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, 2021 76.91 78.07 76.44 77.06 557,276 +0.38(+0.50%)
Dec 30, 2021 77.87 78.69 76.56 76.68 535,240 -1.22(-1.57%)
Dec 29, 2021 78.12 78.74 77.42 77.90 473,681 -0.23(-0.29%)
Dec 28, 2021 79.99 79.99 77.48 78.13 648,822 -1.41(-1.77%)
Dec 27, 2021 76.55 79.65 76.46 79.54 771,730 +3.87(+5.11%)
Dec 23, 2021 75.25 76.28 74.53 75.67 392,016 +0.94(+1.26%)
Dec 22, 2021 73.12 74.81 72.14 74.73 569,971 +0.73(+0.99%)
Dec 21, 2021 74.00 74.16 71.64 74.00 817,361 +3.64(+5.17%)
Dec 20, 2021 70.70 72.15 69.47 70.36 1,042,897 -1.75(-2.43%)
Dec 17, 2021 69.97 73.25 69.36 72.11 1,731,393 +1.38(+1.95%)
Dec 16, 2021 77.79 78.25 68.65 70.73 1,498,538 -6.47(-8.38%)
Dec 15, 2021 75.43 77.35 72.31 77.20 1,232,235 +2.18(+2.91%)
Dec 14, 2021 73.91 75.58 73.00 75.02 887,482 -0.11(-0.15%)
Dec 13, 2021 77.23 77.88 74.59 75.13 707,740 -2.08(-2.69%)
Dec 10, 2021 78.95 79.33 76.05 77.21 704,425 +0.03(+0.04%)
Dec 09, 2021 78.91 81.47 77.10 77.18 1,033,446 -2.48(-3.11%)
Dec 08, 2021 79.30 80.00 77.92 79.66 595,032 +0.24(+0.30%)
Dec 07, 2021 77.38 80.25 77.14 79.42 1,209,079 +4.33(+5.77%)
Dec 06, 2021 74.38 75.31 71.04 75.09 1,418,210 +0.84(+1.13%)
Dec 03, 2021 76.57 77.42 73.15 74.25 1,196,284 -1.20(-1.59%)
Dec 02, 2021 74.22 76.18 72.50 75.45 1,327,146 +0.92(+1.23%)
Dec 01, 2021 78.18 78.51 74.40 74.53 1,216,092 -1.40(-1.84%)
Nov 30, 2021 78.22 78.96 74.85 75.93 1,405,605 -2.78(-3.53%)
Nov 29, 2021 76.90 78.79 76.39 78.71 1,417,537 +3.37(+4.47%)
Nov 26, 2021 77.63 78.31 74.72 75.34 866,743 -4.14(-5.21%)
Nov 24, 2021 78.25 79.59 77.39 79.48 1,001,043 +0.13(+0.16%)
Nov 23, 2021 80.43 81.44 79.25 79.35 1,066,984 -1.45(-1.79%)
Nov 22, 2021 85.39 85.41 80.69 80.80 1,014,894 -3.15(-3.75%)
Nov 19, 2021 85.26 85.26 83.71 83.95 718,261 -0.78(-0.92%)
Nov 18, 2021 83.53 84.74 84.24 84.73 667,488 +2.07(+2.50%)
Nov 17, 2021 85.00 85.00 81.80 82.66 1,026,502 -2.33(-2.74%)
Nov 16, 2021 82.80 85.01 82.00 84.99 1,040,488 +1.85(+2.23%)
Nov 15, 2021 83.89 83.94 81.63 83.14 675,158 +0.68(+0.82%)
Nov 12, 2021 83.21 83.31 81.93 82.46 395,773 -0.04(-0.05%)
Nov 11, 2021 81.65 82.54 80.00 82.50 603,912 +2.24(+2.79%)
Nov 10, 2021 78.94 80.26 1,383,286 -0.88(-1.08%)
Nov 09, 2021 83.40 84.00 80.60 81.14 1,180,849 -2.54(-3.04%)
Nov 08, 2021 83.12 84.99 82.49 83.68 1,177,073 +1.66(+2.02%)
Nov 05, 2021 82.59 84.01 80.28 82.02 1,077,967 -0.02(-0.02%)
Nov 04, 2021 78.73 82.47 78.11 82.04 2,118,671 +4.33(+5.57%)
Nov 03, 2021 72.55 78.14 72.39 77.71 1,670,829 +4.26(+5.80%)
Nov 02, 2021 72.86 73.45 71.27 73.45 1,305,237 +1.22(+1.69%)
Nov 01, 2021 69.69 72.26 69.44 72.23 1,328,902 +2.79(+4.02%)
Oct 29, 2021 68.66 69.97 69.44 871,721 +0.05(+0.07%)
Oct 28, 2021 68.42 70.94 68.42 69.39 915,975 +1.42(+2.09%)
Oct 27, 2021 67.98 69.78 67.93 67.97 575,056 -0.50(-0.73%)
Oct 26, 2021 69.28 68.36 68.47 652,870 -0.27(-0.39%)
Oct 25, 2021 69.04 69.79 68.37 68.74 658,753 +0.16(+0.23%)
Oct 22, 2021 69.43 68.44 68.58 570,520 -0.85(-1.22%)
Oct 21, 2021 67.57 69.52 67.57 69.43 537,842 +1.59(+2.34%)
Oct 20, 2021 67.66 67.94 66.89 67.84 434,277 +0.02(+0.03%)
Oct 19, 2021 67.56 68.95 67.21 67.82 454,364 +0.31(+0.46%)
Oct 18, 2021 65.77 67.56 65.60 67.51 542,195 +1.42(+2.15%)
Oct 15, 2021 67.48 67.49 65.93 66.09 632,532 -0.02(-0.03%)
Oct 14, 2021 64.86 66.30 64.15 66.11 945,627 +2.80(+4.42%)
Oct 13, 2021 63.28 64.67 63.11 63.31 559,045 +0.38(+0.60%)
Oct 12, 2021 63.94 64.29 62.57 62.93 666,276 -0.50(-0.79%)
Oct 11, 2021 64.39 65.22 63.34 63.43 417,218 -1.36(-2.10%)
Oct 08, 2021 66.08 66.56 64.69 64.79 466,668 -1.22(-1.85%)
Oct 07, 2021 65.11 67.15 65.11 66.01 876,095 +1.96(+3.06%)
Oct 06, 2021 63.59 64.36 63.19 64.05 715,313 -0.41(-0.64%)
Oct 05, 2021 64.35 65.11 63.43 64.46 798,443 +0.90(+1.42%)
Oct 04, 2021 65.30 65.31 62.76 63.56 1,035,802 -2.18(-3.32%)
Oct 01, 2021 64.94 66.15 63.37 65.74 882,871 +1.09(+1.69%)
Sep 30, 2021 64.82 66.17 64.47 64.65 1,168,832 +0.65(+1.02%)
Sep 29, 2021 64.92 65.00 63.00 64.00 633,156 -0.46(-0.71%)
Sep 28, 2021 66.10 67.68 64.20 64.46 1,087,352 -3.22(-4.76%)
Sep 27, 2021 67.43 68.74 66.78 67.68 502,886 -0.42(-0.62%)
Sep 24, 2021 67.67 68.55 67.46 68.10 547,869 +0.07(+0.10%)
Sep 23, 2021 68.00 68.76 67.43 68.03 1,063,239 +0.31(+0.46%)
Sep 22, 2021 65.53 67.91 64.76 67.72 860,503 +2.83(+4.36%)
Sep 21, 2021 64.43 65.24 63.45 64.89 458,815 +0.80(+1.25%)
Sep 20, 2021 64.11 64.47 62.88 64.09 969,540 -1.50(-2.29%)
Sep 17, 2021 66.56 66.91 64.65 65.59 4,183,945 -1.32(-1.97%)
Sep 16, 2021 65.38 67.30 65.01 66.91 767,163 +1.23(+1.87%)
Sep 15, 2021 65.20 65.79 63.89 65.68 685,543 +0.48(+0.74%)
Sep 14, 2021 64.51 65.76 63.58 65.20 693,833 +1.07(+1.67%)
Sep 13, 2021 63.48 64.27 62.23 64.13 903,547 +1.35(+2.15%)
Sep 10, 2021 62.64 63.94 62.64 62.78 585,490 +0.75(+1.21%)
Sep 09, 2021 63.18 63.88 61.99 62.03 599,278 -0.73(-1.16%)
Sep 08, 2021 63.29 63.45 61.84 62.76 646,797 -0.91(-1.43%)
Sep 07, 2021 63.43 64.25 63.30 63.67 795,201 +0.60(+0.95%)
Sep 03, 2021 62.84 63.42 62.34 63.07 500,729 +0.25(+0.40%)
Sep 02, 2021 62.33 63.12 61.91 62.82 854,824 +0.95(+1.54%)
Sep 01, 2021 62.65 62.65 61.69 61.87 498,626 -0.25(-0.40%)
Aug 31, 2021 62.76 62.78 61.07 62.12 711,075 -0.64(-1.02%)
Aug 30, 2021 61.69 62.80 61.22 62.76 690,411 +1.55(+2.53%)
Aug 27, 2021 58.91 61.51 58.90 61.21 1,096,893 +2.35(+3.99%)
Aug 26, 2021 57.64 59.46 57.50 58.86 839,918 +1.02(+1.76%)
Aug 25, 2021 58.46 59.22 57.82 57.84 559,675 -0.32(-0.55%)
Aug 24, 2021 58.50 58.81 57.79 58.16 1,052,160 -0.11(-0.19%)
Aug 23, 2021 58.00 59.09 57.84 58.27 1,309,360 +1.30(+2.28%)
Aug 20, 2021 56.74 57.53 55.56 56.97 894,939 +0.35(+0.62%)
Aug 19, 2021 55.43 57.01 55.07 56.62 1,160,964 +0.47(+0.84%)
Aug 18, 2021 56.63 57.29 56.07 56.15 790,249 -0.62(-1.09%)
Aug 17, 2021 57.76 57.83 56.06 56.77 745,326 -1.56(-2.67%)
Aug 16, 2021 58.90 59.07 58.12 58.33 435,049 -0.58(-0.98%)
Aug 13, 2021 59.18 59.42 58.40 58.91 420,921 -0.48(-0.81%)
Aug 12, 2021 60.02 60.28 59.26 59.39 520,611 -0.79(-1.31%)
Aug 11, 2021 60.50 60.59 58.84 60.18 560,285 -0.22(-0.36%)
Aug 10, 2021 60.37 60.63 58.36 60.40 932,499 +0.03(+0.05%)
Aug 09, 2021 61.59 61.60 59.92 60.37 490,509 -1.15(-1.87%)
Aug 06, 2021 59.49 61.61 59.19 61.52 1,117,514 +1.62(+2.70%)
Aug 05, 2021 58.43 60.00 58.32 59.90 864,074 +1.87(+3.22%)
Aug 04, 2021 58.14 59.38 56.75 58.03 969,716 -0.09(-0.15%)
Aug 03, 2021 57.15 58.73 56.36 58.12 1,221,909 +1.03(+1.80%)
Aug 02, 2021 57.36 58.74 56.90 57.09 938,903 +0.35(+0.62%)
Jul 30, 2021 54.55 56.84 54.48 56.74 864,988 +1.57(+2.85%)
Jul 29, 2021 54.10 55.58 53.90 55.17 719,013 +1.16(+2.15%)
Jul 28, 2021 52.87 54.38 52.43 54.01 570,770 +1.55(+2.95%)
Jul 27, 2021 53.21 53.36 50.49 52.46 824,863 -0.90(-1.69%)
Jul 26, 2021 53.76 54.19 52.89 53.36 437,654 -0.67(-1.24%)
Jul 23, 2021 53.83 54.40 53.14 54.03 602,938 +0.76(+1.43%)
Jul 22, 2021 53.90 54.45 52.93 53.27 516,716 -1.15(-2.11%)
Jul 21, 2021 52.01 54.43 51.80 54.42 1,069,824 +2.56(+4.94%)
Jul 20, 2021 50.80 52.52 50.04 51.86 1,077,659 +1.42(+2.82%)
Jul 19, 2021 49.16 51.01 49.05 50.44 721,234 +0.19(+0.38%)
Jul 16, 2021 52.18 52.45 50.19 50.25 981,298 -1.32(-2.56%)
Jul 15, 2021 52.18 52.52 50.70 51.57 861,425 -1.15(-2.18%)
Jul 14, 2021 53.88 54.44 52.58 52.72 727,895 -0.35(-0.66%)
Jul 13, 2021 53.61 53.79 53.05 53.07 412,525 -1.03(-1.90%)
Jul 12, 2021 54.19 54.52 53.82 54.10 562,254 +0.11(+0.20%)
Jul 09, 2021 52.97 54.33 52.29 53.99 504,742 +1.16(+2.20%)
Jul 08, 2021 52.15 53.42 50.98 52.83 665,764 -0.49(-0.92%)
Jul 07, 2021 55.29 55.40 52.89 53.32 694,607 -1.42(-2.59%)
Jul 06, 2021 55.55 55.55 53.59 54.74 1,337,476 -0.15(-0.27%)
Jul 02, 2021 55.85 55.85 54.65 54.89 453,338 -0.41(-0.74%)
Jul 01, 2021 56.04 56.33 55.00 55.30 788,358 -0.88(-1.57%)
Jun 30, 2021 57.11 57.26 56.11 56.18 1,304,006 -1.10(-1.92%)
Jun 29, 2021 57.19 57.48 56.51 57.28 1,009,463 +0.08(+0.14%)
Jun 28, 2021 56.34 57.60 55.80 57.20 1,073,427 +1.33(+2.38%)
Jun 25, 2021 55.59 56.43 55.06 55.87 2,093,002 +0.44(+0.79%)
Jun 24, 2021 53.98 55.67 53.88 55.43 1,336,665 +2.41(+4.55%)
Jun 23, 2021 52.72 53.37 52.22 53.02 809,563 +0.80(+1.53%)
Jun 22, 2021 51.57 52.27 50.72 52.22 669,732 +0.47(+0.91%)
Jun 21, 2021 50.98 51.92 50.13 51.75 902,230 +1.00(+1.97%)
Jun 18, 2021 51.19 51.43 49.42 50.75 3,142,809 -0.77(-1.49%)
Jun 17, 2021 50.72 52.29 50.72 51.52 725,868 +0.28(+0.55%)
Jun 16, 2021 52.52 52.65 50.67 51.24 725,103 -1.11(-2.12%)
Jun 15, 2021 52.87 53.16 52.12 52.35 810,138 -0.82(-1.54%)
Jun 14, 2021 51.43 53.41 51.37 53.17 652,006 +1.76(+3.42%)
Jun 11, 2021 51.22 51.84 50.84 51.41 1,271,892 +0.53(+1.04%)
Jun 10, 2021 50.10 51.13 49.85 50.88 690,305 +0.91(+1.82%)
Jun 09, 2021 51.11 51.39 49.88 49.97 975,339 -1.03(-2.02%)
Jun 08, 2021 51.26 51.61 50.35 51.00 1,251,573 +0.20(+0.39%)
Jun 07, 2021 52.81 53.05 50.77 50.80 1,677,300 -2.35(-4.42%)
Jun 04, 2021 51.74 53.48 51.60 53.15 935,594 +2.13(+4.17%)
Jun 03, 2021 51.50 51.73 50.70 51.02 1,427,314 -1.36(-2.60%)
Jun 02, 2021 52.01 52.79 51.68 52.38 860,436 +0.09(+0.17%)
Jun 01, 2021 53.42 53.79 51.67 52.29 813,580 -0.78(-1.47%)
May 28, 2021 53.00 53.56 52.51 53.07 626,073 +0.35(+0.66%)
May 27, 2021 52.85 53.39 52.15 52.72 732,521 +0.02(+0.04%)
May 26, 2021 51.76 52.74 51.16 52.70 837,109 +1.05(+2.03%)
May 25, 2021 52.00 52.38 51.23 51.65 1,018,998 +0.24(+0.47%)
May 24, 2021 49.94 51.70 49.54 51.41 881,851 +2.11(+4.28%)
May 21, 2021 50.93 50.93 49.27 49.30 725,420 -0.99(-1.97%)
May 20, 2021 48.97 50.66 48.80 50.29 1,031,786 +1.59(+3.26%)
May 19, 2021 45.70 48.88 45.51 48.70 926,041 +1.51(+3.20%)
May 18, 2021 47.56 48.37 46.98 47.19 1,144,008 -0.08(-0.17%)
May 17, 2021 45.60 47.56 45.04 47.27 1,874,821 +0.90(+1.94%)
May 14, 2021 44.43 46.99 43.61 46.37 1,743,266 +2.41(+5.48%)
May 13, 2021 45.31 46.04 42.94 43.96 1,879,024 -0.41(-0.92%)
May 12, 2021 45.29 46.91 44.00 44.37 1,991,995 -2.31(-4.95%)
May 11, 2021 45.15 47.22 44.32 46.68 1,657,625 -0.01(-0.02%)
May 10, 2021 49.94 49.94 46.66 46.69 2,133,852 -3.86(-7.64%)
May 07, 2021 50.26 51.28 49.51 50.55 1,523,876 +1.03(+2.08%)
May 06, 2021 48.56 49.63 47.81 49.52 1,516,751 +0.96(+1.98%)
May 05, 2021 48.14 50.19 47.66 48.56 1,567,598 +0.75(+1.57%)
May 04, 2021 48.16 48.69 46.78 47.81 2,456,991 -1.28(-2.61%)
May 03, 2021 50.81 51.00 48.90 49.09 1,537,919 -1.22(-2.42%)
Apr 30, 2021 50.84 51.85 50.06 50.31 1,216,700 -1.73(-3.32%)
Apr 29, 2021 53.71 53.88 51.32 52.04 1,026,717 -1.06(-2.00%)
Apr 28, 2021 53.59 53.85 52.91 53.10 859,382 -0.94(-1.74%)
Apr 27, 2021 55.68 55.76 54.01 54.04 1,076,789 -0.83(-1.51%)
Apr 26, 2021 55.00 55.26 54.32 54.87 1,550,357 +0.05(+0.09%)
Apr 23, 2021 53.29 55.07 53.29 54.82 1,319,600 +1.69(+3.18%)
Apr 22, 2021 54.53 55.50 53.11 53.13 1,447,443 -1.68(-3.07%)
Apr 21, 2021 52.96 54.90 52.24 54.81 1,466,446 +1.64(+3.08%)
Apr 20, 2021 55.47 56.35 52.35 53.17 2,973,123 -2.72(-4.87%)
Apr 19, 2021 56.74 57.44 54.40 55.89 25,551,434 -2.03(-3.50%)
Apr 16, 2021 56.10 58.38 55.53 57.92 11,076,701 +6.77(+13.24%)
Apr 15, 2021 50.18 51.25 49.39 51.15 872,547 +1.68(+3.40%)
Apr 14, 2021 49.87 50.49 48.43 49.47 909,029 -0.46(-0.92%)
Apr 13, 2021 50.54 50.99 49.17 49.93 873,805 -0.29(-0.58%)
Apr 12, 2021 50.30 50.36 48.73 50.22 740,073 +0.04(+0.08%)
Apr 09, 2021 49.55 50.20 48.87 50.18 684,700 +0.06(+0.12%)
Apr 08, 2021 50.22 50.70 49.59 50.12 730,018 +0.93(+1.89%)
Apr 07, 2021 49.03 49.64 48.54 49.19 653,047 -0.03(-0.06%)
Apr 06, 2021 49.79 50.43 48.91 49.22 599,408 -0.90(-1.80%)
Apr 05, 2021 50.08 50.77 48.56 50.12 1,842,752 +1.44(+2.96%)
Apr 01, 2021 45.84 48.69 45.84 48.68 1,678,600 +3.66(+8.13%)
Mar 31, 2021 43.64 45.40 43.57 45.02 1,847,262 +2.04(+4.75%)
Mar 30, 2021 42.16 43.23 41.69 42.98 713,797 +0.34(+0.80%)
Mar 29, 2021 43.94 44.20 42.10 42.64 1,385,021 -1.90(-4.27%)
Mar 26, 2021 42.49 44.65 42.16 44.54 1,196,900 +2.10(+4.95%)
Mar 25, 2021 39.52 42.64 39.08 42.44 1,220,281 +0.89(+2.14%)
Mar 24, 2021 44.00 44.69 41.54 41.55 706,266 -1.66(-3.84%)
Mar 23, 2021 44.37 44.74 42.63 43.21 903,842 -1.52(-3.40%)
Mar 22, 2021 45.69 46.26 44.42 44.73 765,731 +0.26(+0.58%)
Mar 19, 2021 43.69 44.83 42.60 44.47 1,841,100 +0.47(+1.07%)
Mar 18, 2021 46.96 46.96 43.97 44.00 1,218,741 -3.52(-7.41%)
Mar 17, 2021 45.94 47.68 44.94 47.52 1,107,543 +0.78(+1.67%)
Mar 16, 2021 46.32 47.90 46.01 46.74 696,191 +1.08(+2.37%)
Mar 15, 2021 44.59 45.82 44.03 45.66 808,331 +0.65(+1.44%)
Mar 12, 2021 43.20 45.15 42.66 45.01 834,600 +0.89(+2.02%)
Mar 11, 2021 43.48 44.49 42.62 44.12 1,425,639 +2.24(+5.35%)
Mar 10, 2021 44.19 44.65 41.83 41.88 1,050,910 -1.37(-3.17%)
Mar 09, 2021 41.20 43.48 40.97 43.25 1,456,069 +3.76(+9.52%)
Mar 08, 2021 41.91 42.79 39.40 39.49 2,219,958 -2.46(-5.88%)
Mar 05, 2021 43.27 43.27 39.12 41.95 2,991,300 -0.16(-0.37%)
Mar 04, 2021 46.81 47.56 41.49 42.11 2,101,262 -5.45(-11.46%)
Mar 03, 2021 49.37 50.17 47.26 47.56 1,371,636 -2.10(-4.23%)
Mar 02, 2021 51.20 51.49 49.62 49.66 1,786,180 -1.62(-3.16%)
Mar 01, 2021 48.92 51.31 48.34 51.28 1,620,004 +3.16(+6.57%)
Feb 26, 2021 47.01 48.92 45.89 48.12 1,319,800 +1.97(+4.27%)
Feb 25, 2021 48.04 49.49 45.70 46.15 1,123,609 -3.21(-6.50%)
Feb 24, 2021 46.31 49.46 45.85 49.36 971,485 +3.52(+7.68%)
Feb 23, 2021 45.24 46.65 43.99 45.84 1,185,234 -0.75(-1.61%)
Feb 22, 2021 47.33 48.39 46.33 46.59 1,064,634 -1.66(-3.44%)
Feb 19, 2021 46.81 48.68 46.50 48.25 1,166,900 +1.81(+3.90%)
Feb 18, 2021 46.72 47.12 45.95 46.44 1,047,331 -0.79(-1.67%)
Feb 17, 2021 47.72 48.37 45.47 47.23 1,531,533 -1.40(-2.88%)
Feb 16, 2021 49.47 50.05 48.38 48.63 1,728,012 +0.19(+0.39%)
Feb 12, 2021 46.55 48.51 46.10 48.44 830,000 +1.59(+3.39%)
Feb 11, 2021 45.25 46.94 45.13 46.85 741,211 +2.13(+4.76%)
Feb 10, 2021 44.49 45.29 43.64 44.72 682,240 +0.57(+1.29%)
Feb 09, 2021 43.70 44.28 42.81 44.15 578,381 +0.05(+0.11%)
Feb 08, 2021 43.11 44.58 43.00 44.10 1,081,310 +1.10(+2.56%)
Feb 05, 2021 43.10 43.24 42.29 43.00 696,000 +0.15(+0.35%)
Feb 04, 2021 42.55 43.08 42.19 42.85 702,041 +0.29(+0.68%)
Feb 03, 2021 44.14 44.73 42.35 42.56 896,620 -1.33(-3.03%)
Feb 02, 2021 43.30 44.08 42.21 43.89 1,107,692 +1.50(+3.54%)
Feb 01, 2021 40.68 42.76 40.42 42.39 1,006,233 +2.28(+5.68%)
Jan 29, 2021 40.84 41.19 39.77 40.11 1,507,700 -0.18(-0.45%)
Jan 28, 2021 38.72 40.62 38.15 40.29 1,271,567 +2.47(+6.53%)
Jan 27, 2021 39.48 39.99 37.38 37.82 1,583,507 -2.62(-6.48%)
Jan 26, 2021 41.59 42.26 40.31 40.44 752,250 -1.18(-2.84%)
Jan 25, 2021 43.74 44.22 41.18 41.62 794,654 -1.89(-4.34%)
Jan 22, 2021 43.12 44.36 42.95 43.51 642,200 +0.02(+0.05%)
Jan 21, 2021 43.58 43.87 42.50 43.49 685,508 +0.35(+0.81%)
Jan 20, 2021 44.00 44.16 42.71 43.14 935,630 -0.10(-0.23%)
Jan 19, 2021 43.89 44.41 42.95 43.24 944,491 +0.15(+0.35%)
Jan 15, 2021 43.16 44.31 42.83 43.09 988,900 -0.37(-0.85%)
Jan 14, 2021 43.10 44.15 43.10 43.46 759,263 +0.43(+1.00%)
Jan 13, 2021 43.46 43.56 42.75 43.03 726,748 +0.26(+0.61%)
Jan 12, 2021 44.81 45.05 42.32 42.77 1,372,422 -1.13(-2.57%)
Jan 11, 2021 44.03 44.62 43.70 43.90 1,295,535 -0.64(-1.44%)
Jan 08, 2021 46.89 46.89 44.04 44.54 985,000 -1.49(-3.24%)
Jan 07, 2021 45.84 46.22 45.52 46.03 994,856 +0.82(+1.81%)
Jan 06, 2021 45.27 46.33 44.57 45.21 840,581 -0.44(-0.96%)
Jan 05, 2021 45.16 46.38 44.97 45.65 762,833 +0.32(+0.71%)
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.