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, 2019 18.97 19.46 18.95 19.14 1,182,300 +0.06(+0.31%)
Dec 30, 2019 19.22 19.31 18.59 19.08 1,201,048 -0.15(-0.78%)
Dec 27, 2019 20.13 20.16 19.13 19.23 1,298,400 -0.75(-3.75%)
Dec 26, 2019 19.50 19.99 19.48 19.98 1,222,958 +0.55(+2.83%)
Dec 24, 2019 19.49 19.65 19.21 19.43 427,400 -0.10(-0.51%)
Dec 23, 2019 20.03 20.03 19.45 19.53 1,046,133 -0.48(-2.40%)
Dec 20, 2019 19.77 20.04 19.47 20.01 1,591,100 +0.28(+1.42%)
Dec 19, 2019 19.91 20.00 19.25 19.73 1,207,046 -0.04(-0.20%)
Dec 18, 2019 20.28 20.56 19.65 19.77 1,349,925 -0.43(-2.13%)
Dec 17, 2019 20.04 20.34 19.55 20.20 1,928,874 +0.34(+1.71%)
Dec 16, 2019 19.38 20.00 19.32 19.86 1,723,485 +0.69(+3.60%)
Dec 13, 2019 19.59 19.80 19.13 19.17 1,000,700 -0.44(-2.24%)
Dec 12, 2019 19.59 19.99 19.31 19.61 1,041,852 +0.01(+0.05%)
Dec 11, 2019 19.10 19.91 19.10 19.60 1,374,110 +0.77(+4.09%)
Dec 10, 2019 18.92 18.99 18.64 18.83 785,065 -0.14(-0.74%)
Dec 09, 2019 19.00 19.19 18.73 18.97 738,062 -0.12(-0.63%)
Dec 06, 2019 18.76 19.25 18.69 19.09 847,800 +0.60(+3.24%)
Dec 05, 2019 18.46 18.77 18.27 18.49 821,395 +0.04(+0.22%)
Dec 04, 2019 18.93 18.99 18.42 18.45 884,990 -0.25(-1.34%)
Dec 03, 2019 18.42 18.78 18.20 18.70 1,010,373 +0.11(+0.59%)
Dec 02, 2019 19.00 19.03 18.20 18.59 1,177,997 -0.30(-1.59%)
Nov 29, 2019 19.10 19.13 18.84 18.89 410,800 -0.28(-1.46%)
Nov 27, 2019 19.22 19.35 18.92 19.17 583,500 +0.01(+0.05%)
Nov 26, 2019 19.51 19.58 19.13 19.16 932,288 -0.32(-1.64%)
Nov 25, 2019 18.63 19.59 18.63 19.48 1,063,519 +0.95(+5.13%)
Nov 22, 2019 18.77 18.95 18.51 18.53 704,900 -0.19(-1.01%)
Nov 21, 2019 19.01 19.13 18.46 18.72 999,746 -0.25(-1.32%)
Nov 20, 2019 18.82 19.11 18.35 18.97 1,779,594 +0.02(+0.11%)
Nov 19, 2019 19.23 19.40 18.88 18.95 821,086 -0.23(-1.20%)
Nov 18, 2019 19.19 19.50 18.91 19.18 1,127,313 -0.07(-0.39%)
Nov 15, 2019 19.70 19.89 19.00 19.25 1,101,800 -0.20(-1.00%)
Nov 14, 2019 19.89 20.00 19.44 19.45 774,360 -0.40(-2.02%)
Nov 13, 2019 19.81 19.89 18.76 19.85 2,164,785 -0.24(-1.19%)
Nov 12, 2019 20.19 20.45 20.01 20.09 599,479 -0.03(-0.15%)
Nov 11, 2019 19.65 20.16 19.52 20.12 830,569 +0.39(+1.98%)
Nov 08, 2019 19.31 19.75 19.19 19.73 750,600 +0.25(+1.28%)
Nov 07, 2019 19.69 20.11 19.31 19.48 1,050,420 +0.11(+0.57%)
Nov 06, 2019 19.99 20.26 19.19 19.37 1,375,232 -0.77(-3.82%)
Nov 05, 2019 20.76 21.18 20.06 20.14 1,870,361 -0.56(-2.71%)
Nov 04, 2019 20.20 20.90 20.20 20.70 2,089,345 +0.71(+3.55%)
Nov 01, 2019 19.76 20.22 19.29 19.99 1,392,000 +0.40(+2.04%)
Oct 31, 2019 19.63 19.69 18.67 19.59 1,843,017 -0.11(-0.56%)
Oct 30, 2019 17.76 20.09 17.06 19.70 4,259,109 +0.88(+4.68%)
Oct 29, 2019 19.13 19.20 18.23 18.82 1,732,523 -0.36(-1.88%)
Oct 28, 2019 18.77 19.20 18.72 19.18 1,243,243 +0.55(+2.95%)
Oct 25, 2019 18.14 18.64 18.02 18.63 1,009,900 +0.54(+2.99%)
Oct 24, 2019 18.19 18.32 17.94 18.09 1,656,531 +0.08(+0.44%)
Oct 23, 2019 17.96 18.24 17.55 18.01 1,594,653 -0.20(-1.10%)
Oct 22, 2019 18.64 18.91 18.11 18.21 1,328,554 -0.43(-2.31%)
Oct 21, 2019 19.39 19.52 18.54 18.64 1,790,150 -0.72(-3.72%)
Oct 18, 2019 19.41 19.75 19.08 19.36 823,900 -0.19(-0.97%)
Oct 17, 2019 19.60 19.70 19.33 19.55 1,201,244 +0.17(+0.88%)
Oct 16, 2019 19.67 19.78 19.27 19.38 993,026 -0.37(-1.87%)
Oct 15, 2019 19.23 19.89 19.23 19.75 1,072,046 +0.51(+2.65%)
Oct 14, 2019 19.25 19.32 18.96 19.24 732,290 -0.02(-0.10%)
Oct 11, 2019 19.36 19.69 19.14 19.26 1,017,900 +0.37(+1.96%)
Oct 10, 2019 18.49 19.12 18.48 18.89 1,007,503 +0.36(+1.94%)
Oct 09, 2019 18.47 18.73 18.40 18.53 881,970 +0.33(+1.81%)
Oct 08, 2019 18.68 18.94 18.19 18.20 983,964 -0.75(-3.96%)
Oct 07, 2019 19.25 19.37 18.91 18.95 808,456 -0.36(-1.86%)
Oct 04, 2019 18.72 19.43 18.56 19.31 1,501,700 +0.61(+3.26%)
Oct 03, 2019 18.18 18.83 17.56 18.70 1,780,470 +0.52(+2.86%)
Oct 02, 2019 17.60 18.20 17.37 18.18 2,235,034 +0.36(+2.02%)
Oct 01, 2019 18.42 18.69 17.61 17.82 1,659,493 -0.46(-2.54%)
Sep 30, 2019 18.40 18.55 17.77 18.29 2,298,468 +0.02(+0.08%)
Sep 27, 2019 19.17 19.25 18.06 18.27 1,864,600 -1.05(-5.43%)
Sep 26, 2019 19.87 19.97 19.05 19.32 1,004,004 -0.55(-2.77%)
Sep 25, 2019 19.01 20.02 18.70 19.87 1,905,371 +0.72(+3.76%)
Sep 24, 2019 20.18 20.18 19.01 19.15 1,268,213 -0.74(-3.72%)
Sep 23, 2019 19.46 20.15 19.32 19.89 1,135,529 +0.41(+2.10%)
Sep 20, 2019 19.85 19.95 19.14 19.48 2,425,800 -0.36(-1.81%)
Sep 19, 2019 20.32 20.65 19.80 19.84 999,311 -0.50(-2.46%)
Sep 18, 2019 21.03 21.06 19.64 20.34 1,959,834 -0.82(-3.88%)
Sep 17, 2019 20.67 21.45 20.35 21.16 1,272,974 +0.52(+2.52%)
Sep 16, 2019 20.78 21.11 20.52 20.64 1,080,781 -0.29(-1.39%)
Sep 13, 2019 21.25 21.58 20.72 20.93 1,713,800 -0.08(-0.38%)
Sep 12, 2019 20.22 21.09 19.67 21.01 2,123,302 +0.88(+4.37%)
Sep 11, 2019 19.31 20.30 19.31 20.13 1,958,586 +0.95(+4.95%)
Sep 10, 2019 20.77 21.00 18.85 19.18 3,537,825 -1.67(-8.01%)
Sep 09, 2019 20.05 21.44 19.58 20.85 4,022,257 +0.87(+4.35%)
Sep 06, 2019 19.80 20.23 19.70 19.98 1,298,200 +0.25(+1.27%)
Sep 05, 2019 19.50 20.42 19.43 19.73 1,841,670 +0.53(+2.76%)
Sep 04, 2019 18.81 19.27 18.76 19.20 1,335,199 +0.66(+3.56%)
Sep 03, 2019 19.67 19.68 18.20 18.54 3,159,187 -1.15(-5.84%)
Aug 30, 2019 20.11 20.38 19.54 19.69 2,058,400 -0.20(-1.01%)
Aug 29, 2019 19.45 20.14 19.36 19.89 1,652,128 +0.64(+3.32%)
Aug 28, 2019 19.25 19.44 19.00 19.25 1,176,599 +0.00(+0.00%)
Aug 27, 2019 19.29 19.51 18.97 19.25 1,641,383 +0.18(+0.94%)
Aug 26, 2019 19.13 19.21 18.93 19.07 801,043 +0.21(+1.11%)
Aug 23, 2019 19.68 19.88 18.75 18.86 1,986,300 -1.12(-5.61%)
Aug 22, 2019 20.20 20.48 19.36 19.98 1,301,707 -0.08(-0.40%)
Aug 21, 2019 19.40 20.17 19.20 20.06 1,904,351 +0.95(+4.97%)
Aug 20, 2019 19.00 19.25 18.80 19.11 1,397,375 +0.16(+0.84%)
Aug 19, 2019 19.46 19.75 18.92 18.95 1,935,934 -0.13(-0.68%)
Aug 16, 2019 18.66 19.30 18.64 19.08 2,059,200 +0.65(+3.53%)
Aug 15, 2019 18.50 18.68 18.12 18.43 831,511 -0.02(-0.11%)
Aug 14, 2019 18.56 18.71 17.94 18.45 3,498,242 -0.63(-3.30%)
Aug 13, 2019 18.54 19.34 18.46 19.08 1,269,436 +0.45(+2.42%)
Aug 12, 2019 18.96 19.20 18.58 18.63 1,302,541 -0.33(-1.74%)
Aug 09, 2019 19.16 19.35 18.77 18.96 1,197,300 -0.40(-2.07%)
Aug 08, 2019 18.58 19.84 18.46 19.36 2,019,075 +1.04(+5.68%)
Aug 07, 2019 18.47 18.78 18.20 18.32 1,690,462 -0.55(-2.91%)
Aug 06, 2019 19.11 19.62 18.74 18.87 1,582,308 +0.27(+1.45%)
Aug 05, 2019 18.45 18.78 18.17 18.60 2,015,978 -0.42(-2.21%)
Aug 02, 2019 19.15 19.27 18.59 19.02 2,040,900 -0.28(-1.45%)
Aug 01, 2019 19.60 20.90 19.02 19.30 6,372,695 -0.04(-0.21%)
Jul 31, 2019 18.47 20.25 18.40 19.34 12,246,374 +1.90(+10.89%)
Jul 30, 2019 16.14 17.44 15.67 17.44 2,292,719 +1.06(+6.47%)
Jul 29, 2019 16.71 16.76 16.33 16.38 1,866,229 -0.30(-1.80%)
Jul 26, 2019 16.82 16.84 16.59 16.68 884,400 +0.02(+0.12%)
Jul 25, 2019 16.73 16.90 16.53 16.66 1,517,697 -0.13(-0.77%)
Jul 24, 2019 16.38 16.85 16.24 16.79 2,653,167 +0.49(+3.01%)
Jul 23, 2019 16.54 16.58 16.10 16.30 1,099,873 -0.08(-0.49%)
Jul 22, 2019 16.45 16.78 16.34 16.38 989,630 +0.01(+0.06%)
Jul 19, 2019 16.20 16.64 16.20 16.37 1,144,600 +0.19(+1.17%)
Jul 18, 2019 16.35 16.57 16.12 16.18 2,290,825 -0.21(-1.28%)
Jul 17, 2019 16.21 16.44 16.07 16.39 1,849,120 +0.24(+1.49%)
Jul 16, 2019 16.87 16.95 16.14 16.15 1,946,809 -0.73(-4.32%)
Jul 15, 2019 16.78 17.07 16.37 16.88 2,247,114 +0.26(+1.56%)
Jul 12, 2019 16.28 17.02 16.27 16.62 3,205,000 +0.37(+2.28%)
Jul 11, 2019 16.04 16.29 15.62 16.25 2,508,418 +0.37(+2.33%)
Jul 10, 2019 15.60 15.94 15.38 15.88 2,533,937 +0.50(+3.25%)
Jul 09, 2019 14.99 15.86 14.94 15.38 2,696,229 +0.08(+0.52%)
Jul 08, 2019 14.87 15.30 14.80 15.30 973,416 +0.23(+1.53%)
Jul 05, 2019 14.88 15.10 14.58 15.07 678,300 +0.15(+1.01%)
Jul 03, 2019 14.82 14.97 14.60 14.92 1,328,000 +0.22(+1.50%)
Jul 02, 2019 15.10 15.18 14.47 14.70 1,432,605 -0.31(-2.07%)
Jul 01, 2019 15.13 15.35 14.56 15.01 1,787,838 +0.42(+2.88%)
Jun 28, 2019 14.14 14.67 14.06 14.59 2,973,000 +0.56(+3.99%)
Jun 27, 2019 13.68 14.04 13.68 14.03 1,252,558 +0.41(+3.01%)
Jun 26, 2019 13.87 13.99 13.50 13.62 1,537,736 -0.03(-0.22%)
Jun 25, 2019 13.94 14.20 13.60 13.65 699,883 -0.33(-2.36%)
Jun 24, 2019 14.38 14.50 13.95 13.98 816,722 -0.41(-2.85%)
Jun 21, 2019 14.84 14.89 14.16 14.39 2,653,000 -0.55(-3.68%)
Jun 20, 2019 15.20 15.37 14.90 14.94 1,678,458 +0.03(+0.20%)
Jun 19, 2019 14.80 14.94 14.51 14.91 1,142,161 +0.22(+1.50%)
Jun 18, 2019 14.22 14.86 14.22 14.69 1,102,053 +0.60(+4.26%)
Jun 17, 2019 13.80 14.23 13.69 14.09 1,594,131 +0.26(+1.88%)
Jun 14, 2019 14.06 14.17 13.75 13.83 715,400 -0.52(-3.62%)
Jun 13, 2019 14.52 14.61 14.26 14.35 803,724 -0.08(-0.55%)
Jun 12, 2019 14.87 15.00 14.33 14.43 1,018,694 -0.58(-3.86%)
Jun 11, 2019 14.99 15.21 14.72 15.01 1,586,760 +0.28(+1.90%)
Jun 10, 2019 14.42 14.93 14.39 14.73 1,700,306 +0.44(+3.08%)
Jun 07, 2019 14.36 14.55 14.16 14.29 1,592,000 -0.04(-0.28%)
Jun 06, 2019 13.80 14.38 13.75 14.33 1,970,806 +0.56(+4.07%)
Jun 05, 2019 13.54 13.81 13.32 13.77 1,377,089 +0.31(+2.30%)
Jun 04, 2019 12.96 13.49 12.96 13.46 1,555,852 +0.65(+5.07%)
Jun 03, 2019 12.93 13.21 12.66 12.81 1,591,901 +0.01(+0.08%)
May 31, 2019 12.18 12.82 12.06 12.80 1,474,900 +0.45(+3.64%)
May 30, 2019 12.19 12.50 12.18 12.35 935,440 +0.20(+1.65%)
May 29, 2019 11.87 12.32 11.76 12.15 1,104,466 +0.14(+1.17%)
May 28, 2019 12.05 12.19 11.90 12.01 1,152,987 +0.04(+0.33%)
May 24, 2019 11.86 12.06 11.77 11.97 945,300 +0.26(+2.22%)
May 23, 2019 11.64 11.76 11.26 11.71 1,491,481 -0.13(-1.10%)
May 22, 2019 12.00 12.26 11.82 11.84 1,962,590 -0.32(-2.63%)
May 21, 2019 11.50 12.26 11.25 12.16 3,538,824 +0.71(+6.20%)
May 20, 2019 12.15 12.15 11.06 11.45 6,018,236 -0.88(-7.14%)
May 17, 2019 13.38 13.49 12.24 12.33 2,562,000 -1.26(-9.27%)
May 16, 2019 13.71 13.98 13.55 13.59 1,343,541 -0.21(-1.52%)
May 15, 2019 13.22 13.93 13.12 13.80 1,879,614 +0.47(+3.53%)
May 14, 2019 13.13 13.45 13.05 13.33 1,925,800 +0.31(+2.38%)
May 13, 2019 13.22 13.35 12.79 13.02 1,624,443 -0.64(-4.69%)
May 10, 2019 13.65 13.99 13.42 13.66 1,227,300 +0.00(+0.00%)
May 09, 2019 13.70 13.79 13.24 13.66 1,625,660 -0.25(-1.80%)
May 08, 2019 14.22 14.39 13.90 13.91 1,498,311 -0.40(-2.80%)
May 07, 2019 14.67 14.84 13.99 14.31 1,879,433 -0.47(-3.18%)
May 06, 2019 14.29 14.85 14.21 14.78 1,813,205 -0.01(-0.07%)
May 03, 2019 13.90 14.80 13.90 14.79 3,193,200 +0.90(+6.48%)
May 02, 2019 13.45 14.02 13.32 13.89 2,155,936 +0.40(+2.97%)
May 01, 2019 13.78 14.93 13.39 13.49 4,792,705 +0.54(+4.17%)
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%)
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.