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

Lattice Semicond (NQ: LSCC )

71.77 +0.85 (+1.20%)
Streaming Delayed Price Updated: 9:50 AM EDT, May 6, 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, 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%)
Apr 01, 2016 5.620 5.660 5.510 5.590 2,121,842 -0.09(-1.58%)
Mar 31, 2016 5.930 5.930 5.570 5.680 2,750,138 -0.27(-4.54%)
Mar 30, 2016 5.980 6.030 5.910 5.950 1,384,011 +0.01(+0.17%)
Mar 29, 2016 5.850 5.970 5.780 5.940 1,209,157 +0.10(+1.71%)
Mar 28, 2016 5.970 6.040 5.660 5.840 1,238,800 -0.09(-1.52%)
Mar 24, 2016 6.150 5.930 5.930 5.930 2,159,100 -0.28(-4.51%)
Mar 23, 2016 6.160 6.240 6.140 6.210 1,439,463 +0.02(+0.32%)
Mar 22, 2016 6.320 6.320 6.120 6.190 1,270,130 -0.01(-0.16%)
Mar 21, 2016 6.220 6.335 6.160 6.200 1,857,997 -0.05(-0.80%)
Mar 18, 2016 6.150 6.260 6.120 6.250 2,314,938 +0.14(+2.29%)
Mar 17, 2016 6.000 6.160 5.970 6.110 1,246,420 +0.09(+1.50%)
Mar 16, 2016 5.860 6.030 5.820 6.020 841,758 +0.12(+2.03%)
Mar 15, 2016 5.930 5.940 5.860 5.900 1,298,124 -0.04(-0.67%)
Mar 14, 2016 5.910 6.020 5.860 5.940 1,437,897 +0.00(+0.00%)
Mar 11, 2016 5.810 5.970 5.650 5.940 1,978,537 +0.13(+2.24%)
Mar 10, 2016 5.830 5.890 5.740 5.810 3,092,708 +0.00(+0.09%)
Mar 09, 2016 5.870 5.920 5.660 5.805 1,678,551 -0.03(-0.43%)
Mar 08, 2016 5.750 5.850 5.665 5.830 2,527,979 -0.02(-0.34%)
Mar 07, 2016 5.670 5.850 5.520 5.850 2,284,245 +0.06(+1.04%)
Mar 04, 2016 5.840 5.970 5.720 5.790 1,946,566 -0.05(-0.86%)
Mar 03, 2016 5.650 5.870 5.510 5.840 3,728,436 +0.13(+2.28%)
Mar 02, 2016 5.800 5.840 5.560 5.710 3,280,163 -0.20(-3.38%)
Mar 01, 2016 6.400 6.410 5.270 5.910 13,286,135 -0.42(-6.64%)
Feb 29, 2016 6.470 6.470 6.180 6.330 4,080,663 +0.23(+3.77%)
Feb 26, 2016 6.200 6.260 6.000 6.100 3,693,602 -0.04(-0.65%)
Feb 25, 2016 6.400 6.400 6.020 6.140 5,623,230 -0.37(-5.68%)
Feb 24, 2016 5.820 6.670 5.730 6.510 9,125,042 +0.62(+10.53%)
Feb 23, 2016 5.680 5.910 5.490 5.890 3,577,240 +0.23(+4.06%)
Feb 22, 2016 5.950 6.020 5.620 5.660 5,312,656 +0.04(+0.71%)
Feb 19, 2016 5.350 5.890 5.150 5.620 6,792,247 +0.20(+3.69%)
Feb 18, 2016 4.800 5.500 4.800 5.420 8,191,780 +0.66(+13.87%)
Feb 17, 2016 4.820 4.940 4.660 4.760 2,605,614 +0.00(+0.00%)
Feb 16, 2016 4.510 4.760 4.500 4.760 1,187,058 +0.34(+7.69%)
Feb 12, 2016 4.300 4.420 4.420 4.420 1,169,400 +0.10(+2.31%)
Feb 11, 2016 4.300 4.370 4.180 4.320 1,973,180 -0.07(-1.59%)
Feb 10, 2016 4.430 4.610 4.350 4.390 1,828,496 +0.00(+0.00%)
Feb 09, 2016 4.700 4.760 4.330 4.390 1,300,157 -0.26(-5.59%)
Feb 08, 2016 4.520 4.730 4.440 4.650 1,698,731 +0.06(+1.31%)
Feb 05, 2016 4.700 4.820 4.560 4.590 1,641,636 -0.13(-2.75%)
Feb 04, 2016 4.470 4.730 4.470 4.720 1,251,769 +0.24(+5.36%)
Feb 03, 2016 4.590 4.760 4.300 4.480 1,341,590 -0.09(-1.97%)
Feb 02, 2016 4.800 4.900 4.510 4.570 1,276,320 -0.28(-5.77%)
Feb 01, 2016 4.690 4.910 4.690 4.850 1,289,392 -0.01(-0.21%)
Jan 29, 2016 4.530 4.870 4.530 4.860 1,720,435 +0.44(+9.95%)
Jan 28, 2016 4.900 5.000 4.330 4.420 3,187,476 -0.46(-9.43%)
Jan 27, 2016 4.820 4.980 4.650 4.880 1,246,501 +0.04(+0.83%)
Jan 26, 2016 4.780 4.910 4.650 4.840 2,036,321 +0.01(+0.21%)
Jan 25, 2016 5.070 5.130 4.810 4.830 1,694,757 -0.25(-4.92%)
Jan 22, 2016 5.010 5.175 5.000 5.080 2,039,395 +0.14(+2.83%)
Jan 21, 2016 4.550 5.200 4.510 4.940 3,877,491 +0.48(+10.76%)
Jan 20, 2016 4.370 4.520 4.025 4.460 3,878,684 +0.04(+0.79%)
Jan 19, 2016 4.430 4.600 4.370 4.425 3,023,175 +0.06(+1.49%)
Jan 15, 2016 4.500 4.360 4.360 4.360 4,126,500 -0.28(-6.03%)
Jan 14, 2016 4.770 4.780 4.590 4.640 2,188,640 -0.07(-1.38%)
Jan 13, 2016 5.180 5.220 4.620 4.705 3,152,701 -0.43(-8.37%)
Jan 12, 2016 5.220 5.310 5.000 5.135 2,955,224 -0.00(-0.10%)
Jan 11, 2016 5.460 5.525 4.920 5.140 6,168,104 -0.31(-5.69%)
Jan 08, 2016 5.910 5.910 5.260 5.450 5,408,138 -0.37(-6.36%)
Jan 07, 2016 6.060 6.180 5.720 5.820 4,599,693 -0.39(-6.28%)
Jan 06, 2016 6.020 6.340 5.950 6.210 2,147,715 +0.06(+0.98%)
Jan 05, 2016 6.320 6.400 6.020 6.150 2,713,028 -0.12(-1.91%)
Jan 04, 2016 6.400 6.400 6.135 6.270 2,241,846 -0.20(-3.09%)
Dec 31, 2015 6.540 6.470 6.470 6.470 1,896,400 -0.09(-1.37%)
Dec 30, 2015 6.790 6.830 6.500 6.560 4,211,190 -0.21(-3.10%)
Dec 29, 2015 6.340 7.070 6.340 6.770 7,164,735 +0.48(+7.72%)
Dec 28, 2015 6.080 6.290 6.010 6.285 2,006,545 +0.17(+2.70%)
Dec 24, 2015 6.030 6.120 6.120 6.120 418,700 +0.07(+1.16%)
Dec 23, 2015 6.010 6.150 6.005 6.050 1,309,643 +0.05(+0.83%)
Dec 22, 2015 6.030 6.050 5.910 6.000 1,209,130 -0.01(-0.17%)
Dec 21, 2015 6.100 6.270 5.970 6.010 1,954,461 -0.02(-0.33%)
Dec 18, 2015 6.000 6.190 5.855 6.030 2,252,821 +0.07(+1.09%)
Dec 17, 2015 6.010 6.040 5.880 5.965 1,536,536 -0.02(-0.25%)
Dec 16, 2015 6.040 6.050 5.810 5.980 1,954,601 -0.02(-0.33%)
Dec 15, 2015 5.940 6.070 5.890 6.000 1,894,546 +0.09(+1.52%)
Dec 14, 2015 6.030 6.030 5.780 5.910 2,643,306 -0.07(-1.17%)
Dec 11, 2015 6.090 6.180 5.940 5.980 2,479,742 -0.28(-4.47%)
Dec 10, 2015 5.850 6.330 5.850 6.260 4,020,872 +0.36(+6.10%)
Dec 09, 2015 5.910 6.095 5.780 5.900 3,148,993 +0.05(+0.85%)
Dec 08, 2015 5.620 5.910 5.620 5.850 2,669,515 +0.06(+1.04%)
Dec 07, 2015 6.070 6.090 5.740 5.790 3,340,521 -0.30(-4.93%)
Dec 04, 2015 6.000 6.170 5.970 6.090 2,770,157 +0.07(+1.16%)
Dec 03, 2015 6.150 6.240 6.000 6.020 3,776,161 -0.06(-0.99%)
Dec 02, 2015 6.200 6.340 6.010 6.080 2,409,609 -0.14(-2.25%)
Dec 01, 2015 6.260 6.450 6.110 6.220 3,015,432 -0.07(-1.11%)
Nov 30, 2015 6.020 6.380 6.000 6.290 3,981,991 +0.31(+5.18%)
Nov 27, 2015 5.990 6.030 5.870 5.980 1,729,250 -0.02(-0.33%)
Nov 25, 2015 5.880 6.000 6.000 6.000 4,056,300 +0.12(+2.04%)
Nov 24, 2015 5.610 6.010 5.610 5.880 3,406,663 +0.28(+5.00%)
Nov 23, 2015 5.770 5.790 5.510 5.600 2,777,760 -0.17(-2.95%)
Nov 20, 2015 5.500 5.805 5.470 5.770 4,041,027 +0.23(+4.15%)
Nov 19, 2015 5.810 5.850 5.350 5.540 3,691,339 -0.26(-4.48%)
Nov 18, 2015 5.380 5.950 5.380 5.800 6,036,385 +0.44(+8.21%)
Nov 17, 2015 4.970 5.450 4.970 5.360 4,976,760 +0.43(+8.72%)
Nov 16, 2015 4.850 4.940 4.745 4.930 2,365,797 +0.05(+1.02%)
Nov 13, 2015 4.950 5.065 4.860 4.880 1,481,289 -0.13(-2.59%)
Nov 12, 2015 5.040 5.160 4.970 5.010 1,347,192 -0.06(-1.18%)
Nov 11, 2015 5.140 5.150 5.040 5.070 1,172,776 -0.02(-0.39%)
Nov 10, 2015 5.140 5.180 5.060 5.090 2,800,424 -0.09(-1.74%)
Nov 09, 2015 5.070 5.200 4.950 5.180 3,683,947 +0.20(+4.02%)
Nov 06, 2015 4.690 4.990 4.670 4.980 2,530,441 +0.31(+6.64%)
Nov 05, 2015 4.690 4.740 4.610 4.670 819,687 -0.02(-0.43%)
Nov 04, 2015 4.690 4.760 4.650 4.690 1,361,840 +0.00(+0.00%)
Nov 03, 2015 4.780 4.890 4.690 4.690 1,740,318 -0.13(-2.70%)
Nov 02, 2015 4.550 4.870 4.500 4.820 2,947,287 +0.24(+5.24%)
Oct 30, 2015 4.870 4.870 4.370 4.580 4,661,451 +0.13(+2.92%)
Oct 29, 2015 4.490 4.600 4.440 4.450 2,132,554 -0.04(-0.89%)
Oct 28, 2015 4.440 4.490 4.400 4.490 1,911,607 +0.09(+2.05%)
Oct 27, 2015 4.540 4.560 4.370 4.400 1,577,759 -0.09(-2.00%)
Oct 26, 2015 4.750 4.750 4.460 4.490 1,553,810 -0.14(-3.02%)
Oct 23, 2015 4.600 4.705 4.600 4.630 2,987,822 +0.07(+1.54%)
Oct 22, 2015 4.380 4.730 4.380 4.560 2,905,030 +0.25(+5.80%)
Oct 21, 2015 4.690 4.710 4.300 4.310 2,900,510 -0.38(-8.10%)
Oct 20, 2015 4.700 4.880 4.650 4.690 3,176,970 +0.04(+0.86%)
Oct 19, 2015 4.550 4.660 4.450 4.650 3,045,416 +0.14(+3.10%)
Oct 16, 2015 4.460 4.595 4.400 4.510 4,137,690 +0.11(+2.50%)
Oct 15, 2015 4.590 4.611 4.285 4.400 4,079,129 -0.16(-3.51%)
Oct 14, 2015 4.510 4.710 4.420 4.560 2,878,663 +0.02(+0.44%)
Oct 13, 2015 4.220 4.780 4.220 4.540 7,846,117 +0.32(+7.58%)
Oct 12, 2015 3.990 4.260 3.970 4.220 4,611,771 +0.31(+7.93%)
Oct 09, 2015 3.970 3.970 3.890 3.910 1,173,211 -0.05(-1.26%)
Oct 08, 2015 3.960 3.980 3.890 3.960 943,140 +0.01(+0.25%)
Oct 07, 2015 3.840 3.960 3.750 3.950 1,847,652 +0.11(+2.86%)
Oct 06, 2015 3.720 3.885 3.680 3.840 1,927,384 +0.12(+3.23%)
Oct 05, 2015 3.740 3.880 3.690 3.720 2,877,999 -0.01(-0.27%)
Oct 02, 2015 3.750 3.810 3.570 3.730 8,654,774 -0.04(-1.06%)
Oct 01, 2015 3.830 3.870 3.700 3.770 996,227 -0.08(-2.08%)
Sep 30, 2015 3.860 3.940 3.800 3.850 1,354,302 +0.06(+1.58%)
Sep 29, 2015 3.840 3.900 3.775 3.790 1,066,589 -0.02(-0.52%)
Sep 28, 2015 3.960 4.040 3.800 3.810 943,461 -0.19(-4.75%)
Sep 25, 2015 4.170 4.170 3.960 4.000 1,221,218 -0.10(-2.44%)
Sep 24, 2015 4.080 4.210 3.955 4.100 1,298,401 +0.11(+2.76%)
Sep 23, 2015 4.480 4.480 3.910 3.990 1,975,471 +0.04(+1.01%)
Sep 22, 2015 4.020 4.040 3.910 3.950 1,448,122 -0.11(-2.71%)
Sep 21, 2015 4.160 4.190 4.050 4.060 792,790 -0.05(-1.22%)
Sep 18, 2015 4.080 4.150 4.070 4.110 1,290,079 -0.05(-1.20%)
Sep 17, 2015 4.030 4.220 4.010 4.160 1,211,615 +0.10(+2.46%)
Sep 16, 2015 4.060 4.080 4.010 4.060 668,080 +0.03(+0.74%)
Sep 15, 2015 4.080 4.160 4.030 4.030 1,109,975 -0.06(-1.47%)
Sep 14, 2015 4.140 4.210 4.060 4.090 594,931 -0.05(-1.21%)
Sep 11, 2015 4.160 4.180 4.100 4.140 541,909 -0.05(-1.19%)
Sep 10, 2015 4.230 4.280 4.160 4.190 687,842 -0.02(-0.48%)
Sep 09, 2015 4.280 4.420 4.200 4.210 825,894 -0.11(-2.55%)
Sep 08, 2015 4.150 4.330 4.100 4.320 922,001 +0.23(+5.62%)
Sep 04, 2015 4.160 4.090 4.090 4.090 1,246,600 -0.14(-3.31%)
Sep 03, 2015 4.270 4.330 4.210 4.230 1,112,379 -0.02(-0.47%)
Sep 02, 2015 4.180 4.280 4.090 4.250 1,233,255 +0.15(+3.66%)
Sep 01, 2015 4.130 4.215 4.060 4.100 1,180,037 -0.08(-1.91%)
Aug 31, 2015 4.200 4.250 4.145 4.180 1,357,224 -0.07(-1.65%)
Aug 28, 2015 4.250 4.360 4.180 4.250 1,028,301 +0.00(+0.00%)
Aug 27, 2015 4.180 4.300 4.120 4.250 1,576,008 +0.11(+2.66%)
Aug 26, 2015 4.080 4.160 3.930 4.140 1,574,895 +0.16(+4.02%)
Aug 25, 2015 4.000 4.170 3.890 3.980 2,036,078 +0.08(+2.05%)
Aug 24, 2015 3.250 4.080 3.870 3.900 2,793,715 +0.03(+0.78%)
Aug 21, 2015 3.680 3.910 3.650 3.870 1,794,681 +0.07(+1.84%)
Aug 20, 2015 3.890 3.960 3.780 3.800 991,115 -0.16(-4.04%)
Aug 19, 2015 3.960 4.010 3.820 3.960 1,084,566 +0.04(+1.02%)
Aug 18, 2015 4.060 4.100 3.910 3.920 1,018,827 -0.15(-3.69%)
Aug 17, 2015 4.070 4.070 3.980 4.070 806,909 +0.02(+0.49%)
Aug 14, 2015 4.000 4.070 3.977 4.050 732,000 +0.02(+0.50%)
Aug 13, 2015 4.100 4.160 4.020 4.030 638,759 -0.11(-2.66%)
Aug 12, 2015 4.120 4.190 4.030 4.140 892,592 -0.01(-0.24%)
Aug 11, 2015 4.270 4.290 4.080 4.150 1,014,329 -0.15(-3.49%)
Aug 10, 2015 4.160 4.310 4.130 4.300 927,496 +0.17(+4.12%)
Aug 07, 2015 4.080 4.140 4.010 4.130 793,829 +0.03(+0.73%)
Aug 06, 2015 4.150 4.180 4.080 4.100 771,919 -0.07(-1.68%)
Aug 05, 2015 4.200 4.310 4.160 4.170 1,590,363 +0.02(+0.48%)
Aug 04, 2015 4.360 4.620 4.070 4.150 2,789,183 -0.21(-4.82%)
Aug 03, 2015 4.890 4.890 4.240 4.360 4,979,793 -0.56(-11.38%)
Jul 31, 2015 4.620 5.030 4.510 4.920 3,264,987 -0.10(-1.99%)
Jul 30, 2015 5.010 5.100 4.880 5.020 1,916,221 +0.02(+0.40%)
Jul 29, 2015 4.860 5.030 4.815 5.000 2,074,973 +0.16(+3.31%)
Jul 28, 2015 4.950 4.980 4.820 4.840 1,433,046 -0.08(-1.63%)
Jul 27, 2015 4.950 5.010 4.880 4.920 1,439,119 -0.08(-1.60%)
Jul 24, 2015 5.350 5.361 4.980 5.000 1,374,717 -0.39(-7.24%)
Jul 23, 2015 5.350 5.500 5.270 5.390 1,023,139 +0.01(+0.19%)
Jul 22, 2015 5.650 5.670 5.350 5.380 1,530,714 -0.33(-5.78%)
Jul 21, 2015 5.780 5.900 5.700 5.710 709,563 -0.07(-1.21%)
Jul 20, 2015 5.880 5.900 5.760 5.780 536,439 -0.11(-1.87%)
Jul 17, 2015 5.920 5.980 5.860 5.890 625,982 -0.02(-0.34%)
Jul 16, 2015 5.920 5.950 5.870 5.910 554,513 +0.01(+0.17%)
Jul 15, 2015 6.000 6.050 5.900 5.900 570,991 -0.09(-1.50%)
Jul 14, 2015 5.960 6.010 5.940 5.990 538,092 +0.01(+0.17%)
Jul 13, 2015 5.910 5.980 5.870 5.980 451,515 +0.09(+1.53%)
Jul 10, 2015 5.900 5.990 5.850 5.890 572,963 +0.04(+0.68%)
Jul 09, 2015 5.980 6.020 5.830 5.850 782,944 -0.04(-0.68%)
Jul 08, 2015 5.980 6.000 5.820 5.890 787,357 -0.17(-2.81%)
Jul 07, 2015 6.000 6.100 5.910 6.060 1,000,929 +0.04(+0.66%)
Jul 06, 2015 6.030 6.100 5.970 6.020 1,093,482 -0.07(-1.15%)
Jul 02, 2015 5.910 6.090 6.090 6.090 1,923,100 +0.30(+5.18%)
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.