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

Lattice Semicond (NQ: LSCC )

73.41 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Oct 31, 2007 4.130 4.310 4.080 4.180 3,289,482 +0.06(+1.46%)
Oct 30, 2007 4.180 4.210 4.100 4.120 2,870,577 -0.11(-2.60%)
Oct 29, 2007 4.260 4.290 4.200 4.230 1,058,186 -0.03(-0.70%)
Oct 26, 2007 4.200 4.450 4.080 4.260 3,981,907 -0.04(-0.93%)
Oct 25, 2007 4.350 4.350 4.170 4.300 1,122,099 +0.00(+0.00%)
Oct 24, 2007 4.310 4.350 4.250 4.300 1,219,114 -0.05(-1.15%)
Oct 23, 2007 4.310 4.390 4.250 4.350 1,701,000 +0.07(+1.64%)
Oct 22, 2007 4.230 4.300 4.160 4.280 682,100 +0.01(+0.23%)
Oct 19, 2007 4.310 4.310 4.220 4.270 1,625,011 -0.04(-0.93%)
Oct 18, 2007 4.300 4.330 4.280 4.310 598,378 -0.02(-0.46%)
Oct 17, 2007 4.360 4.450 4.220 4.330 1,370,493 +0.01(+0.23%)
Oct 16, 2007 4.300 4.400 4.290 4.320 746,275 -0.03(-0.69%)
Oct 15, 2007 4.320 4.360 4.270 4.350 1,659,475 +0.01(+0.23%)
Oct 12, 2007 4.300 4.390 4.260 4.340 1,206,639 +0.03(+0.70%)
Oct 11, 2007 4.500 4.520 4.300 4.310 1,325,624 -0.16(-3.58%)
Oct 10, 2007 4.440 4.480 4.400 4.470 1,036,279 +0.03(+0.68%)
Oct 09, 2007 4.350 4.450 4.320 4.440 1,181,577 +0.08(+1.83%)
Oct 08, 2007 4.350 4.380 4.320 4.360 1,135,544 -0.01(-0.23%)
Oct 05, 2007 4.420 4.420 4.340 4.370 1,371,048 +0.00(+0.00%)
Oct 04, 2007 4.330 4.370 4.320 4.370 1,197,934 +0.05(+1.16%)
Oct 03, 2007 4.380 4.410 4.290 4.320 3,253,780 -0.12(-2.70%)
Oct 02, 2007 4.490 4.510 4.340 4.440 2,622,128 -0.05(-1.11%)
Oct 01, 2007 4.510 4.540 4.440 4.490 2,922,210 +0.00(+0.00%)
Sep 28, 2007 4.510 4.540 4.430 4.490 2,727,149 +0.00(+0.00%)
Sep 27, 2007 4.500 4.560 4.450 4.490 4,359,115 +0.04(+0.90%)
Sep 26, 2007 4.440 4.560 4.350 4.450 9,832,637 -0.33(-6.90%)
Sep 25, 2007 4.780 4.850 4.740 4.780 1,042,740 -0.03(-0.62%)
Sep 24, 2007 4.890 4.960 4.760 4.810 615,183 -0.12(-2.43%)
Sep 21, 2007 4.930 4.980 4.890 4.930 1,921,050 +0.05(+1.02%)
Sep 20, 2007 4.990 5.040 4.870 4.880 808,005 -0.11(-2.20%)
Sep 19, 2007 4.960 5.070 4.950 4.990 1,774,592 +0.09(+1.84%)
Sep 18, 2007 5.000 5.050 4.890 4.900 2,078,318 -0.05(-1.01%)
Sep 17, 2007 4.890 5.040 4.850 4.950 1,446,696 +0.04(+0.81%)
Sep 14, 2007 5.120 5.170 4.760 4.910 4,414,937 -0.65(-11.69%)
Sep 13, 2007 5.500 5.670 5.460 5.560 1,288,690 +0.10(+1.83%)
Sep 12, 2007 5.550 5.570 5.420 5.460 1,203,578 -0.08(-1.44%)
Sep 11, 2007 5.360 5.550 5.360 5.540 793,284 +0.21(+3.94%)
Sep 10, 2007 5.370 5.410 5.200 5.330 896,057 +0.02(+0.38%)
Sep 07, 2007 5.220 5.330 5.100 5.310 1,162,837 +0.03(+0.57%)
Sep 06, 2007 5.340 5.350 5.210 5.280 663,797 -0.03(-0.56%)
Sep 05, 2007 5.220 5.310 5.130 5.310 1,254,657 +0.06(+1.14%)
Sep 04, 2007 4.960 5.320 4.920 5.250 1,149,001 +0.26(+5.21%)
Aug 31, 2007 4.910 5.180 4.870 4.990 615,609 +0.15(+3.10%)
Aug 30, 2007 4.890 5.040 4.800 4.840 653,047 -0.11(-2.22%)
Aug 29, 2007 4.680 4.960 4.680 4.950 892,505 +0.29(+6.22%)
Aug 28, 2007 4.820 4.880 4.640 4.660 475,794 -0.20(-4.12%)
Aug 27, 2007 4.950 4.980 4.840 4.860 512,625 -0.10(-2.02%)
Aug 24, 2007 4.880 4.990 4.840 4.960 604,452 +0.07(+1.43%)
Aug 23, 2007 5.100 5.100 4.850 4.890 654,987 -0.17(-3.36%)
Aug 22, 2007 5.110 5.170 4.980 5.060 604,578 +0.01(+0.20%)
Aug 21, 2007 5.070 5.160 4.990 5.050 425,907 -0.06(-1.17%)
Aug 20, 2007 5.100 5.200 5.030 5.110 1,325,868 +0.03(+0.59%)
Aug 17, 2007 4.980 5.280 4.980 5.080 1,990,591 +0.17(+3.46%)
Aug 16, 2007 4.770 4.950 4.670 4.910 2,059,543 +0.16(+3.37%)
Aug 15, 2007 4.700 4.940 4.690 4.750 1,310,230 +0.07(+1.50%)
Aug 14, 2007 4.550 4.750 4.550 4.680 1,301,801 +0.12(+2.63%)
Aug 13, 2007 4.760 4.780 4.460 4.560 2,217,654 -0.11(-2.36%)
Aug 10, 2007 4.860 5.050 4.510 4.670 3,864,958 -0.26(-5.27%)
Aug 09, 2007 4.970 5.300 4.880 4.930 3,574,629 -0.12(-2.38%)
Aug 08, 2007 4.780 5.360 4.780 5.050 4,162,981 +0.31(+6.54%)
Aug 07, 2007 4.430 4.810 4.410 4.740 1,785,862 +0.28(+6.28%)
Aug 06, 2007 4.580 4.580 4.400 4.460 1,429,840 -0.10(-2.19%)
Aug 03, 2007 4.530 4.840 4.500 4.560 1,264,551 -0.24(-5.00%)
Aug 02, 2007 4.830 4.880 4.790 4.800 970,735 -0.03(-0.62%)
Aug 01, 2007 4.690 4.990 4.650 4.830 1,271,280 +0.10(+2.11%)
Jul 31, 2007 4.910 5.010 4.720 4.730 1,290,329 -0.15(-3.07%)
Jul 30, 2007 4.860 4.970 4.710 4.880 1,040,267 +0.00(+0.00%)
Jul 27, 2007 5.370 6.080 4.700 4.880 3,933,037 -0.25(-4.87%)
Jul 26, 2007 5.210 5.220 5.020 5.130 1,607,434 -0.17(-3.21%)
Jul 25, 2007 5.380 5.420 5.300 5.300 1,152,845 -0.01(-0.19%)
Jul 24, 2007 5.450 5.480 5.260 5.310 1,154,277 -0.21(-3.80%)
Jul 23, 2007 5.580 5.640 5.510 5.520 887,127 -0.06(-1.08%)
Jul 20, 2007 5.780 5.800 5.540 5.580 1,650,425 -0.21(-3.63%)
Jul 19, 2007 5.990 6.050 5.710 5.790 1,727,388 -0.16(-2.69%)
Jul 18, 2007 5.860 5.970 5.770 5.950 1,256,802 +0.08(+1.36%)
Jul 17, 2007 5.670 5.980 5.670 5.870 1,107,922 +0.18(+3.16%)
Jul 16, 2007 5.720 5.820 5.660 5.690 647,392 -0.04(-0.70%)
Jul 13, 2007 5.770 5.800 5.670 5.730 873,378 -0.05(-0.87%)
Jul 12, 2007 5.710 5.790 5.610 5.780 1,183,989 +0.11(+1.94%)
Jul 11, 2007 5.500 5.720 5.500 5.670 1,317,777 +0.15(+2.72%)
Jul 10, 2007 5.590 5.610 5.490 5.520 1,111,376 -0.13(-2.30%)
Jul 09, 2007 5.630 5.670 5.600 5.650 766,695 +0.03(+0.53%)
Jul 06, 2007 5.530 5.680 5.470 5.620 704,729 +0.06(+1.08%)
Jul 05, 2007 5.710 5.710 5.510 5.560 1,155,834 -0.17(-2.97%)
Jul 03, 2007 5.610 5.730 5.600 5.730 808,803 +0.10(+1.78%)
Jul 02, 2007 5.740 5.760 5.560 5.630 1,338,348 -0.09(-1.57%)
Jun 29, 2007 5.860 5.930 5.670 5.720 1,635,915 -0.11(-1.89%)
Jun 28, 2007 5.940 5.950 5.780 5.830 1,072,294 -0.10(-1.69%)
Jun 27, 2007 5.730 5.940 5.700 5.930 1,404,594 +0.13(+2.24%)
Jun 26, 2007 5.740 5.932 5.740 5.800 1,796,552 -0.02(-0.34%)
Jun 25, 2007 5.860 5.950 5.790 5.820 1,709,114 -0.10(-1.69%)
Jun 22, 2007 5.940 6.010 5.800 5.920 2,145,102 -0.05(-0.84%)
Jun 21, 2007 5.850 6.100 5.810 5.970 2,741,185 +0.12(+2.05%)
Jun 20, 2007 5.770 5.920 5.700 5.850 1,979,000 +0.08(+1.39%)
Jun 19, 2007 5.790 5.800 5.660 5.770 2,644,300 -0.03(-0.52%)
Jun 18, 2007 5.900 5.908 5.750 5.800 1,750,800 -0.10(-1.69%)
Jun 15, 2007 5.810 5.960 5.750 5.900 4,429,200 +0.39(+7.08%)
Jun 14, 2007 5.310 5.520 5.290 5.510 1,707,000 +0.19(+3.57%)
Jun 13, 2007 5.300 5.390 5.239 5.320 1,379,900 +0.02(+0.38%)
Jun 12, 2007 5.340 5.380 5.200 5.300 1,546,900 -0.08(-1.49%)
Jun 11, 2007 5.480 5.500 5.330 5.380 1,370,694 -0.10(-1.82%)
Jun 08, 2007 5.450 5.510 5.450 5.480 1,730,068 +0.01(+0.18%)
Jun 07, 2007 5.510 5.580 5.450 5.470 1,863,888 -0.10(-1.80%)
Jun 06, 2007 5.450 5.600 5.380 5.570 2,879,518 +0.11(+2.01%)
Jun 05, 2007 5.390 5.470 5.360 5.460 1,094,473 +0.03(+0.55%)
Jun 04, 2007 5.410 5.460 5.300 5.430 1,226,337 +0.01(+0.18%)
Jun 01, 2007 5.300 5.450 5.290 5.420 2,700,202 +0.15(+2.85%)
May 31, 2007 5.240 5.300 5.150 5.270 2,556,257 +0.04(+0.76%)
May 30, 2007 5.190 5.280 5.170 5.230 2,060,662 -0.02(-0.38%)
May 29, 2007 5.330 5.370 5.200 5.250 1,724,990 -0.08(-1.50%)
May 25, 2007 5.030 5.360 4.960 5.330 3,290,077 +0.30(+5.96%)
May 24, 2007 5.200 5.200 4.980 5.030 1,660,105 -0.17(-3.27%)
May 23, 2007 5.210 5.260 5.150 5.200 1,108,718 +0.00(+0.00%)
May 22, 2007 5.220 5.280 5.160 5.200 2,185,098 +0.03(+0.58%)
May 21, 2007 5.220 5.220 5.110 5.170 1,437,398 -0.04(-0.77%)
May 18, 2007 5.160 5.240 5.100 5.210 1,386,868 +0.06(+1.17%)
May 17, 2007 5.150 5.210 5.130 5.150 2,213,125 -0.03(-0.58%)
May 16, 2007 5.300 5.300 5.130 5.180 2,981,242 -0.08(-1.52%)
May 15, 2007 5.340 5.410 5.170 5.260 2,541,214 -0.10(-1.87%)
May 14, 2007 5.580 5.630 5.320 5.360 1,653,792 -0.25(-4.46%)
May 11, 2007 5.510 5.690 5.490 5.610 1,216,339 +0.06(+1.08%)
May 10, 2007 5.650 5.660 5.510 5.550 1,643,868 -0.10(-1.77%)
May 09, 2007 5.450 5.660 5.450 5.650 3,308,072 +0.21(+3.86%)
May 08, 2007 5.250 5.480 5.140 5.440 3,063,918 +0.17(+3.23%)
May 07, 2007 5.310 5.370 5.240 5.270 1,026,281 -0.05(-0.94%)
May 04, 2007 5.370 5.390 5.280 5.320 1,471,930 -0.02(-0.37%)
May 03, 2007 5.430 5.430 5.300 5.340 1,462,552 -0.09(-1.66%)
May 02, 2007 5.300 5.490 5.270 5.430 2,706,259 +0.10(+1.88%)
May 01, 2007 5.450 5.450 5.290 5.330 3,014,416 -0.13(-2.38%)
Apr 30, 2007 5.700 5.740 5.400 5.460 2,168,202 -0.17(-3.02%)
Apr 27, 2007 5.610 5.680 5.350 5.630 4,527,440 -0.19(-3.26%)
Apr 26, 2007 5.710 5.860 5.650 5.820 1,452,473 +0.09(+1.57%)
Apr 25, 2007 5.810 5.850 5.710 5.730 1,175,786 -0.08(-1.38%)
Apr 24, 2007 5.740 5.920 5.710 5.810 1,494,456 +0.11(+1.93%)
Apr 23, 2007 5.800 5.880 5.690 5.700 645,631 -0.13(-2.23%)
Apr 20, 2007 5.920 5.950 5.760 5.830 862,481 -0.03(-0.51%)
Apr 19, 2007 5.750 5.880 5.720 5.860 1,699,452 +0.04(+0.69%)
Apr 18, 2007 5.730 6.000 5.700 5.820 1,268,227 +0.06(+1.04%)
Apr 17, 2007 5.790 5.850 5.710 5.760 810,141 -0.05(-0.86%)
Apr 16, 2007 5.960 6.000 5.700 5.810 1,736,164 -0.14(-2.35%)
Apr 13, 2007 5.760 5.950 5.710 5.950 1,030,936 +0.18(+3.12%)
Apr 12, 2007 5.740 5.800 5.730 5.770 738,832 +0.01(+0.17%)
Apr 11, 2007 5.820 5.870 5.750 5.760 1,587,972 -0.10(-1.71%)
Apr 10, 2007 5.760 5.870 5.740 5.860 729,896 +0.08(+1.38%)
Apr 09, 2007 5.950 5.950 5.750 5.780 1,367,762 -0.14(-2.36%)
Apr 05, 2007 5.860 5.960 5.820 5.920 1,560,443 +0.07(+1.20%)
Apr 04, 2007 5.700 5.900 5.700 5.850 2,128,064 +0.14(+2.45%)
Apr 03, 2007 5.810 5.860 5.690 5.710 1,998,614 -0.06(-1.04%)
Apr 02, 2007 5.860 5.970 5.740 5.770 845,959 -0.08(-1.37%)
Mar 30, 2007 5.810 5.910 5.780 5.850 1,429,254 -0.02(-0.34%)
Mar 29, 2007 6.010 6.030 5.790 5.870 1,559,485 -0.07(-1.18%)
Mar 28, 2007 6.010 6.110 5.930 5.940 1,682,676 -0.09(-1.49%)
Mar 27, 2007 6.210 6.210 6.030 6.030 928,696 -0.22(-3.52%)
Mar 26, 2007 6.130 6.260 6.030 6.250 721,679 +0.10(+1.63%)
Mar 23, 2007 6.190 6.260 6.060 6.150 1,376,568 -0.04(-0.65%)
Mar 22, 2007 6.490 6.580 6.190 6.190 2,696,370 -0.33(-5.06%)
Mar 21, 2007 6.340 6.570 6.260 6.520 1,503,205 +0.19(+3.00%)
Mar 20, 2007 6.250 6.360 6.230 6.330 1,396,804 +0.05(+0.80%)
Mar 19, 2007 6.150 6.310 6.150 6.280 1,043,190 +0.18(+2.95%)
Mar 16, 2007 6.260 6.260 6.000 6.100 2,642,140 -0.18(-2.87%)
Mar 15, 2007 6.160 6.390 6.090 6.280 1,427,370 +0.10(+1.62%)
Mar 14, 2007 5.910 6.260 5.860 6.180 2,336,031 +0.21(+3.52%)
Mar 13, 2007 6.160 6.140 5.890 5.970 1,582,931 -0.19(-3.08%)
Mar 12, 2007 6.160 6.220 6.040 6.160 947,398 +0.06(+0.98%)
Mar 09, 2007 6.110 6.160 5.990 6.100 1,186,298 +0.05(+0.83%)
Mar 08, 2007 5.860 6.060 5.820 6.050 1,471,942 +0.26(+4.49%)
Mar 07, 2007 5.780 5.930 5.630 5.790 1,233,966 -0.04(-0.69%)
Mar 06, 2007 5.780 5.870 5.610 5.830 1,575,385 +0.20(+3.55%)
Mar 05, 2007 5.670 5.900 5.600 5.630 1,179,726 -0.14(-2.43%)
Mar 02, 2007 5.930 6.000 5.700 5.770 1,077,717 -0.20(-3.35%)
Mar 01, 2007 5.910 6.090 5.890 5.970 1,491,802 -0.19(-3.08%)
Feb 28, 2007 6.120 6.190 5.900 6.160 1,365,936 +0.07(+1.15%)
Feb 27, 2007 6.200 6.260 6.050 6.090 2,093,923 -0.24(-3.79%)
Feb 26, 2007 6.160 6.330 6.120 6.330 1,413,109 +0.21(+3.43%)
Feb 23, 2007 5.920 6.140 5.880 6.120 1,067,872 +0.18(+3.03%)
Feb 22, 2007 5.860 6.000 5.770 5.940 2,508,352 +0.11(+1.89%)
Feb 21, 2007 5.950 6.000 5.710 5.830 1,000,236 -0.15(-2.51%)
Feb 20, 2007 5.970 6.010 5.860 5.980 752,234 -0.04(-0.66%)
Feb 16, 2007 5.940 6.040 5.870 6.020 537,503 +0.08(+1.35%)
Feb 15, 2007 6.000 6.050 5.920 5.940 488,938 -0.04(-0.67%)
Feb 14, 2007 6.010 6.060 5.950 5.980 817,009 -0.04(-0.66%)
Feb 13, 2007 5.910 6.030 5.870 6.020 834,357 +0.11(+1.86%)
Feb 12, 2007 5.960 6.090 5.840 5.910 604,794 -0.03(-0.51%)
Feb 09, 2007 6.140 6.220 5.910 5.940 886,854 -0.21(-3.41%)
Feb 08, 2007 6.260 6.270 6.090 6.150 801,592 -0.15(-2.38%)
Feb 07, 2007 6.080 6.300 6.070 6.300 828,666 +0.25(+4.13%)
Feb 06, 2007 5.990 6.100 5.970 6.050 708,276 +0.08(+1.34%)
Feb 05, 2007 6.060 6.130 5.940 5.970 714,789 -0.12(-1.97%)
Feb 02, 2007 6.010 6.150 5.970 6.090 420,914 +0.08(+1.33%)
Feb 01, 2007 5.890 6.050 5.890 6.010 572,942 +0.15(+2.56%)
Jan 31, 2007 6.000 6.040 5.600 5.860 1,069,908 -0.17(-2.82%)
Jan 30, 2007 6.120 6.160 5.980 6.030 690,096 -0.02(-0.33%)
Jan 29, 2007 5.970 6.240 5.860 6.050 1,161,608 +0.03(+0.50%)
Jan 26, 2007 6.020 6.080 5.840 6.020 1,306,890 +0.04(+0.67%)
Jan 25, 2007 6.100 6.120 5.910 5.980 913,839 -0.13(-2.13%)
Jan 24, 2007 6.000 6.170 6.000 6.110 902,316 +0.10(+1.66%)
Jan 23, 2007 5.970 6.110 5.960 6.010 767,419 +0.03(+0.50%)
Jan 22, 2007 6.080 6.130 5.850 5.980 986,936 -0.08(-1.32%)
Jan 19, 2007 5.940 6.100 5.820 6.060 2,255,385 +0.11(+1.85%)
Jan 18, 2007 6.150 6.170 5.860 5.950 2,217,027 -0.21(-3.41%)
Jan 17, 2007 6.230 6.320 6.130 6.160 1,133,761 -0.14(-2.22%)
Jan 16, 2007 6.420 6.570 6.240 6.300 1,611,649 -0.09(-1.41%)
Jan 12, 2007 6.480 6.530 6.310 6.390 1,055,168 -0.13(-1.99%)
Jan 11, 2007 6.570 6.680 6.470 6.520 653,552 -0.02(-0.31%)
Jan 10, 2007 6.410 6.560 6.380 6.540 506,461 +0.06(+0.93%)
Jan 09, 2007 6.330 6.530 6.300 6.480 703,357 +0.14(+2.21%)
Jan 08, 2007 6.540 6.600 6.330 6.340 837,323 -0.23(-3.50%)
Jan 05, 2007 6.570 6.610 6.370 6.570 759,423 -0.05(-0.76%)
Jan 04, 2007 6.540 6.660 6.420 6.620 1,025,306 +0.08(+1.22%)
Jan 03, 2007 6.560 6.800 6.310 6.540 1,727,340 +0.06(+0.93%)
Dec 29, 2006 6.660 6.780 6.450 6.480 942,413 -0.18(-2.70%)
Dec 28, 2006 6.650 6.740 6.520 6.660 881,790 +0.02(+0.30%)
Dec 27, 2006 6.650 6.770 6.530 6.640 557,176 +0.04(+0.61%)
Dec 26, 2006 6.480 6.610 6.450 6.600 497,385 +0.09(+1.38%)
Dec 22, 2006 6.550 6.660 6.350 6.510 521,797 -0.01(-0.15%)
Dec 21, 2006 6.570 6.660 6.439 6.520 500,876 -0.04(-0.61%)
Dec 20, 2006 6.540 6.680 6.470 6.560 954,991 +0.05(+0.77%)
Dec 19, 2006 6.350 6.540 6.310 6.510 873,293 +0.14(+2.20%)
Dec 18, 2006 6.880 6.930 6.330 6.370 1,913,491 -0.50(-7.28%)
Dec 15, 2006 6.510 7.080 6.490 6.870 3,227,139 +0.17(+2.54%)
Dec 14, 2006 6.470 6.810 6.470 6.700 1,292,194 +0.24(+3.63%)
Dec 13, 2006 6.620 6.690 6.440 6.465 1,129,646 -0.12(-1.75%)
Dec 12, 2006 6.670 6.860 6.550 6.580 1,167,187 -0.06(-0.90%)
Dec 11, 2006 6.730 6.800 6.600 6.640 1,389,142 -0.13(-1.92%)
Dec 08, 2006 6.950 6.950 6.750 6.770 1,369,512 -0.21(-3.01%)
Dec 07, 2006 7.200 7.210 6.900 6.980 694,205 -0.17(-2.38%)
Dec 06, 2006 7.060 7.180 6.990 7.150 1,530,992 +0.03(+0.42%)
Dec 05, 2006 7.270 7.280 7.080 7.120 691,665 -0.11(-1.52%)
Dec 04, 2006 6.880 7.260 6.880 7.230 1,656,549 +0.38(+5.55%)
Dec 01, 2006 6.770 6.970 6.730 6.850 1,260,215 +0.06(+0.88%)
Nov 30, 2006 6.810 7.099 6.770 6.790 1,886,500 +0.00(+0.00%)
Nov 29, 2006 6.780 6.860 6.710 6.790 1,092,960 +0.07(+1.04%)
Nov 28, 2006 6.610 6.750 6.530 6.720 909,894 +0.12(+1.82%)
Nov 27, 2006 6.770 6.840 6.560 6.600 961,459 -0.24(-3.51%)
Nov 24, 2006 6.940 6.980 6.810 6.840 298,791 -0.14(-2.01%)
Nov 22, 2006 6.720 6.980 6.710 6.980 781,547 +0.30(+4.49%)
Nov 21, 2006 6.840 6.840 6.500 6.680 1,151,450 -0.16(-2.34%)
Nov 20, 2006 6.670 6.840 6.550 6.840 818,589 +0.15(+2.24%)
Nov 17, 2006 6.690 6.760 6.540 6.690 703,395 +0.00(+0.00%)
Nov 16, 2006 6.700 6.720 6.560 6.690 352,205 +0.06(+0.90%)
Nov 15, 2006 6.650 6.800 6.540 6.630 744,216 -0.05(-0.75%)
Nov 14, 2006 6.350 6.710 6.310 6.680 1,618,064 +0.33(+5.20%)
Nov 13, 2006 6.300 6.400 6.210 6.350 686,252 +0.08(+1.28%)
Nov 10, 2006 6.130 6.300 6.110 6.270 596,900 +0.17(+2.79%)
Nov 09, 2006 6.300 6.360 6.070 6.100 1,473,432 -0.15(-2.40%)
Nov 08, 2006 6.040 6.270 6.010 6.250 1,324,477 +0.19(+3.14%)
Nov 07, 2006 6.100 6.280 6.040 6.060 1,318,002 -0.05(-0.82%)
Nov 06, 2006 6.030 6.140 5.960 6.110 835,571 +0.12(+2.00%)
Nov 03, 2006 5.750 6.000 5.720 5.990 986,736 +0.28(+4.90%)
Nov 02, 2006 5.820 5.960 5.710 5.710 841,878 -0.17(-2.89%)
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.