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

Lattice Semicond (NQ: LSCC )

70.92 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Jun 30, 2011 6.430 6.600 6.240 6.520 1,631,003 +0.11(+1.72%)
Jun 29, 2011 6.520 6.530 6.370 6.410 951,033 -0.11(-1.69%)
Jun 28, 2011 6.410 6.520 6.380 6.520 827,427 +0.12(+1.87%)
Jun 27, 2011 6.350 6.440 6.211 6.400 1,162,434 +0.03(+0.47%)
Jun 24, 2011 6.350 6.400 6.200 6.370 3,358,238 +0.05(+0.79%)
Jun 23, 2011 6.020 6.340 5.950 6.320 964,121 +0.20(+3.27%)
Jun 22, 2011 6.210 6.270 6.100 6.120 581,256 -0.14(-2.24%)
Jun 21, 2011 6.130 6.290 6.100 6.260 706,449 +0.17(+2.79%)
Jun 20, 2011 6.050 6.110 6.000 6.090 664,389 +0.06(+1.00%)
Jun 17, 2011 6.120 6.140 6.010 6.030 1,051,106 -0.02(-0.33%)
Jun 16, 2011 6.000 6.140 5.940 6.050 858,679 +0.04(+0.67%)
Jun 15, 2011 6.080 6.160 5.930 6.010 1,091,380 -0.15(-2.44%)
Jun 14, 2011 6.070 6.250 6.040 6.160 700,841 +0.19(+3.18%)
Jun 13, 2011 6.120 6.130 5.940 5.970 824,929 -0.13(-2.13%)
Jun 10, 2011 6.080 6.210 6.000 6.100 1,118,110 -0.01(-0.16%)
Jun 09, 2011 6.110 6.250 6.076 6.110 905,481 +0.00(+0.00%)
Jun 08, 2011 6.250 6.260 6.070 6.110 778,552 -0.18(-2.86%)
Jun 07, 2011 6.150 6.320 6.110 6.290 939,292 +0.20(+3.28%)
Jun 06, 2011 6.180 6.280 6.030 6.090 883,969 -0.05(-0.81%)
Jun 03, 2011 6.120 6.270 6.020 6.140 966,513 -0.11(-1.76%)
May 24, 2011 6.560 6.600 6.230 6.250 2,183,386 -0.28(-4.29%)
May 23, 2011 6.720 6.720 6.500 6.530 855,910 -0.29(-4.25%)
May 20, 2011 6.790 6.890 6.790 6.820 981,644 -0.02(-0.29%)
May 19, 2011 7.010 7.030 6.750 6.840 1,242,705 -0.07(-1.01%)
May 18, 2011 6.770 6.990 6.660 6.910 1,738,647 +0.17(+2.52%)
May 17, 2011 6.700 6.790 6.610 6.740 1,256,527 -0.02(-0.30%)
May 16, 2011 6.930 7.060 6.630 6.760 2,062,662 -0.25(-3.50%)
May 13, 2011 7.020 7.190 6.930 7.005 1,768,219 +0.00(+0.07%)
May 12, 2011 6.740 7.030 6.630 7.000 1,063,441 +0.24(+3.55%)
May 11, 2011 7.030 7.050 6.730 6.760 1,439,348 -0.28(-3.98%)
May 10, 2011 6.850 7.040 6.772 7.040 1,452,669 +0.22(+3.23%)
May 09, 2011 6.810 6.840 6.730 6.820 892,589 -0.02(-0.29%)
May 06, 2011 6.910 6.940 6.791 6.840 750,028 +0.05(+0.74%)
May 05, 2011 6.750 6.920 6.632 6.790 1,328,870 +0.00(+0.00%)
May 04, 2011 6.870 6.960 6.731 6.790 1,533,867 -0.08(-1.16%)
May 03, 2011 6.900 7.000 6.770 6.870 2,190,263 -0.05(-0.72%)
May 02, 2011 6.950 7.080 6.820 6.920 2,973,912 +0.13(+1.91%)
Apr 29, 2011 6.840 6.850 6.750 6.790 1,198,424 -0.05(-0.73%)
Apr 28, 2011 6.840 6.890 6.750 6.840 812,927 -0.01(-0.15%)
Apr 27, 2011 7.090 7.090 6.750 6.850 1,321,904 -0.08(-1.15%)
Apr 26, 2011 6.730 6.960 6.630 6.930 2,069,569 +0.21(+3.12%)
Apr 25, 2011 6.730 6.770 6.280 6.720 3,238,096 +0.40(+6.33%)
Apr 21, 2011 6.300 6.340 6.100 6.320 1,153,019 +0.12(+1.94%)
Apr 20, 2011 6.000 6.240 5.990 6.200 1,054,076 +0.34(+5.80%)
Apr 19, 2011 5.890 5.890 5.760 5.860 573,790 -0.02(-0.34%)
Apr 18, 2011 5.910 5.910 5.770 5.880 998,754 -0.05(-0.84%)
Apr 15, 2011 5.920 5.950 5.820 5.930 629,113 -0.01(-0.16%)
Apr 14, 2011 5.890 5.950 5.870 5.939 541,091 +0.02(+0.33%)
Apr 13, 2011 5.970 6.040 5.910 5.920 838,132 -0.02(-0.34%)
Apr 12, 2011 6.000 6.030 5.890 5.940 1,082,450 -0.09(-1.49%)
Apr 11, 2011 6.130 6.160 6.000 6.030 914,748 -0.12(-1.95%)
Apr 08, 2011 6.210 6.210 6.060 6.150 751,809 -0.01(-0.16%)
Apr 07, 2011 6.180 6.240 6.060 6.160 1,096,896 -0.04(-0.65%)
Apr 06, 2011 6.100 6.350 5.990 6.200 1,592,074 +0.15(+2.48%)
Apr 05, 2011 5.950 6.150 5.840 6.050 1,465,557 +0.12(+2.02%)
Apr 04, 2011 5.990 6.185 5.890 5.930 1,522,680 -0.01(-0.17%)
Apr 01, 2011 6.000 6.150 5.910 5.940 1,389,607 +0.04(+0.68%)
Mar 31, 2011 6.010 6.070 5.840 5.900 1,541,434 -0.10(-1.67%)
Mar 30, 2011 6.000 6.150 5.950 6.000 1,957,082 -0.11(-1.80%)
Mar 29, 2011 6.160 6.250 6.070 6.110 1,164,417 -0.05(-0.81%)
Mar 28, 2011 6.180 6.200 6.030 6.160 1,493,757 +0.04(+0.65%)
Mar 25, 2011 6.030 6.260 6.000 6.120 1,585,734 +0.15(+2.51%)
Mar 24, 2011 5.990 6.080 5.920 5.970 1,104,686 +0.02(+0.34%)
Mar 23, 2011 5.800 5.960 5.760 5.950 1,853,278 +0.11(+1.88%)
Mar 22, 2011 5.960 5.970 5.830 5.840 1,281,540 -0.08(-1.35%)
Mar 21, 2011 5.950 6.000 5.880 5.920 1,363,347 +0.01(+0.17%)
Mar 18, 2011 5.850 5.960 5.770 5.910 2,658,197 +0.03(+0.51%)
Mar 17, 2011 6.060 6.240 5.860 5.880 1,103,534 -0.08(-1.34%)
Mar 16, 2011 6.040 6.230 5.900 5.960 1,936,784 -0.11(-1.81%)
Mar 15, 2011 5.910 6.130 5.700 6.070 1,512,519 -0.09(-1.46%)
Mar 14, 2011 6.080 6.340 6.080 6.160 1,721,988 -0.03(-0.48%)
Mar 11, 2011 6.000 6.220 5.940 6.190 1,320,906 +0.12(+1.98%)
Mar 10, 2011 6.310 6.310 6.000 6.070 2,457,986 -0.33(-5.16%)
Mar 09, 2011 6.630 6.660 6.370 6.400 1,391,149 -0.23(-3.47%)
Mar 08, 2011 6.770 6.920 6.600 6.630 1,256,134 -0.14(-2.07%)
Mar 07, 2011 6.970 7.020 6.610 6.770 2,502,589 -0.27(-3.80%)
Mar 04, 2011 7.050 7.380 6.980 7.037 5,563,053 +0.20(+2.89%)
Mar 03, 2011 6.600 6.840 6.540 6.840 2,229,589 +0.39(+6.05%)
Mar 02, 2011 6.260 6.500 6.180 6.450 1,342,558 +0.16(+2.54%)
Mar 01, 2011 6.650 6.650 6.260 6.290 1,596,129 -0.35(-5.27%)
Feb 28, 2011 6.610 6.720 6.430 6.640 1,495,073 +0.06(+0.91%)
Feb 25, 2011 6.440 6.600 6.370 6.580 1,252,445 +0.27(+4.28%)
Feb 24, 2011 6.120 6.350 5.870 6.310 1,542,774 +0.17(+2.77%)
Feb 23, 2011 6.200 6.300 5.922 6.140 1,968,996 -0.10(-1.60%)
Feb 22, 2011 6.380 6.430 6.210 6.240 1,900,457 -0.23(-3.55%)
Feb 18, 2011 6.750 6.750 6.430 6.470 1,661,974 -0.23(-3.43%)
Feb 17, 2011 6.690 6.740 6.630 6.700 882,872 +0.02(+0.30%)
Feb 16, 2011 6.540 6.680 6.520 6.680 687,971 +0.15(+2.30%)
Feb 15, 2011 6.710 6.720 6.450 6.530 1,501,228 -0.19(-2.83%)
Feb 14, 2011 6.590 6.730 6.580 6.720 1,272,405 +0.15(+2.28%)
Feb 11, 2011 6.430 6.580 6.430 6.570 935,694 +0.10(+1.55%)
Feb 10, 2011 6.590 6.630 6.450 6.470 1,012,305 -0.12(-1.82%)
Feb 09, 2011 6.500 6.790 6.500 6.590 1,600,318 +0.06(+0.88%)
Feb 08, 2011 6.620 6.655 6.441 6.532 1,138,029 -0.13(-1.91%)
Feb 07, 2011 6.670 6.750 6.590 6.660 1,660,816 +0.03(+0.38%)
Feb 04, 2011 6.450 6.668 6.400 6.635 1,474,990 +0.19(+2.99%)
Feb 03, 2011 6.450 6.520 6.395 6.442 1,200,808 +0.00(+0.04%)
Feb 02, 2011 6.250 6.500 6.250 6.440 1,603,226 +0.14(+2.22%)
Feb 01, 2011 6.240 6.410 6.170 6.300 1,695,434 +0.07(+1.12%)
Jan 31, 2011 6.220 6.340 6.020 6.230 1,739,576 +0.09(+1.47%)
Jan 28, 2011 6.400 6.560 6.110 6.140 5,383,661 +0.20(+3.41%)
Jan 27, 2011 5.720 6.040 5.720 5.938 2,251,744 +0.13(+2.24%)
Jan 26, 2011 5.700 5.870 5.660 5.808 1,618,070 +0.14(+2.43%)
Jan 25, 2011 5.630 5.700 5.511 5.670 848,642 +0.01(+0.22%)
Jan 24, 2011 5.590 5.750 5.570 5.657 969,981 +0.05(+0.85%)
Jan 21, 2011 5.700 5.820 5.570 5.610 1,180,741 -0.02(-0.40%)
Jan 20, 2011 5.700 5.810 5.590 5.633 1,722,803 -0.12(-2.04%)
Jan 19, 2011 6.100 6.110 5.730 5.750 1,483,607 -0.37(-6.05%)
Jan 18, 2011 6.060 6.370 6.060 6.120 1,157,915 -0.04(-0.65%)
Jan 14, 2011 6.080 6.170 5.910 6.160 797,033 +0.08(+1.32%)
Jan 13, 2011 6.140 6.150 6.040 6.080 591,907 -0.04(-0.73%)
Jan 12, 2011 6.030 6.180 6.020 6.125 1,668,508 +0.13(+2.25%)
Jan 11, 2011 5.860 6.040 5.850 5.990 1,348,902 +0.18(+3.05%)
Jan 10, 2011 5.920 5.990 5.780 5.812 2,009,942 -0.17(-2.84%)
Jan 07, 2011 6.110 6.180 5.900 5.982 1,236,312 -0.10(-1.60%)
Jan 06, 2011 5.880 6.090 5.870 6.080 1,634,452 +0.22(+3.75%)
Jan 05, 2011 5.860 5.930 5.760 5.860 1,017,136 +0.00(+0.00%)
Jan 04, 2011 5.910 5.960 5.780 5.860 1,388,617 +0.04(+0.69%)
Jan 03, 2011 6.110 6.220 5.820 5.820 2,994,689 -0.24(-3.96%)
Dec 31, 2010 6.030 6.160 5.970 6.060 1,322,980 -0.01(-0.16%)
Dec 30, 2010 6.050 6.170 5.920 6.070 1,565,432 +0.02(+0.33%)
Dec 29, 2010 5.870 6.120 5.830 6.050 1,573,196 +0.18(+3.07%)
Dec 28, 2010 5.900 5.900 5.800 5.870 853,542 -0.01(-0.17%)
Dec 27, 2010 5.740 5.890 5.660 5.880 847,738 +0.14(+2.44%)
Dec 23, 2010 5.850 5.870 5.660 5.740 992,259 -0.10(-1.71%)
Dec 22, 2010 5.930 5.940 5.750 5.840 2,173,818 -0.09(-1.52%)
Dec 21, 2010 5.820 5.960 5.800 5.930 1,749,245 +0.18(+3.13%)
Dec 20, 2010 5.670 5.960 5.600 5.750 2,590,927 +0.19(+3.42%)
Dec 17, 2010 5.410 5.580 5.380 5.560 2,301,942 +0.16(+2.96%)
Dec 16, 2010 5.520 5.520 5.280 5.400 2,875,146 +0.29(+5.68%)
Dec 15, 2010 5.200 5.330 5.100 5.110 1,684,354 -0.14(-2.67%)
Dec 14, 2010 5.470 5.470 5.180 5.250 1,961,656 -0.19(-3.49%)
Dec 13, 2010 5.730 5.770 5.440 5.440 1,519,814 -0.22(-3.89%)
Dec 10, 2010 5.580 5.750 5.480 5.660 2,016,779 +0.09(+1.62%)
Dec 09, 2010 5.480 5.570 5.350 5.570 1,523,877 +0.11(+2.01%)
Dec 08, 2010 5.420 5.550 5.390 5.460 1,492,307 +0.03(+0.55%)
Dec 07, 2010 5.270 5.550 5.250 5.430 2,496,179 +0.21(+4.02%)
Dec 06, 2010 5.000 5.230 4.980 5.220 1,505,520 +0.21(+4.19%)
Dec 03, 2010 4.960 5.050 4.850 5.010 1,223,588 +0.01(+0.20%)
Dec 02, 2010 4.970 5.220 4.950 5.000 1,896,578 +0.09(+1.83%)
Dec 01, 2010 4.540 4.960 4.510 4.910 2,223,467 +0.46(+10.34%)
Nov 30, 2010 4.430 4.540 4.420 4.450 1,284,622 -0.01(-0.22%)
Nov 29, 2010 4.530 4.530 4.440 4.460 1,263,875 -0.13(-2.83%)
Nov 26, 2010 4.610 4.670 4.550 4.590 544,475 -0.06(-1.29%)
Nov 24, 2010 4.650 4.650 4.650 4.650 1,020,209 +0.05(+1.09%)
Nov 23, 2010 4.500 4.660 4.460 4.600 719,816 +0.03(+0.66%)
Nov 22, 2010 4.550 4.600 4.510 4.570 754,211 +0.01(+0.22%)
Nov 19, 2010 4.390 4.590 4.390 4.560 1,064,946 +0.15(+3.40%)
Nov 18, 2010 4.470 4.470 4.400 4.410 1,056,024 +0.00(+0.00%)
Nov 17, 2010 4.370 4.535 4.350 4.410 1,152,700 +0.04(+0.92%)
Nov 16, 2010 4.380 4.460 4.325 4.370 1,221,785 -0.04(-0.91%)
Nov 15, 2010 4.510 4.560 4.410 4.410 1,496,275 -0.08(-1.78%)
Nov 12, 2010 4.480 4.540 4.460 4.490 1,517,971 -0.02(-0.44%)
Nov 11, 2010 4.540 4.580 4.500 4.510 923,963 -0.11(-2.38%)
Nov 10, 2010 4.720 4.740 4.540 4.620 1,800,121 -0.11(-2.33%)
Nov 09, 2010 4.860 4.920 4.730 4.730 1,929,415 -0.13(-2.67%)
Nov 08, 2010 4.870 4.950 4.780 4.860 1,056,932 -0.08(-1.62%)
Nov 05, 2010 4.950 5.010 4.790 4.940 2,326,717 -0.04(-0.80%)
Nov 04, 2010 4.950 4.980 4.920 4.980 1,496,259 +0.11(+2.26%)
Nov 03, 2010 4.860 4.940 4.730 4.870 1,485,222 -0.01(-0.20%)
Nov 02, 2010 4.850 4.925 4.770 4.880 1,744,333 +0.09(+1.88%)
Nov 01, 2010 4.880 4.880 4.639 4.790 1,874,196 -0.07(-1.44%)
Oct 29, 2010 4.740 4.860 4.690 4.860 2,059,755 +0.08(+1.67%)
Oct 28, 2010 4.790 4.840 4.540 4.780 2,059,958 +0.04(+0.84%)
Oct 27, 2010 4.550 4.780 4.500 4.740 2,028,240 +0.09(+1.94%)
Oct 25, 2010 4.600 4.660 4.480 4.650 1,868,409 +0.10(+2.20%)
Oct 22, 2010 4.240 4.570 4.240 4.550 6,142,684 +0.09(+2.02%)
Oct 21, 2010 4.740 4.750 4.410 4.460 4,911,727 -0.44(-8.98%)
Oct 20, 2010 4.930 4.960 4.780 4.900 801,089 +0.04(+0.82%)
Oct 19, 2010 5.010 5.100 4.810 4.860 1,561,497 -0.25(-4.89%)
Oct 18, 2010 4.900 5.150 4.870 5.110 2,547,600 +0.22(+4.50%)
Oct 15, 2010 4.790 4.990 4.720 4.890 2,084,710 +0.19(+4.04%)
Oct 14, 2010 4.920 4.940 4.660 4.700 1,829,894 -0.21(-4.28%)
Oct 13, 2010 4.960 5.000 4.900 4.910 973,132 -0.02(-0.41%)
Oct 12, 2010 4.910 4.950 4.850 4.930 995,874 +0.01(+0.20%)
Oct 11, 2010 4.720 4.990 4.700 4.920 947,435 +0.18(+3.80%)
Oct 08, 2010 4.920 4.920 4.720 4.740 2,172,760 -0.19(-3.85%)
Oct 07, 2010 5.070 5.070 4.860 4.930 1,406,145 -0.07(-1.40%)
Oct 06, 2010 5.130 5.150 4.900 5.000 3,095,383 -0.15(-2.91%)
Oct 05, 2010 5.210 5.240 5.080 5.150 2,217,250 +0.02(+0.39%)
Oct 04, 2010 5.220 5.300 5.050 5.130 3,965,083 +0.15(+3.01%)
Oct 01, 2010 4.790 5.010 4.780 4.980 2,390,852 +0.23(+4.84%)
Sep 30, 2010 4.850 4.900 4.670 4.750 1,394,205 -0.04(-0.84%)
Sep 29, 2010 4.810 4.900 4.750 4.790 1,352,180 -0.03(-0.62%)
Sep 28, 2010 4.650 4.830 4.545 4.820 1,691,820 +0.20(+4.33%)
Sep 27, 2010 4.550 4.650 4.480 4.620 1,331,180 +0.09(+1.99%)
Sep 24, 2010 4.300 4.540 4.300 4.530 1,767,155 +0.36(+8.63%)
Sep 23, 2010 4.210 4.380 4.170 4.170 2,326,284 -0.07(-1.65%)
Sep 22, 2010 4.410 4.440 4.210 4.240 1,743,662 -0.19(-4.29%)
Sep 21, 2010 4.510 4.540 4.390 4.430 1,418,555 -0.08(-1.77%)
Sep 20, 2010 4.520 4.530 4.350 4.510 2,664,113 +0.02(+0.45%)
Sep 17, 2010 4.460 4.550 4.350 4.490 1,410,636 +0.07(+1.58%)
Sep 15, 2010 4.480 4.510 4.360 4.420 1,659,904 -0.10(-2.21%)
Sep 14, 2010 4.400 4.580 4.320 4.520 1,645,274 +0.10(+2.26%)
Sep 13, 2010 4.200 4.440 4.200 4.420 2,943,342 +0.28(+6.76%)
Sep 10, 2010 4.680 4.690 4.110 4.140 6,803,623 -0.53(-11.35%)
Sep 09, 2010 4.800 4.800 4.610 4.670 1,532,864 -0.05(-1.06%)
Sep 08, 2010 4.470 4.730 4.470 4.720 1,926,680 +0.33(+7.52%)
Sep 07, 2010 4.680 4.680 4.340 4.390 1,893,939 -0.30(-6.40%)
Sep 03, 2010 4.560 4.690 4.490 4.690 1,035,760 +0.21(+4.69%)
Sep 02, 2010 4.460 4.550 4.450 4.480 1,158,999 +0.04(+0.90%)
Sep 01, 2010 4.220 4.500 4.190 4.440 2,241,072 +0.30(+7.25%)
Aug 31, 2010 4.220 4.390 4.120 4.140 2,747,825 -0.11(-2.59%)
Aug 30, 2010 4.410 4.430 4.230 4.250 1,046,665 -0.21(-4.71%)
Aug 27, 2010 4.450 4.510 4.280 4.460 1,797,045 +0.07(+1.59%)
Aug 26, 2010 4.570 4.570 4.370 4.390 1,677,775 -0.15(-3.30%)
Aug 25, 2010 4.240 4.550 4.170 4.540 2,216,644 +0.26(+6.07%)
Aug 24, 2010 4.280 4.375 4.170 4.280 1,262,112 -0.09(-2.06%)
Aug 23, 2010 4.550 4.640 4.360 4.370 1,360,664 -0.15(-3.32%)
Aug 20, 2010 4.530 4.590 4.400 4.520 1,024,689 -0.03(-0.66%)
Aug 19, 2010 4.660 4.700 4.550 4.550 1,081,236 -0.14(-2.99%)
Aug 18, 2010 4.640 4.760 4.600 4.690 1,462,870 +0.05(+1.08%)
Aug 17, 2010 4.710 4.791 4.620 4.640 1,968,473 +0.01(+0.22%)
Aug 16, 2010 4.350 4.710 4.300 4.630 3,068,920 +0.26(+5.95%)
Aug 13, 2010 4.440 4.580 4.360 4.370 1,499,903 -0.09(-2.02%)
Aug 12, 2010 4.620 4.695 4.390 4.460 3,945,129 -0.30(-6.30%)
Aug 11, 2010 4.850 4.900 4.710 4.760 2,161,579 -0.23(-4.61%)
Aug 10, 2010 5.000 5.120 4.870 4.990 3,036,840 -0.11(-2.16%)
Aug 09, 2010 5.180 5.290 5.020 5.100 3,712,670 -0.34(-6.25%)
Aug 06, 2010 5.250 5.460 5.150 5.440 1,404,100 +0.10(+1.87%)
Aug 05, 2010 5.440 5.500 5.330 5.340 1,179,010 -0.13(-2.38%)
Aug 04, 2010 5.530 5.590 5.410 5.470 1,079,036 -0.03(-0.55%)
Aug 03, 2010 5.570 5.620 5.390 5.500 1,279,816 -0.12(-2.14%)
Aug 02, 2010 5.700 5.750 5.610 5.620 1,079,019 +0.06(+1.08%)
Jul 30, 2010 5.470 5.610 5.320 5.560 1,038,019 +0.05(+0.91%)
Jul 29, 2010 5.640 5.740 5.350 5.510 1,602,247 -0.08(-1.43%)
Jul 28, 2010 5.720 5.810 5.560 5.590 1,798,647 -0.18(-3.12%)
Jul 27, 2010 5.990 6.020 5.690 5.770 2,545,424 -0.22(-3.67%)
Jul 26, 2010 5.830 6.000 5.800 5.990 2,941,203 +0.16(+2.74%)
Jul 23, 2010 5.340 5.848 5.300 5.830 4,309,927 +0.25(+4.48%)
Jul 22, 2010 5.330 5.647 5.330 5.580 5,110,382 +0.36(+6.90%)
Jul 21, 2010 5.450 5.540 5.190 5.220 2,358,027 -0.15(-2.79%)
Jul 20, 2010 5.370 5.390 5.200 5.370 2,438,408 -0.09(-1.65%)
Jul 19, 2010 5.280 5.530 5.210 5.460 2,173,942 +0.34(+6.64%)
Jul 16, 2010 5.450 5.560 5.070 5.120 3,402,858 -0.40(-7.25%)
Jul 15, 2010 5.520 5.555 5.210 5.520 2,318,467 +0.01(+0.18%)
Jul 14, 2010 5.550 5.590 5.270 5.510 2,720,507 +0.06(+1.10%)
Jul 13, 2010 5.210 5.510 5.150 5.450 3,067,490 +0.30(+5.83%)
Jul 12, 2010 5.230 5.270 5.050 5.150 1,667,063 -0.11(-2.09%)
Jul 09, 2010 4.620 5.280 4.620 5.260 3,343,317 +0.65(+14.10%)
Jul 08, 2010 4.680 4.750 4.500 4.610 1,113,948 -0.03(-0.65%)
Jul 07, 2010 4.410 4.640 4.350 4.640 1,096,186 +0.28(+6.42%)
Jul 06, 2010 4.390 4.630 4.350 4.360 1,644,061 +0.06(+1.40%)
Jul 02, 2010 4.360 4.360 4.200 4.300 868,528 -0.03(-0.69%)
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.