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

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Jul 30, 2004 4.950 5.120 4.850 4.900 1,686,500 -0.17(-3.35%)
Jul 29, 2004 4.900 5.090 4.790 5.070 984,000 +0.28(+5.85%)
Jul 28, 2004 4.730 4.850 4.650 4.790 1,699,600 -0.03(-0.62%)
Jul 27, 2004 4.640 4.840 4.620 4.820 2,413,300 +0.18(+3.88%)
Jul 26, 2004 4.690 4.880 4.600 4.640 2,262,000 -0.11(-2.32%)
Jul 23, 2004 4.850 5.120 4.750 4.750 2,702,900 -0.40(-7.77%)
Jul 22, 2004 5.150 5.270 5.000 5.150 2,234,400 +0.02(+0.39%)
Jul 21, 2004 5.600 5.600 5.130 5.130 1,445,000 -0.39(-7.07%)
Jul 20, 2004 5.310 5.530 5.110 5.520 1,219,900 +0.29(+5.54%)
Jul 19, 2004 5.170 5.470 5.030 5.230 1,406,900 +0.21(+4.18%)
Jul 16, 2004 5.370 5.400 5.000 5.020 1,877,600 -0.32(-5.99%)
Jul 15, 2004 5.290 5.450 5.220 5.340 1,751,400 +0.11(+2.10%)
Jul 14, 2004 5.280 5.570 5.190 5.230 2,492,300 -0.31(-5.60%)
Jul 13, 2004 5.770 5.790 5.480 5.540 3,771,400 -0.01(-0.18%)
Jul 12, 2004 5.540 5.653 5.400 5.550 2,296,700 -0.15(-2.63%)
Jul 09, 2004 5.750 5.810 5.550 5.700 2,581,700 +0.29(+5.36%)
Jul 08, 2004 5.530 5.650 5.360 5.410 2,352,200 -0.19(-3.39%)
Jul 07, 2004 5.640 5.650 5.440 5.600 3,536,900 -0.05(-0.88%)
Jul 06, 2004 6.330 6.350 5.520 5.650 4,122,500 -1.02(-15.29%)
Jul 02, 2004 6.770 6.790 6.500 6.670 870,400 +0.04(+0.60%)
Jul 01, 2004 7.030 7.030 6.470 6.630 2,040,100 -0.38(-5.42%)
Jun 30, 2004 6.770 7.040 6.770 7.010 1,830,700 +0.19(+2.79%)
Jun 29, 2004 6.770 6.860 6.670 6.820 1,928,800 +0.05(+0.74%)
Jun 28, 2004 6.820 6.920 6.700 6.770 1,167,500 -0.03(-0.44%)
Jun 25, 2004 6.750 6.945 6.660 6.800 2,443,200 -0.04(-0.58%)
Jun 24, 2004 6.880 6.950 6.750 6.840 1,538,400 -0.12(-1.72%)
Jun 23, 2004 6.910 6.980 6.810 6.960 1,762,000 +0.07(+1.02%)
Jun 22, 2004 6.900 6.980 6.760 6.890 1,629,300 +0.09(+1.32%)
Jun 21, 2004 7.100 7.100 6.750 6.800 1,709,100 -0.27(-3.82%)
Jun 18, 2004 7.000 7.290 6.810 7.070 986,000 -0.09(-1.26%)
Jun 17, 2004 7.500 7.500 7.110 7.160 716,600 -0.34(-4.53%)
Jun 16, 2004 7.590 7.600 7.360 7.500 633,400 +0.02(+0.27%)
Jun 15, 2004 7.450 7.560 7.350 7.480 585,800 +0.25(+3.46%)
Jun 14, 2004 7.300 7.410 7.230 7.230 715,500 -0.12(-1.63%)
Jun 10, 2004 7.420 7.520 7.340 7.350 576,600 +0.00(+0.00%)
Jun 09, 2004 7.670 7.700 7.350 7.350 762,000 -0.38(-4.92%)
Jun 08, 2004 7.650 7.840 7.590 7.730 483,500 -0.09(-1.15%)
Jun 07, 2004 7.520 7.820 7.470 7.820 473,600 +0.42(+5.68%)
Jun 04, 2004 7.410 7.580 7.350 7.400 1,118,400 +0.13(+1.79%)
Jun 03, 2004 7.550 7.630 7.270 7.270 859,400 -0.35(-4.59%)
Jun 02, 2004 7.980 8.000 7.570 7.620 568,300 -0.24(-3.05%)
Jun 01, 2004 7.800 7.970 7.740 7.860 533,100 -0.04(-0.51%)
May 28, 2004 7.809 7.930 7.750 7.900 362,600 +0.11(+1.41%)
May 27, 2004 7.780 7.820 7.630 7.790 937,600 +0.10(+1.30%)
May 26, 2004 7.700 7.840 7.490 7.690 572,700 -0.04(-0.52%)
May 25, 2004 7.600 7.730 7.320 7.730 782,500 +0.15(+1.98%)
May 24, 2004 7.480 7.650 7.410 7.580 745,100 +0.17(+2.29%)
May 21, 2004 7.380 7.510 7.280 7.410 697,700 +0.08(+1.09%)
May 20, 2004 7.350 7.430 7.180 7.330 1,167,800 +0.03(+0.41%)
May 19, 2004 7.400 7.510 7.220 7.300 904,300 +0.08(+1.11%)
May 18, 2004 7.100 7.230 6.990 7.220 1,010,700 +0.28(+4.03%)
May 17, 2004 6.880 6.990 6.700 6.940 1,241,400 -0.07(-1.00%)
May 14, 2004 7.240 7.250 6.960 7.010 654,000 -0.19(-2.64%)
May 13, 2004 7.360 7.380 7.070 7.200 1,059,000 -0.07(-0.96%)
May 12, 2004 7.480 7.530 7.070 7.270 924,100 -0.18(-2.42%)
May 11, 2004 7.170 7.500 7.100 7.450 1,143,400 +0.42(+5.97%)
May 10, 2004 7.140 7.210 6.890 7.030 985,900 -0.10(-1.40%)
May 07, 2004 7.020 7.400 6.990 7.130 1,106,900 +0.03(+0.42%)
May 06, 2004 7.230 7.270 6.960 7.100 1,663,400 -0.11(-1.53%)
May 05, 2004 7.350 7.380 7.110 7.210 1,101,700 -0.13(-1.77%)
May 04, 2004 7.220 7.390 7.170 7.340 1,612,000 +0.12(+1.66%)
May 03, 2004 7.190 7.350 6.970 7.220 1,978,000 +0.07(+0.98%)
Apr 30, 2004 7.310 7.530 7.070 7.150 1,218,200 -0.18(-2.46%)
Apr 29, 2004 7.710 7.840 7.270 7.330 1,196,300 -0.37(-4.81%)
Apr 28, 2004 7.940 7.970 7.600 7.700 886,000 -0.15(-1.91%)
Apr 27, 2004 8.050 8.160 7.840 7.850 1,248,900 -0.10(-1.26%)
Apr 26, 2004 8.300 8.500 7.820 7.950 1,828,100 -0.45(-5.36%)
Apr 23, 2004 8.430 8.630 8.140 8.400 2,016,900 -0.34(-3.89%)
Apr 22, 2004 8.700 8.862 8.570 8.740 791,200 -0.16(-1.80%)
Apr 21, 2004 8.630 8.900 8.500 8.900 649,900 +0.40(+4.71%)
Apr 20, 2004 8.850 9.050 8.500 8.500 807,500 -0.45(-5.03%)
Apr 19, 2004 8.640 8.980 8.560 8.950 1,082,100 +0.22(+2.52%)
Apr 16, 2004 9.040 9.040 8.450 8.730 1,685,100 -0.26(-2.89%)
Apr 15, 2004 9.440 9.590 8.810 8.990 1,678,900 -0.55(-5.77%)
Apr 14, 2004 9.510 9.820 9.400 9.540 676,300 -0.04(-0.42%)
Apr 13, 2004 10.13 10.16 9.480 9.580 1,177,100 -0.42(-4.20%)
Apr 12, 2004 9.890 10.06 9.800 10.00 1,303,500 +0.19(+1.94%)
Apr 08, 2004 9.650 9.910 9.550 9.810 1,763,100 +0.32(+3.37%)
Apr 07, 2004 9.400 9.570 9.250 9.490 1,003,700 +0.09(+0.96%)
Apr 06, 2004 9.250 9.550 9.200 9.400 1,756,700 -0.02(-0.21%)
Apr 05, 2004 9.100 9.470 9.080 9.420 1,102,100 +0.27(+2.95%)
Apr 02, 2004 9.100 9.210 9.000 9.150 922,900 +0.22(+2.46%)
Apr 01, 2004 8.680 8.990 8.680 8.930 793,600 +0.20(+2.29%)
Mar 31, 2004 8.790 8.870 8.650 8.730 1,005,600 -0.14(-1.58%)
Mar 30, 2004 8.890 8.890 8.600 8.870 981,000 -0.02(-0.22%)
Mar 29, 2004 8.870 9.060 8.780 8.890 1,488,300 +0.04(+0.45%)
Mar 26, 2004 9.000 9.050 8.790 8.850 1,819,300 -0.13(-1.45%)
Mar 25, 2004 8.970 9.060 8.840 8.980 1,507,800 +0.26(+2.98%)
Mar 24, 2004 8.720 8.950 8.600 8.720 1,533,800 +0.12(+1.40%)
Mar 23, 2004 8.900 8.980 8.490 8.600 1,388,200 -0.21(-2.38%)
Mar 22, 2004 8.500 8.850 8.481 8.810 2,358,200 +0.14(+1.61%)
Mar 19, 2004 8.090 8.730 7.950 8.670 4,554,600 -0.23(-2.58%)
Mar 18, 2004 9.030 9.170 8.890 8.900 1,158,200 -0.26(-2.84%)
Mar 17, 2004 9.140 9.160 8.990 9.160 750,000 +0.24(+2.69%)
Mar 16, 2004 8.960 9.030 8.720 8.920 780,000 +0.17(+1.94%)
Mar 15, 2004 9.050 9.160 8.730 8.750 1,122,000 -0.40(-4.37%)
Mar 12, 2004 9.060 9.190 8.950 9.150 1,231,500 +0.24(+2.69%)
Mar 11, 2004 8.900 9.140 8.840 8.910 2,468,700 -0.05(-0.56%)
Mar 10, 2004 9.150 9.520 8.950 8.960 1,469,200 -0.24(-2.61%)
Mar 09, 2004 9.450 9.460 9.100 9.200 866,000 -0.16(-1.71%)
Mar 08, 2004 9.880 10.05 9.330 9.360 871,000 -0.53(-5.36%)
Mar 05, 2004 9.720 10.11 9.710 9.890 980,700 +0.05(+0.51%)
Mar 04, 2004 9.870 9.995 9.730 9.840 1,047,300 +0.04(+0.41%)
Mar 03, 2004 9.700 10.00 9.680 9.800 1,493,200 -0.20(-2.00%)
Mar 02, 2004 10.38 10.50 9.990 10.00 1,806,100 -0.39(-3.75%)
Mar 01, 2004 10.36 11.16 10.36 10.39 2,182,500 +0.06(+0.58%)
Feb 27, 2004 10.11 10.42 10.00 10.33 1,429,800 +0.25(+2.48%)
Feb 26, 2004 10.10 10.20 9.940 10.08 2,055,300 -0.12(-1.18%)
Feb 25, 2004 10.15 10.25 9.900 10.20 1,253,400 +0.11(+1.09%)
Feb 24, 2004 10.24 10.41 9.980 10.09 1,130,900 -0.21(-2.04%)
Feb 23, 2004 10.80 10.80 10.11 10.30 1,046,700 -0.39(-3.65%)
Feb 20, 2004 10.91 10.93 10.50 10.69 1,789,700 -0.27(-2.46%)
Feb 19, 2004 11.22 11.31 10.92 10.96 2,190,500 +0.04(+0.37%)
Feb 18, 2004 10.85 11.16 10.81 10.92 1,134,900 +0.00(+0.00%)
Feb 17, 2004 10.56 10.95 10.55 10.92 739,900 +0.41(+3.90%)
Feb 13, 2004 10.76 11.00 10.41 10.51 926,900 -0.30(-2.78%)
Feb 12, 2004 10.85 11.13 10.68 10.81 725,500 -0.14(-1.28%)
Feb 11, 2004 10.53 11.08 10.53 10.95 983,800 +0.25(+2.34%)
Feb 10, 2004 10.60 11.00 10.53 10.70 962,900 +0.17(+1.61%)
Feb 09, 2004 10.56 10.79 10.44 10.53 791,600 -0.03(-0.28%)
Feb 06, 2004 10.12 10.66 10.06 10.56 1,640,800 +0.40(+3.94%)
Feb 05, 2004 10.18 10.30 9.960 10.16 994,300 +0.12(+1.20%)
Feb 04, 2004 10.44 10.47 9.960 10.04 1,279,900 -0.57(-5.37%)
Feb 03, 2004 10.52 10.71 10.48 10.61 652,400 +0.08(+0.76%)
Feb 02, 2004 11.08 11.08 10.53 10.53 865,700 -0.20(-1.86%)
Jan 30, 2004 10.45 10.90 10.39 10.73 1,678,100 +0.23(+2.19%)
Jan 29, 2004 10.50 10.75 10.23 10.50 1,635,700 -0.11(-1.04%)
Jan 28, 2004 11.10 11.10 10.49 10.61 2,279,600 -0.15(-1.39%)
Jan 27, 2004 11.35 11.40 10.76 10.76 2,283,300 -0.68(-5.94%)
Jan 26, 2004 11.73 11.76 11.18 11.44 3,361,300 -0.29(-2.47%)
Jan 23, 2004 11.11 11.91 11.09 11.73 3,652,800 -0.63(-5.10%)
Jan 22, 2004 13.25 13.40 12.31 12.36 5,603,600 +0.29(+2.40%)
Jan 21, 2004 12.40 12.40 11.83 12.07 1,226,500 -0.32(-2.58%)
Jan 20, 2004 11.95 12.42 11.80 12.39 2,136,400 +0.44(+3.68%)
Jan 16, 2004 11.52 11.99 11.47 11.95 1,422,400 +0.59(+5.19%)
Jan 15, 2004 11.45 11.60 11.13 11.36 1,016,087 -0.21(-1.82%)
Jan 14, 2004 11.85 11.85 11.40 11.57 1,074,353 -0.28(-2.36%)
Jan 13, 2004 11.78 11.86 11.37 11.85 1,486,771 +0.06(+0.51%)
Jan 12, 2004 11.53 11.96 11.47 11.79 2,104,954 +0.36(+3.15%)
Jan 09, 2004 11.77 11.99 11.31 11.43 2,312,089 -0.57(-4.75%)
Jan 08, 2004 11.68 12.03 11.53 12.00 2,030,274 +0.43(+3.72%)
Jan 07, 2004 11.20 11.57 10.89 11.57 2,531,276 +0.32(+2.84%)
Jan 06, 2004 10.37 11.50 10.31 11.25 5,667,100 +0.87(+8.38%)
Jan 05, 2004 10.00 10.44 9.950 10.38 2,570,800 +0.43(+4.32%)
Jan 02, 2004 9.600 10.05 9.580 9.950 1,565,400 +0.27(+2.79%)
Dec 31, 2003 9.840 10.00 9.590 9.680 929,200 -0.20(-2.02%)
Dec 30, 2003 9.860 10.00 9.780 9.880 1,233,825 -0.12(-1.20%)
Dec 29, 2003 9.850 10.00 9.786 10.00 1,198,794 +0.20(+2.04%)
Dec 26, 2003 9.700 9.860 9.700 9.800 610,163 +0.00(+0.00%)
Dec 24, 2003 9.820 9.860 9.750 9.800 682,128 +0.00(+0.00%)
Dec 23, 2003 9.500 10.03 9.350 9.800 2,288,502 +0.35(+3.70%)
Dec 22, 2003 9.240 9.450 9.120 9.450 2,015,650 +0.28(+3.05%)
Dec 19, 2003 9.060 9.260 8.981 9.170 1,724,317 +0.12(+1.33%)
Dec 18, 2003 8.520 9.140 8.520 9.050 1,218,795 +0.55(+6.47%)
Dec 17, 2003 8.700 8.710 8.420 8.500 1,098,731 -0.28(-3.19%)
Dec 16, 2003 8.850 9.000 8.500 8.780 1,528,090 -0.13(-1.46%)
Dec 15, 2003 9.310 9.470 8.690 8.910 1,712,130 -0.21(-2.30%)
Dec 12, 2003 9.230 9.330 8.910 9.120 1,163,637 +0.03(+0.33%)
Dec 11, 2003 8.380 9.200 8.330 9.090 2,008,000 +0.54(+6.32%)
Dec 10, 2003 8.600 8.830 8.420 8.550 1,890,323 -0.21(-2.40%)
Dec 09, 2003 9.130 9.180 8.670 8.760 1,613,682 -0.31(-3.42%)
Dec 08, 2003 8.950 9.150 8.870 9.070 983,189 +0.07(+0.78%)
Dec 05, 2003 9.190 9.070 8.850 9.000 673,072 -0.19(-2.07%)
Dec 04, 2003 9.250 9.430 8.940 9.190 1,129,378 -0.05(-0.54%)
Dec 03, 2003 9.450 9.700 9.140 9.240 2,322,843 -0.09(-0.96%)
Dec 02, 2003 9.490 9.539 9.233 9.330 1,802,650 -0.16(-1.69%)
Dec 01, 2003 9.570 9.680 9.150 9.490 2,528,058 +0.02(+0.21%)
Nov 28, 2003 9.330 9.500 9.210 9.470 650,134 +0.12(+1.28%)
Nov 26, 2003 9.000 9.420 9.000 9.350 2,629,221 +0.44(+4.95%)
Nov 25, 2003 9.200 9.400 8.800 8.909 4,371,898 +0.26(+2.99%)
Nov 24, 2003 8.370 8.730 8.300 8.650 2,167,102 +0.31(+3.72%)
Nov 21, 2003 8.000 8.340 8.080 8.340 1,566,882 +0.34(+4.25%)
Nov 20, 2003 8.150 8.320 7.950 8.000 1,761,777 -0.15(-1.84%)
Nov 19, 2003 7.970 8.200 7.830 8.150 1,296,469 +0.20(+2.52%)
Nov 18, 2003 8.000 8.200 7.860 7.950 2,056,771 -0.02(-0.25%)
Nov 17, 2003 7.930 8.010 7.699 7.970 914,188 +0.06(+0.76%)
Nov 14, 2003 8.200 8.450 7.880 7.910 1,055,732 -0.31(-3.77%)
Nov 13, 2003 8.030 8.360 8.030 8.220 1,092,704 +0.02(+0.24%)
Nov 12, 2003 7.710 8.290 7.700 8.200 1,150,229 +0.49(+6.36%)
Nov 11, 2003 7.780 7.920 7.690 7.710 745,302 -0.04(-0.52%)
Nov 10, 2003 8.190 8.200 7.720 7.750 1,067,896 -0.39(-4.79%)
Nov 07, 2003 8.190 8.331 7.990 8.140 1,263,833 -0.04(-0.49%)
Nov 06, 2003 7.990 8.200 7.880 8.180 1,406,779 +0.22(+2.76%)
Nov 05, 2003 7.700 7.990 7.650 7.960 2,430,139 +0.22(+2.84%)
Nov 04, 2003 7.960 7.990 7.650 7.740 1,098,010 -0.29(-3.60%)
Nov 03, 2003 7.900 8.110 7.850 8.029 1,114,078 +0.23(+2.94%)
Oct 31, 2003 7.950 7.970 7.690 7.800 1,223,119 -0.08(-1.02%)
Oct 30, 2003 8.000 8.040 7.690 7.880 1,190,824 -0.12(-1.50%)
Oct 29, 2003 7.790 8.030 7.750 8.000 1,120,058 +0.11(+1.39%)
Oct 28, 2003 7.400 7.980 7.320 7.890 1,738,230 +0.61(+8.38%)
Oct 27, 2003 7.170 7.310 7.150 7.280 907,900 +0.10(+1.39%)
Oct 24, 2003 7.080 7.250 7.080 7.180 910,500 -0.02(-0.28%)
Oct 23, 2003 7.160 7.310 7.070 7.200 1,278,900 -0.06(-0.83%)
Oct 22, 2003 7.470 7.490 7.150 7.260 1,770,900 -0.32(-4.22%)
Oct 21, 2003 7.050 7.580 7.000 7.580 2,126,361 -0.01(-0.13%)
Oct 20, 2003 7.700 7.750 7.340 7.590 1,184,732 -0.07(-0.91%)
Oct 17, 2003 8.220 8.220 7.590 7.660 896,507 -0.40(-4.97%)
Oct 16, 2003 7.900 8.070 7.880 8.061 403,515 +0.16(+2.04%)
Oct 15, 2003 8.100 8.180 7.880 7.900 850,983 -0.10(-1.25%)
Oct 14, 2003 7.810 8.000 7.630 8.000 508,516 +0.26(+3.36%)
Oct 13, 2003 7.540 7.940 7.530 7.740 1,006,940 +0.23(+3.06%)
Oct 10, 2003 7.410 7.700 7.310 7.510 2,126,800 -0.38(-4.82%)
Oct 09, 2003 8.160 8.240 7.753 7.890 1,000,343 -0.05(-0.63%)
Oct 08, 2003 8.110 8.140 7.850 7.940 974,271 -0.05(-0.63%)
Oct 07, 2003 7.630 8.080 7.630 7.990 1,112,606 +0.16(+2.04%)
Oct 06, 2003 7.900 7.970 7.690 7.830 1,131,563 -0.06(-0.76%)
Oct 03, 2003 7.840 7.950 7.650 7.890 1,716,903 +0.32(+4.23%)
Oct 02, 2003 7.330 7.642 7.230 7.570 1,447,337 +0.32(+4.41%)
Oct 01, 2003 7.230 7.390 7.111 7.250 1,912,997 +0.07(+0.97%)
Sep 30, 2003 7.180 7.550 7.110 7.180 2,295,853 -0.22(-2.97%)
Sep 29, 2003 7.060 7.570 7.040 7.400 1,881,720 +0.15(+2.07%)
Sep 26, 2003 7.400 7.600 7.250 7.250 906,343 -0.22(-2.95%)
Sep 25, 2003 7.810 7.900 7.450 7.470 771,376 -0.23(-2.99%)
Sep 24, 2003 8.160 8.230 7.530 7.700 2,053,706 -0.46(-5.64%)
Sep 23, 2003 8.000 8.200 7.870 8.160 1,349,074 +0.27(+3.42%)
Sep 22, 2003 8.220 8.250 7.880 7.890 854,802 -0.39(-4.71%)
Sep 19, 2003 8.060 8.350 8.000 8.280 922,100 +0.07(+0.86%)
Sep 18, 2003 8.240 8.380 8.100 8.209 888,309 -0.09(-1.10%)
Sep 17, 2003 8.360 8.420 8.170 8.300 1,289,914 +0.00(+0.00%)
Sep 16, 2003 8.290 8.421 8.201 8.300 1,721,973 +0.10(+1.22%)
Sep 15, 2003 8.650 8.670 8.090 8.200 2,534,900 -0.33(-3.87%)
Sep 12, 2003 8.500 8.760 7.970 8.530 4,484,700 -0.56(-6.16%)
Sep 11, 2003 8.610 9.200 8.590 9.090 2,126,600 +0.46(+5.33%)
Sep 10, 2003 9.110 9.300 8.580 8.630 1,513,800 -0.77(-8.19%)
Sep 09, 2003 9.700 9.740 9.300 9.400 2,197,800 -0.25(-2.58%)
Sep 08, 2003 9.070 9.690 9.070 9.649 2,135,000 +0.59(+6.50%)
Sep 05, 2003 9.200 9.500 9.030 9.060 1,189,200 -0.20(-2.14%)
Sep 04, 2003 8.960 9.400 8.950 9.258 1,594,900 +0.21(+2.30%)
Sep 03, 2003 8.950 9.140 8.830 9.050 2,302,200 +0.06(+0.67%)
Sep 02, 2003 8.729 9.000 8.650 8.990 1,661,200 +0.19(+2.16%)
Aug 29, 2003 8.690 8.900 8.560 8.800 848,000 +0.17(+1.97%)
Aug 28, 2003 8.490 8.690 8.270 8.630 1,114,600 +0.21(+2.49%)
Aug 27, 2003 8.120 8.500 8.090 8.420 889,700 +0.40(+4.99%)
Aug 26, 2003 8.200 8.200 7.900 8.020 877,000 -0.07(-0.87%)
Aug 25, 2003 8.100 8.230 7.990 8.090 1,043,800 +0.00(+0.00%)
Aug 22, 2003 8.400 8.740 8.090 8.090 1,238,400 -0.22(-2.65%)
Aug 21, 2003 8.100 8.320 8.080 8.310 968,600 +0.16(+1.96%)
Aug 20, 2003 8.110 8.300 7.995 8.150 1,460,400 +0.04(+0.49%)
Aug 19, 2003 8.040 8.140 7.900 8.110 986,200 +0.11(+1.37%)
Aug 18, 2003 7.760 8.090 7.710 8.000 1,224,100 +0.28(+3.63%)
Aug 15, 2003 7.760 7.770 7.580 7.720 600,200 +0.06(+0.78%)
Aug 14, 2003 7.570 7.730 7.500 7.660 1,420,700 +0.13(+1.73%)
Aug 13, 2003 7.340 7.670 7.300 7.530 1,991,400 +0.11(+1.48%)
Aug 12, 2003 7.210 7.460 7.010 7.420 1,669,100 +0.37(+5.25%)
Aug 11, 2003 7.100 7.240 6.990 7.050 1,740,600 -0.02(-0.28%)
Aug 08, 2003 7.170 7.200 7.000 7.070 2,469,900 -0.08(-1.15%)
Aug 07, 2003 7.220 7.291 7.120 7.152 879,000 -0.09(-1.22%)
Aug 06, 2003 7.330 7.480 7.200 7.240 1,186,600 -0.10(-1.36%)
Aug 05, 2003 7.670 7.690 7.308 7.340 1,648,400 -0.34(-4.43%)
Aug 04, 2003 7.590 7.760 7.430 7.680 2,608,000 -0.04(-0.52%)
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.