)
Jun 08, 2011 6.250 6.260 6.070 6.110 778,552 -0.18(-2.86%)
Jun 07, 2011 6.150 6.320 6.110 6.290 939,292 +0.20(+3.28%)
Jun 06, 2011 6.180 6.280 6.030 6.090 883,969 -0.05(-0.81%)
Jun 03, 2011 6.120 6.270 6.020 6.140 966,513 -0.11(-1.76%)
May 24, 2011 6.560 6.600 6.230 6.250 2,183,386 -0.28(-4.29%)
May 23, 2011 6.720 6.720 6.500 6.530 855,910 -0.29(-4.25%)
May 20, 2011 6.790 6.890 6.790 6.820 981,644 -0.02(-0.29%)
May 19, 2011 7.010 7.030 6.750 6.840 1,242,705 -0.07(-1.01%)
May 18, 2011 6.770 6.990 6.660 6.910 1,738,647 +0.17(+2.52%)
May 17, 2011 6.700 6.790 6.610 6.740 1,256,527 -0.02(-0.30%)
May 16, 2011 6.930 7.060 6.630 6.760 2,062,662 -0.25(-3.50%)
May 13, 2011 7.020 7.190 6.930 7.005 1,768,219 +0.00(+0.07%)
May 12, 2011 6.740 7.030 6.630 7.000 1,063,441 +0.24(+3.55%)
May 11, 2011 7.030 7.050 6.730 6.760 1,439,348 -0.28(-3.98%)
May 10, 2011 6.850 7.040 6.772 7.040 1,452,669 +0.22(+3.23%)
May 09, 2011 6.810 6.840 6.730 6.820 892,589 -0.02(-0.29%)
May 06, 2011 6.910 6.940 6.791 6.840 750,028 +0.05(+0.74%)
May 05, 2011 6.750 6.920 6.632 6.790 1,328,870 +0.00(+0.00%)
May 04, 2011 6.870 6.960 6.731 6.790 1,533,867 -0.08(-1.16%)
May 03, 2011 6.900 7.000 6.770 6.870 2,190,263 -0.05(-0.72%)
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.