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 (%)
Mar 31, 2017 6.920 6.990 6.850 6.920 659,797 +0.00(+0.00%)
Mar 30, 2017 6.970 7.015 6.860 6.920 483,438 -0.06(-0.86%)
Mar 29, 2017 6.990 7.000 6.950 6.980 282,419 -0.01(-0.14%)
Mar 28, 2017 6.970 7.050 6.970 6.990 687,076 +0.02(+0.29%)
Mar 27, 2017 7.030 7.040 6.950 6.970 1,405,643 -0.07(-0.99%)
Mar 24, 2017 7.090 7.550 7.020 7.040 1,313,583 +0.00(+0.00%)
Mar 23, 2017 7.120 7.120 7.010 7.040 525,925 -0.09(-1.26%)
Mar 22, 2017 7.010 7.150 6.990 7.130 573,612 +0.15(+2.15%)
Mar 21, 2017 7.130 7.166 6.950 6.980 613,158 -0.11(-1.55%)
Mar 20, 2017 7.050 7.140 7.045 7.090 583,152 +0.04(+0.57%)
Mar 17, 2017 7.010 7.080 7.010 7.050 1,001,366 -0.01(-0.14%)
Mar 16, 2017 7.050 7.080 7.020 7.060 343,472 +0.03(+0.43%)
Mar 15, 2017 7.010 7.040 6.950 7.030 1,183,804 +0.05(+0.72%)
Mar 14, 2017 6.970 7.010 6.930 6.980 1,585,870 -0.02(-0.29%)
Mar 13, 2017 6.950 7.010 6.920 7.000 717,785 +0.05(+0.72%)
Mar 10, 2017 6.860 6.990 6.850 6.950 946,409 +0.10(+1.46%)
Mar 09, 2017 6.820 6.860 6.800 6.850 725,318 +0.02(+0.29%)
Mar 08, 2017 6.900 6.900 6.800 6.830 967,340 -0.02(-0.29%)
Mar 07, 2017 6.830 6.880 6.800 6.850 808,335 +0.02(+0.29%)
Mar 06, 2017 7.070 7.090 6.780 6.830 738,998 -0.24(-3.39%)
Mar 03, 2017 7.130 7.150 7.050 7.070 613,932 -0.05(-0.70%)
Mar 02, 2017 7.090 7.135 7.060 7.120 815,236 -0.01(-0.14%)
Mar 01, 2017 7.140 7.170 7.090 7.130 1,376,550 +0.06(+0.85%)
Feb 28, 2017 7.020 7.180 6.980 7.070 1,043,567 +0.03(+0.43%)
Feb 27, 2017 6.990 7.040 6.960 7.040 873,717 +0.05(+0.72%)
Feb 24, 2017 6.970 7.030 6.960 6.990 900,180 -0.05(-0.71%)
Feb 23, 2017 6.970 7.040 6.920 7.040 625,441 +0.04(+0.57%)
Feb 22, 2017 6.970 7.000 6.935 7.000 289,747 +0.03(+0.43%)
Feb 21, 2017 6.860 6.970 6.860 6.970 469,164 +0.08(+1.16%)
Feb 17, 2017 6.890 6.890 6.890 0 +0.03(+0.44%)
Feb 16, 2017 6.850 6.940 6.800 6.860 835,170 -0.17(-2.42%)
Feb 15, 2017 6.950 7.040 6.940 7.030 1,291,662 +0.07(+1.01%)
Feb 14, 2017 6.930 6.970 6.860 6.960 502,137 -0.01(-0.14%)
Feb 13, 2017 6.900 6.970 6.860 6.970 593,653 +0.12(+1.75%)
Feb 10, 2017 6.910 6.940 6.810 6.850 783,899 -0.01(-0.15%)
Feb 09, 2017 6.900 6.990 6.820 6.860 763,255 -0.05(-0.72%)
Feb 08, 2017 6.990 7.010 6.880 6.910 3,856,403 -0.03(-0.43%)
Feb 07, 2017 7.180 7.181 6.930 6.940 1,841,591 -0.19(-2.66%)
Feb 06, 2017 7.200 7.210 7.090 7.130 2,255,099 -0.22(-2.99%)
Feb 03, 2017 7.300 7.350 7.210 7.350 415,034 +0.09(+1.24%)
Feb 02, 2017 7.210 7.300 7.200 7.260 470,512 +0.03(+0.41%)
Feb 01, 2017 7.200 7.310 7.137 7.230 478,500 +0.04(+0.56%)
Jan 31, 2017 7.180 7.205 7.105 7.190 584,694 -0.01(-0.14%)
Jan 30, 2017 7.250 7.260 7.145 7.200 934,009 -0.08(-1.10%)
Jan 27, 2017 7.170 7.320 7.170 7.280 805,571 +0.10(+1.39%)
Jan 26, 2017 7.260 7.290 7.150 7.180 734,531 -0.03(-0.42%)
Jan 25, 2017 7.100 7.240 7.100 7.210 954,013 +0.13(+1.84%)
Jan 24, 2017 6.970 7.110 6.970 7.080 1,463,751 +0.12(+1.72%)
Jan 23, 2017 7.100 7.160 6.930 6.960 3,156,696 -0.16(-2.25%)
Jan 20, 2017 7.150 7.195 7.100 7.120 1,016,577 -0.04(-0.56%)
Jan 19, 2017 7.160 7.230 7.140 7.160 959,697 -0.05(-0.69%)
Jan 18, 2017 7.120 7.220 7.100 7.210 666,094 +0.06(+0.84%)
Jan 17, 2017 7.210 7.260 7.150 7.150 616,257 -0.09(-1.24%)
Jan 13, 2017 7.240 7.240 7.240 0 +0.06(+0.84%)
Jan 12, 2017 7.220 7.240 7.165 7.180 1,053,457 -0.08(-1.10%)
Jan 11, 2017 7.280 7.295 7.210 7.260 475,642 -0.03(-0.41%)
Jan 10, 2017 7.200 7.330 7.200 7.290 452,401 +0.09(+1.25%)
Jan 09, 2017 7.170 7.290 7.111 7.200 854,657 +0.00(+0.00%)
Jan 06, 2017 7.340 7.340 7.190 7.200 1,108,593 -0.09(-1.23%)
Jan 05, 2017 7.360 7.390 7.270 7.290 645,371 -0.09(-1.22%)
Jan 04, 2017 7.340 7.390 7.310 7.380 339,480 +0.04(+0.54%)
Jan 03, 2017 7.390 7.420 7.180 7.340 852,488 -0.02(-0.27%)
Dec 30, 2016 7.360 7.360 7.360 0 +0.08(+1.10%)
Dec 29, 2016 7.250 7.310 7.240 7.280 474,550 +0.03(+0.41%)
Dec 28, 2016 7.250 7.310 7.190 7.250 558,244 -0.05(-0.68%)
Dec 27, 2016 7.250 7.360 7.245 7.300 447,549 +0.06(+0.83%)
Dec 23, 2016 7.240 7.240 7.240 0 -0.02(-0.28%)
Dec 22, 2016 7.290 7.320 7.220 7.260 486,307 +0.00(+0.00%)
Dec 21, 2016 7.180 7.280 7.180 7.260 617,172 +0.07(+0.97%)
Dec 20, 2016 7.170 7.200 7.030 7.190 511,012 +0.06(+0.84%)
Dec 19, 2016 7.130 7.210 7.080 7.130 529,027 +0.02(+0.28%)
Dec 16, 2016 7.030 7.110 6.990 7.110 1,612,286 +0.09(+1.28%)
Dec 15, 2016 7.090 7.130 6.940 7.020 1,128,366 -0.02(-0.28%)
Dec 14, 2016 7.060 7.140 7.000 7.040 817,007 -0.08(-1.12%)
Dec 13, 2016 7.100 7.180 7.070 7.120 1,142,521 +0.05(+0.71%)
Dec 12, 2016 6.980 7.090 6.920 7.070 793,193 +0.05(+0.71%)
Dec 09, 2016 7.040 7.080 6.935 7.020 659,371 +0.01(+0.14%)
Dec 08, 2016 6.890 7.020 6.850 7.010 1,091,319 +0.12(+1.74%)
Dec 07, 2016 6.870 6.930 6.840 6.890 1,064,831 +0.03(+0.44%)
Dec 06, 2016 6.980 6.980 6.719 6.860 3,671,475 -0.24(-3.38%)
Dec 05, 2016 6.910 7.100 6.900 7.100 1,872,939 +0.16(+2.31%)
Dec 02, 2016 6.900 7.090 6.875 6.940 936,857 +0.07(+1.02%)
Dec 01, 2016 7.050 7.270 6.800 6.870 2,676,301 -0.14(-2.00%)
Nov 30, 2016 7.030 7.070 6.930 7.010 2,033,121 -0.03(-0.43%)
Nov 29, 2016 7.100 7.130 6.970 7.040 2,295,478 -0.05(-0.71%)
Nov 28, 2016 7.200 7.200 6.900 7.090 4,765,021 -0.16(-2.21%)
Nov 25, 2016 7.330 7.370 7.200 7.250 1,646,233 -0.11(-1.49%)
Nov 23, 2016 7.360 7.360 7.360 0 -0.01(-0.14%)
Nov 22, 2016 7.480 7.510 7.340 7.370 2,996,122 -0.11(-1.47%)
Nov 21, 2016 7.700 7.700 7.380 7.480 2,795,813 -0.06(-0.80%)
Nov 18, 2016 7.510 7.600 7.510 7.540 3,324,312 +0.04(+0.53%)
Nov 17, 2016 7.670 7.740 7.460 7.500 2,883,090 -0.19(-2.47%)
Nov 16, 2016 7.740 7.780 7.690 7.690 4,261,733 -0.05(-0.65%)
Nov 15, 2016 7.780 7.845 7.730 7.740 1,583,344 +0.00(+0.00%)
Nov 14, 2016 7.740 7.820 7.720 7.740 2,761,407 +0.02(+0.26%)
Nov 11, 2016 7.680 7.750 7.630 7.720 2,998,309 +0.06(+0.78%)
Nov 10, 2016 7.760 7.790 7.650 7.660 4,648,687 -0.04(-0.52%)
Nov 09, 2016 7.600 7.690 7.600 7.700 3,634,184 -0.05(-0.65%)
Nov 08, 2016 7.820 7.990 7.700 7.750 3,672,475 -0.11(-1.40%)
Nov 07, 2016 7.810 7.865 7.685 7.860 5,449,415 +0.11(+1.42%)
Nov 04, 2016 7.460 7.770 7.450 7.750 5,701,182 +0.20(+2.65%)
Nov 03, 2016 7.630 7.740 7.460 7.550 33,890,652 +1.18(+18.52%)
Nov 02, 2016 6.300 6.530 6.260 6.370 1,820,778 +0.06(+0.95%)
Nov 01, 2016 6.100 6.350 6.095 6.310 1,647,873 +0.24(+3.95%)
Oct 31, 2016 6.100 6.140 6.020 6.070 754,054 +0.01(+0.17%)
Oct 28, 2016 6.260 6.340 6.060 6.060 1,156,611 -0.20(-3.19%)
Oct 27, 2016 6.270 6.375 6.240 6.260 573,522 -0.01(-0.16%)
Oct 26, 2016 6.440 6.505 6.260 6.270 935,798 -0.22(-3.39%)
Oct 25, 2016 6.580 6.625 6.470 6.490 533,769 -0.07(-1.07%)
Oct 24, 2016 6.520 6.650 6.470 6.560 1,166,275 +0.13(+2.02%)
Oct 21, 2016 6.460 6.490 6.370 6.430 950,701 -0.06(-0.92%)
Oct 20, 2016 6.490 6.550 6.440 6.490 1,015,012 -0.02(-0.31%)
Oct 19, 2016 6.410 6.560 6.355 6.510 2,565,720 +0.10(+1.56%)
Oct 18, 2016 6.160 6.450 6.160 6.410 1,437,025 +0.32(+5.25%)
Oct 17, 2016 6.000 6.110 6.000 6.090 629,873 +0.08(+1.33%)
Oct 14, 2016 6.060 6.150 5.910 6.010 1,485,254 -0.05(-0.83%)
Oct 13, 2016 6.220 6.220 6.050 6.060 1,438,698 -0.23(-3.66%)
Oct 12, 2016 6.220 6.310 6.090 6.290 955,652 +0.01(+0.16%)
Oct 11, 2016 6.480 6.490 6.224 6.280 1,315,401 -0.24(-3.68%)
Oct 10, 2016 6.520 6.595 6.478 6.520 994,062 +0.02(+0.31%)
Oct 07, 2016 6.500 6.520 6.430 6.500 1,238,766 +0.00(+0.00%)
Oct 06, 2016 6.510 6.550 6.430 6.500 940,576 +0.00(+0.00%)
Oct 05, 2016 6.500 6.550 6.420 6.500 1,374,599 +0.00(+0.00%)
Oct 04, 2016 6.050 6.550 6.050 6.500 2,985,841 +0.14(+2.20%)
Oct 03, 2016 6.450 6.530 6.330 6.360 1,626,228 -0.13(-2.00%)
Sep 30, 2016 6.510 6.550 6.460 6.490 2,114,683 +0.01(+0.15%)
Sep 29, 2016 6.550 6.580 6.400 6.480 1,117,637 -0.05(-0.77%)
Sep 28, 2016 6.580 6.580 6.450 6.530 1,313,295 -0.01(-0.15%)
Sep 27, 2016 6.540 6.620 6.290 6.540 2,426,392 +0.01(+0.15%)
Sep 26, 2016 6.420 6.600 6.355 6.530 2,407,476 +0.08(+1.24%)
Sep 23, 2016 6.480 6.535 6.420 6.450 2,733,762 -0.06(-0.92%)
Sep 22, 2016 6.250 6.515 6.250 6.510 1,501,346 +0.27(+4.33%)
Sep 21, 2016 6.360 6.360 6.090 6.240 1,564,791 -0.04(-0.64%)
Sep 20, 2016 6.560 6.560 6.260 6.280 1,190,639 -0.07(-1.10%)
Sep 19, 2016 6.500 6.590 6.350 6.350 939,887 -0.08(-1.24%)
Sep 16, 2016 6.490 6.690 6.370 6.430 2,260,398 -0.03(-0.46%)
Sep 15, 2016 6.260 6.600 6.260 6.460 4,074,975 +0.20(+3.19%)
Sep 14, 2016 6.090 6.320 6.040 6.260 1,191,269 +0.20(+3.30%)
Sep 13, 2016 5.920 6.090 5.910 6.060 1,140,724 +0.10(+1.68%)
Sep 12, 2016 5.860 5.960 5.800 5.960 1,423,395 -0.02(-0.33%)
Sep 09, 2016 5.970 6.130 5.885 5.980 2,048,844 -0.22(-3.55%)
Sep 08, 2016 6.210 6.290 6.155 6.200 757,103 -0.02(-0.32%)
Sep 07, 2016 6.220 6.350 6.210 6.220 977,507 -0.04(-0.64%)
Sep 06, 2016 6.190 6.320 6.140 6.260 673,803 +0.07(+1.13%)
Sep 02, 2016 6.210 6.190 6.190 6.190 1,207,000 -0.01(-0.16%)
Sep 01, 2016 6.130 6.200 6.110 6.200 704,760 +0.05(+0.81%)
Aug 31, 2016 6.200 6.250 6.090 6.150 1,104,748 -0.05(-0.81%)
Aug 30, 2016 6.110 6.280 6.110 6.200 1,709,804 +0.07(+1.14%)
Aug 29, 2016 6.190 6.230 6.050 6.130 1,139,069 -0.03(-0.49%)
Aug 26, 2016 6.150 6.180 6.065 6.160 947,728 +0.01(+0.16%)
Aug 25, 2016 6.210 6.270 6.140 6.150 492,773 -0.07(-1.13%)
Aug 24, 2016 6.180 6.280 6.120 6.220 1,107,217 +0.00(+0.00%)
Aug 23, 2016 6.130 6.260 6.130 6.220 2,280,983 +0.10(+1.63%)
Aug 22, 2016 6.120 6.190 6.065 6.120 626,619 +0.02(+0.33%)
Aug 19, 2016 6.080 6.180 6.070 6.100 730,954 +0.02(+0.33%)
Aug 18, 2016 5.990 6.105 5.930 6.080 1,387,231 +0.12(+2.01%)
Aug 17, 2016 5.880 5.990 5.820 5.960 988,179 +0.05(+0.85%)
Aug 16, 2016 5.850 5.940 5.785 5.910 842,777 +0.00(+0.00%)
Aug 15, 2016 5.780 6.010 5.750 5.910 1,193,484 +0.14(+2.43%)
Aug 12, 2016 5.750 5.860 5.720 5.770 1,114,613 +0.02(+0.35%)
Aug 11, 2016 5.690 5.840 5.660 5.750 838,609 +0.04(+0.70%)
Aug 10, 2016 5.670 6.000 5.630 5.710 3,876,589 -0.31(-5.15%)
Aug 09, 2016 6.220 6.290 5.900 6.020 2,233,723 -0.12(-1.95%)
Aug 08, 2016 6.140 6.260 6.090 6.140 1,077,894 +0.03(+0.49%)
Aug 05, 2016 6.060 6.190 6.000 6.110 932,817 +0.13(+2.17%)
Aug 04, 2016 5.930 6.040 5.904 5.980 509,057 +0.05(+0.84%)
Aug 03, 2016 5.960 6.020 5.855 5.930 1,034,145 -0.07(-1.17%)
Aug 02, 2016 6.140 6.140 5.935 6.000 1,600,685 -0.11(-1.80%)
Aug 01, 2016 6.030 6.165 5.990 6.110 1,302,297 +0.10(+1.66%)
Jul 29, 2016 6.150 6.210 5.950 6.010 1,990,051 -0.13(-2.12%)
Jul 28, 2016 6.170 6.280 6.110 6.140 504,156 -0.04(-0.65%)
Jul 27, 2016 6.180 6.300 6.140 6.180 1,064,434 +0.04(+0.65%)
Jul 26, 2016 6.070 6.250 6.070 6.140 1,655,750 +0.10(+1.66%)
Jul 25, 2016 6.090 6.210 6.020 6.040 835,303 -0.04(-0.66%)
Jul 22, 2016 6.200 6.250 6.010 6.080 748,034 -0.12(-1.94%)
Jul 21, 2016 6.180 6.270 6.115 6.200 1,243,526 -0.02(-0.32%)
Jul 20, 2016 5.920 6.275 5.849 6.220 2,439,618 +0.34(+5.78%)
Jul 19, 2016 6.000 6.000 5.810 5.880 733,618 -0.14(-2.33%)
Jul 18, 2016 5.950 6.120 5.930 6.020 1,156,961 +0.10(+1.69%)
Jul 15, 2016 5.940 5.990 5.880 5.920 766,177 +0.03(+0.51%)
Jul 14, 2016 5.920 5.970 5.760 5.890 711,672 -0.02(-0.34%)
Jul 13, 2016 5.930 5.950 5.850 5.910 734,079 +0.03(+0.51%)
Jul 12, 2016 5.790 5.910 5.760 5.880 1,061,826 +0.18(+3.16%)
Jul 11, 2016 5.660 5.770 5.650 5.700 1,044,278 +0.06(+1.06%)
Jul 08, 2016 5.440 5.660 5.410 5.640 804,994 +0.23(+4.25%)
Jul 07, 2016 5.320 5.445 5.310 5.410 720,552 +0.00(+0.00%)
Jul 05, 2016 5.390 5.430 5.240 5.410 886,053 +0.00(+0.00%)
Jul 01, 2016 5.360 5.410 5.410 5.410 683,800 +0.06(+1.12%)
Jun 30, 2016 5.350 5.430 5.290 5.350 1,053,112 +0.03(+0.56%)
Jun 29, 2016 5.240 5.330 5.085 5.320 950,556 +0.22(+4.31%)
Jun 28, 2016 5.050 5.170 5.010 5.100 1,076,348 +0.17(+3.45%)
Jun 27, 2016 5.410 5.410 4.890 4.930 1,363,703 -0.48(-8.87%)
Jun 24, 2016 5.590 5.600 5.325 5.410 4,052,299 -0.43(-7.36%)
Jun 23, 2016 5.700 5.840 5.700 5.840 696,353 +0.20(+3.55%)
Jun 22, 2016 5.720 5.795 5.630 5.640 472,886 -0.08(-1.40%)
Jun 21, 2016 5.780 5.860 5.710 5.720 448,868 -0.05(-0.87%)
Jun 20, 2016 5.870 5.900 5.760 5.770 668,726 -0.04(-0.69%)
Jun 17, 2016 5.700 5.820 5.510 5.810 2,694,480 +0.13(+2.29%)
Jun 16, 2016 5.570 5.690 5.440 5.680 838,028 +0.05(+0.98%)
Jun 15, 2016 5.700 5.720 5.610 5.625 650,006 -0.04(-0.79%)
Jun 14, 2016 5.660 5.710 5.529 5.670 599,472 +0.03(+0.53%)
Jun 13, 2016 5.630 5.800 5.600 5.640 892,844 -0.04(-0.70%)
Jun 10, 2016 5.790 5.830 5.640 5.680 1,252,592 -0.19(-3.24%)
Jun 09, 2016 5.870 5.920 5.740 5.870 917,762 -0.03(-0.51%)
Jun 08, 2016 6.000 6.000 5.810 5.900 891,409 -0.10(-1.67%)
Jun 07, 2016 6.000 6.020 5.890 6.000 792,457 +0.02(+0.33%)
Jun 06, 2016 5.930 6.015 5.880 5.980 1,460,668 +0.06(+1.01%)
Jun 03, 2016 5.920 5.960 5.740 5.920 817,189 +0.00(+0.00%)
Jun 02, 2016 5.880 5.930 5.790 5.920 1,336,016 +0.01(+0.17%)
Jun 01, 2016 5.800 5.940 5.750 5.910 1,799,934 +0.09(+1.55%)
May 31, 2016 5.750 5.900 5.720 5.820 1,479,508 +0.09(+1.57%)
May 27, 2016 5.560 5.730 5.730 5.730 809,700 +0.18(+3.24%)
May 26, 2016 5.560 5.600 5.505 5.550 592,887 +0.02(+0.36%)
May 25, 2016 5.620 5.760 5.510 5.530 1,022,669 -0.08(-1.43%)
May 24, 2016 5.570 5.680 5.530 5.610 1,168,953 +0.10(+1.81%)
May 23, 2016 5.350 5.590 5.330 5.510 1,276,947 +0.18(+3.38%)
May 20, 2016 5.180 5.360 5.060 5.330 1,040,700 +0.18(+3.50%)
May 19, 2016 5.220 5.270 5.110 5.150 1,126,527 -0.09(-1.72%)
May 18, 2016 5.170 5.380 5.120 5.240 1,334,764 +0.05(+0.96%)
May 17, 2016 5.370 5.420 5.160 5.190 2,633,717 -0.22(-4.07%)
May 16, 2016 5.250 5.475 5.250 5.410 739,488 +0.13(+2.46%)
May 13, 2016 5.210 5.430 5.205 5.280 1,111,186 +0.07(+1.34%)
May 12, 2016 5.560 5.570 5.140 5.210 1,219,663 -0.31(-5.62%)
May 11, 2016 5.620 5.620 5.365 5.520 1,368,015 -0.15(-2.65%)
May 10, 2016 4.980 5.855 4.980 5.670 4,282,933 +0.48(+9.25%)
May 09, 2016 5.420 5.444 5.120 5.190 1,811,170 -0.12(-2.26%)
May 06, 2016 5.400 5.470 5.280 5.310 1,251,439 -0.15(-2.75%)
May 05, 2016 5.560 5.580 5.460 5.460 1,429,297 -0.04(-0.73%)
May 04, 2016 5.510 5.630 5.490 5.500 1,255,277 -0.05(-0.90%)
May 03, 2016 5.530 5.680 5.490 5.550 1,833,206 -0.06(-1.07%)
May 02, 2016 5.570 5.670 5.505 5.610 1,197,543 +0.04(+0.72%)
Apr 29, 2016 5.560 5.600 5.480 5.570 1,825,037 +0.06(+1.09%)
Apr 28, 2016 5.450 5.720 5.450 5.510 1,061,759 -0.24(-4.17%)
Apr 27, 2016 5.630 5.790 5.510 5.750 2,410,400 +0.05(+0.88%)
Apr 26, 2016 5.550 5.700 5.510 5.700 4,247,425 +0.17(+3.07%)
Apr 25, 2016 5.730 5.770 5.520 5.530 911,504 -0.21(-3.66%)
Apr 22, 2016 5.680 5.850 5.680 5.740 1,135,857 +0.04(+0.70%)
Apr 21, 2016 5.710 5.840 5.665 5.700 826,955 -0.04(-0.70%)
Apr 20, 2016 5.700 5.800 5.620 5.740 974,870 +0.03(+0.53%)
Apr 19, 2016 5.670 5.830 5.670 5.710 1,017,331 +0.09(+1.60%)
Apr 18, 2016 5.650 5.730 5.540 5.620 1,330,281 -0.03(-0.53%)
Apr 15, 2016 5.690 5.885 5.630 5.650 1,458,684 -0.08(-1.40%)
Apr 14, 2016 6.340 6.350 5.700 5.730 4,480,201 -0.63(-9.91%)
Apr 13, 2016 5.390 6.470 5.390 6.360 8,868,938 +0.99(+18.44%)
Apr 12, 2016 5.370 5.440 5.135 5.370 1,371,540 -0.02(-0.37%)
Apr 11, 2016 5.410 5.526 5.380 5.390 785,314 +0.02(+0.37%)
Apr 08, 2016 5.400 5.440 5.250 5.370 1,137,665 +0.02(+0.37%)
Apr 07, 2016 5.400 5.450 5.310 5.350 941,934 -0.06(-1.11%)
Apr 06, 2016 5.400 5.440 5.155 5.410 2,129,063 -0.01(-0.18%)
Apr 05, 2016 5.420 5.530 5.270 5.420 1,315,617 -0.03(-0.55%)
Apr 04, 2016 5.590 5.620 5.410 5.450 1,980,789 -0.14(-2.50%)
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.