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

Lattice Semicond (NQ: LSCC )

73.88 -0.03 (-0.04%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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, 2009 1.870 1.940 1.820 1.880 505,679 +0.02(+1.08%)
Jun 29, 2009 1.950 1.950 1.840 1.860 547,022 -0.14(-7.00%)
Jun 26, 2009 1.840 2.000 1.800 2.000 3,457,654 +0.17(+9.29%)
Jun 25, 2009 1.800 1.870 1.770 1.830 382,627 +0.04(+2.23%)
Jun 24, 2009 1.810 1.860 1.720 1.790 437,663 +0.00(+0.00%)
Jun 23, 2009 1.790 1.860 1.740 1.790 552,871 +0.00(+0.00%)
Jun 22, 2009 1.830 1.870 1.780 1.790 558,117 -0.09(-4.79%)
Jun 19, 2009 1.980 2.020 1.850 1.880 1,519,082 -0.07(-3.59%)
Jun 18, 2009 1.960 1.990 1.920 1.950 271,217 -0.02(-1.02%)
Jun 17, 2009 1.950 2.040 1.840 1.970 798,079 +0.02(+1.03%)
Jun 16, 2009 2.080 2.090 1.920 1.950 745,738 -0.09(-4.41%)
Jun 15, 2009 2.040 2.090 1.960 2.040 468,674 -0.02(-0.97%)
Jun 12, 2009 2.080 2.090 2.020 2.060 697,133 -0.03(-1.44%)
Jun 11, 2009 2.080 2.100 2.040 2.090 568,869 +0.01(+0.48%)
Jun 10, 2009 2.100 2.100 2.020 2.080 682,232 +0.02(+0.97%)
Jun 09, 2009 2.030 2.110 2.030 2.060 615,796 +0.03(+1.48%)
Jun 08, 2009 2.000 2.070 1.960 2.030 544,054 -0.01(-0.49%)
Jun 05, 2009 2.220 2.260 2.010 2.040 1,649,561 -0.03(-1.45%)
Jun 04, 2009 2.050 2.090 1.900 2.070 776,430 +0.03(+1.47%)
Jun 03, 2009 2.070 2.070 1.960 2.040 672,847 -0.04(-1.92%)
Jun 02, 2009 2.000 2.090 1.860 2.080 691,593 +0.08(+4.00%)
Jun 01, 2009 2.010 2.025 1.910 2.000 1,410,313 +0.02(+1.01%)
May 29, 2009 1.870 2.000 1.830 1.980 1,323,613 +0.11(+5.88%)
May 28, 2009 1.830 1.900 1.720 1.870 375,707 +0.06(+3.31%)
May 27, 2009 1.760 1.890 1.700 1.810 656,657 +0.04(+2.26%)
May 26, 2009 1.660 1.780 1.660 1.770 427,188 +0.09(+5.36%)
May 22, 2009 1.670 1.760 1.660 1.680 395,081 +0.02(+1.20%)
May 21, 2009 1.690 1.720 1.650 1.660 265,961 -0.05(-2.92%)
May 20, 2009 1.760 1.800 1.680 1.710 898,922 -0.04(-2.29%)
May 19, 2009 1.780 1.780 1.650 1.750 849,941 -0.02(-1.13%)
May 18, 2009 1.640 1.800 1.580 1.770 676,168 +0.10(+5.99%)
May 15, 2009 1.700 1.700 1.610 1.670 341,650 -0.01(-0.60%)
May 14, 2009 1.600 1.730 1.580 1.680 380,308 +0.10(+6.33%)
May 13, 2009 1.700 1.740 1.570 1.580 512,843 -0.15(-8.67%)
May 12, 2009 1.820 1.840 1.700 1.730 681,500 -0.08(-4.42%)
May 11, 2009 1.750 1.810 1.720 1.810 542,394 +0.01(+0.56%)
May 08, 2009 1.760 1.840 1.700 1.800 418,283 +0.07(+4.05%)
May 07, 2009 1.830 1.890 1.670 1.730 562,840 -0.06(-3.35%)
May 06, 2009 1.730 1.790 1.700 1.790 601,474 +0.07(+4.07%)
May 05, 2009 1.810 1.830 1.680 1.720 1,142,964 -0.08(-4.44%)
May 04, 2009 1.800 1.817 1.748 1.800 846,080 +0.07(+4.05%)
May 01, 2009 1.740 1.760 1.720 1.730 186,887 -0.01(-0.57%)
Apr 30, 2009 1.810 1.810 1.730 1.740 889,746 -0.04(-2.25%)
Apr 29, 2009 1.740 1.780 1.715 1.780 1,813,423 +0.06(+3.49%)
Apr 28, 2009 1.690 1.740 1.640 1.720 483,293 +0.02(+1.18%)
Apr 27, 2009 1.660 1.720 1.630 1.700 670,261 +0.00(+0.00%)
Apr 24, 2009 1.650 1.730 1.600 1.700 919,642 +0.02(+1.19%)
Apr 23, 2009 1.780 1.870 1.500 1.680 726,906 -0.10(-5.62%)
Apr 22, 2009 1.790 1.860 1.710 1.780 612,989 +0.00(+0.00%)
Apr 21, 2009 1.690 1.800 1.650 1.780 755,697 +0.08(+4.71%)
Apr 20, 2009 1.760 1.770 1.670 1.700 534,106 -0.09(-5.03%)
Apr 17, 2009 1.780 1.800 1.700 1.790 338,358 +0.02(+1.13%)
Apr 16, 2009 1.690 1.800 1.660 1.770 867,305 +0.09(+5.36%)
Apr 15, 2009 1.600 1.690 1.600 1.680 279,878 +0.06(+3.70%)
Apr 14, 2009 1.680 1.680 1.590 1.620 664,180 -0.08(-4.71%)
Apr 13, 2009 1.620 1.700 1.590 1.700 497,497 +0.06(+3.66%)
Apr 09, 2009 1.580 1.640 1.460 1.640 1,237,925 +0.15(+10.07%)
Apr 08, 2009 1.440 1.620 1.440 1.490 2,270,743 +0.07(+4.93%)
Apr 07, 2009 1.480 1.515 1.380 1.420 1,784,704 -0.09(-5.96%)
Apr 06, 2009 1.550 1.580 1.490 1.510 600,604 -0.06(-3.82%)
Apr 03, 2009 1.520 1.630 1.480 1.570 1,051,617 +0.05(+3.29%)
Apr 02, 2009 1.430 1.560 1.390 1.520 552,798 +0.12(+8.57%)
Apr 01, 2009 1.350 1.400 1.280 1.400 276,189 +0.02(+1.45%)
Mar 31, 2009 1.440 1.450 1.370 1.380 521,613 -0.01(-0.72%)
Mar 30, 2009 1.360 1.430 1.331 1.390 316,357 -0.10(-6.71%)
Mar 26, 2009 1.460 1.500 1.460 1.490 469,544 +0.06(+4.20%)
Mar 25, 2009 1.590 1.590 1.400 1.430 391,370 -0.06(-4.03%)
Mar 24, 2009 1.570 1.600 1.460 1.490 995,420 -0.10(-6.29%)
Mar 23, 2009 1.410 1.600 1.390 1.590 1,134,476 +0.20(+14.39%)
Mar 20, 2009 1.450 1.450 1.300 1.390 697,208 -0.04(-2.80%)
Mar 19, 2009 1.450 1.490 1.370 1.430 164,359 +0.00(+0.00%)
Mar 18, 2009 1.330 1.440 1.220 1.430 593,754 +0.10(+7.52%)
Mar 17, 2009 1.240 1.330 1.220 1.330 398,069 +0.05(+3.91%)
Mar 16, 2009 1.330 1.340 1.230 1.280 344,312 -0.04(-3.03%)
Mar 13, 2009 1.310 1.330 1.260 1.320 283,878 +0.02(+1.54%)
Mar 12, 2009 1.210 1.310 1.210 1.300 830,202 +0.09(+7.44%)
Mar 11, 2009 1.210 1.260 1.170 1.210 228,715 +0.00(+0.00%)
Mar 10, 2009 1.120 1.210 1.120 1.210 402,426 +0.11(+10.00%)
Mar 09, 2009 1.120 1.170 1.060 1.100 280,013 -0.03(-2.65%)
Mar 06, 2009 1.140 1.190 1.060 1.130 275,602 +0.00(+0.00%)
Mar 05, 2009 1.140 1.170 1.090 1.130 323,781 -0.04(-3.42%)
Mar 04, 2009 1.120 1.190 1.080 1.170 419,744 +0.00(+0.00%)
Mar 02, 2009 1.260 1.300 1.150 1.170 676,036 -0.12(-9.30%)
Feb 27, 2009 1.240 1.300 1.190 1.290 242,387 +0.04(+3.20%)
Feb 26, 2009 1.300 1.310 1.210 1.250 302,600 -0.05(-3.85%)
Feb 25, 2009 1.290 1.350 1.250 1.300 402,353 +0.01(+0.78%)
Feb 24, 2009 1.250 1.360 1.220 1.290 396,901 +0.05(+4.03%)
Feb 23, 2009 1.330 1.330 1.210 1.240 255,330 -0.09(-6.77%)
Feb 20, 2009 1.320 1.360 1.190 1.330 462,090 -0.01(-0.75%)
Feb 19, 2009 1.390 1.430 1.320 1.340 280,475 -0.04(-2.90%)
Feb 18, 2009 1.410 1.480 1.380 1.380 760,664 -0.02(-1.43%)
Feb 17, 2009 1.430 1.460 1.360 1.400 736,747 -0.09(-6.04%)
Feb 13, 2009 1.500 1.510 1.280 1.490 370,842 +0.00(+0.00%)
Feb 12, 2009 1.460 1.500 1.390 1.490 521,328 +0.00(+0.00%)
Feb 11, 2009 1.480 1.510 1.460 1.490 259,487 +0.01(+0.68%)
Feb 10, 2009 1.560 1.560 1.460 1.480 219,398 -0.08(-5.13%)
Feb 09, 2009 1.560 1.580 1.520 1.560 197,896 -0.01(-0.64%)
Feb 06, 2009 1.470 1.580 1.470 1.570 355,768 +0.02(+1.29%)
Feb 05, 2009 1.480 1.580 1.438 1.550 515,174 +0.07(+4.73%)
Feb 04, 2009 1.510 1.580 1.460 1.480 790,062 -0.02(-1.33%)
Feb 03, 2009 1.490 1.560 1.420 1.500 494,104 +0.01(+0.67%)
Feb 02, 2009 1.530 1.540 1.430 1.490 352,858 -0.05(-3.25%)
Jan 30, 2009 1.510 1.540 1.420 1.540 782,984 +0.02(+1.32%)
Jan 29, 2009 1.560 1.590 1.480 1.520 1,311,208 -0.06(-3.80%)
Jan 28, 2009 1.500 1.600 1.500 1.580 832,695 +0.07(+4.64%)
Jan 27, 2009 1.470 1.530 1.440 1.510 629,576 +0.04(+2.72%)
Jan 26, 2009 1.450 1.520 1.400 1.470 157,158 +0.02(+1.38%)
Jan 23, 2009 1.400 1.530 1.360 1.450 411,286 +0.01(+0.69%)
Jan 22, 2009 1.390 1.470 1.360 1.440 457,692 -0.03(-2.04%)
Jan 21, 2009 1.420 1.530 1.390 1.470 457,550 +0.06(+4.26%)
Jan 20, 2009 1.490 1.500 1.390 1.410 385,181 -0.11(-7.24%)
Jan 16, 2009 1.430 1.540 1.400 1.520 328,607 +0.10(+7.04%)
Jan 15, 2009 1.330 1.480 1.285 1.420 439,863 +0.09(+6.77%)
Jan 14, 2009 1.410 1.490 1.270 1.330 736,530 -0.11(-7.64%)
Jan 13, 2009 1.450 1.550 1.430 1.440 379,541 -0.02(-1.37%)
Jan 12, 2009 1.570 1.610 1.460 1.460 309,906 -0.11(-7.01%)
Jan 09, 2009 1.680 1.700 1.570 1.570 326,122 -0.11(-6.55%)
Jan 08, 2009 1.620 1.740 1.560 1.680 349,980 +0.06(+3.70%)
Jan 07, 2009 1.610 1.650 1.520 1.620 365,449 -0.01(-0.61%)
Jan 06, 2009 1.450 1.680 1.420 1.630 1,925,842 +0.18(+12.41%)
Jan 05, 2009 1.500 1.500 1.430 1.450 619,929 -0.04(-2.68%)
Jan 02, 2009 1.510 1.520 1.450 1.490 532,471 -0.02(-1.32%)
Dec 31, 2008 1.470 1.530 1.420 1.510 2,130,581 +0.06(+4.14%)
Dec 30, 2008 1.470 1.490 1.440 1.450 856,880 -0.01(-0.68%)
Dec 29, 2008 1.550 1.550 1.370 1.460 524,409 -0.09(-5.81%)
Dec 26, 2008 1.560 1.560 1.500 1.550 177,105 -0.01(-0.64%)
Dec 24, 2008 1.520 1.560 1.500 1.560 131,534 +0.04(+2.63%)
Dec 23, 2008 1.610 1.610 1.510 1.520 326,146 -0.07(-4.40%)
Dec 22, 2008 1.640 1.680 1.540 1.590 509,335 +0.01(+0.63%)
Dec 19, 2008 1.510 1.580 1.410 1.580 1,400,242 +0.12(+8.22%)
Dec 18, 2008 1.530 1.540 1.360 1.460 681,563 +0.00(+0.00%)
Dec 17, 2008 1.410 1.490 1.370 1.460 364,423 +0.03(+2.10%)
Dec 16, 2008 1.370 1.430 1.270 1.430 601,793 +0.08(+5.93%)
Dec 15, 2008 1.370 1.400 1.320 1.350 295,092 -0.03(-2.17%)
Dec 12, 2008 1.320 1.380 1.240 1.380 539,818 +0.10(+7.81%)
Dec 11, 2008 1.270 1.340 1.260 1.280 558,577 -0.03(-2.29%)
Dec 10, 2008 1.280 1.310 1.250 1.310 541,410 +0.04(+3.15%)
Dec 09, 2008 1.290 1.440 1.250 1.270 570,306 -0.01(-0.78%)
Dec 08, 2008 1.240 1.300 1.220 1.280 616,928 +0.06(+4.92%)
Dec 05, 2008 1.040 1.230 1.040 1.220 1,121,746 -0.07(-5.43%)
Dec 04, 2008 1.340 1.370 1.260 1.290 522,530 -0.07(-5.15%)
Dec 03, 2008 1.290 1.390 1.260 1.360 591,430 +0.00(+0.00%)
Dec 02, 2008 1.310 1.370 1.250 1.360 671,767 +0.08(+6.25%)
Dec 01, 2008 1.480 1.480 1.270 1.280 434,186 -0.24(-15.79%)
Nov 28, 2008 1.420 1.520 1.350 1.520 290,500 +0.08(+5.56%)
Nov 26, 2008 1.320 1.470 1.290 1.440 654,520 +0.09(+6.67%)
Nov 25, 2008 1.400 1.420 1.290 1.350 541,881 -0.03(-2.17%)
Nov 24, 2008 1.370 1.440 1.260 1.380 786,096 +0.03(+2.22%)
Nov 21, 2008 1.320 1.410 1.250 1.350 1,014,609 +0.05(+3.85%)
Nov 20, 2008 1.350 1.370 1.260 1.300 1,138,700 -0.05(-3.70%)
Nov 19, 2008 1.480 1.500 1.270 1.350 463,087 -0.13(-8.78%)
Nov 18, 2008 1.490 1.530 1.380 1.480 818,477 +0.00(+0.00%)
Nov 17, 2008 1.560 1.560 1.470 1.480 586,512 -0.08(-5.13%)
Nov 14, 2008 1.660 1.670 1.560 1.560 488,131 -0.15(-8.77%)
Nov 13, 2008 1.550 1.710 1.550 1.710 891,504 +0.15(+9.62%)
Nov 12, 2008 1.570 1.620 1.550 1.560 802,859 -0.05(-3.11%)
Nov 11, 2008 1.630 1.730 1.600 1.610 591,538 -0.03(-1.83%)
Nov 10, 2008 1.800 1.800 1.600 1.640 314,979 -0.12(-6.82%)
Nov 07, 2008 1.600 1.780 1.570 1.760 308,569 +0.18(+11.39%)
Nov 06, 2008 1.750 1.770 1.550 1.580 746,144 -0.17(-9.71%)
Nov 05, 2008 1.830 1.900 1.710 1.750 748,965 -0.10(-5.41%)
Nov 04, 2008 1.690 1.880 1.690 1.850 894,219 +0.12(+6.94%)
Nov 03, 2008 1.800 1.900 1.700 1.730 778,543 -0.15(-7.98%)
Oct 31, 2008 1.730 1.910 1.690 1.880 774,000 +0.12(+6.82%)
Oct 30, 2008 1.800 1.870 1.700 1.760 936,536 -0.04(-2.22%)
Oct 29, 2008 1.780 1.950 1.760 1.800 4,044,830 +0.03(+1.69%)
Oct 28, 2008 1.610 1.770 1.560 1.770 756,619 +0.21(+13.46%)
Oct 27, 2008 1.640 1.740 1.560 1.560 490,956 -0.10(-6.02%)
Oct 24, 2008 1.530 1.740 1.520 1.660 577,256 +0.06(+3.75%)
Oct 23, 2008 1.650 1.950 1.590 1.600 1,271,436 -0.14(-8.05%)
Oct 22, 2008 1.810 1.900 1.620 1.740 1,506,227 -0.09(-4.92%)
Oct 21, 2008 1.930 2.070 1.820 1.830 692,680 -0.15(-7.58%)
Oct 20, 2008 1.950 2.060 1.930 1.980 576,241 +0.05(+2.59%)
Oct 17, 2008 1.940 2.210 1.830 1.930 916,325 -0.09(-4.46%)
Oct 16, 2008 1.930 2.050 1.760 2.020 1,088,550 +0.19(+10.38%)
Oct 15, 2008 2.040 2.070 1.780 1.830 2,004,215 -0.24(-11.59%)
Oct 14, 2008 2.100 2.200 1.970 2.070 965,154 -0.03(-1.43%)
Oct 13, 2008 1.910 2.110 1.710 2.100 1,677,933 +0.31(+17.32%)
Oct 10, 2008 1.870 1.890 1.705 1.790 2,572,092 -0.11(-5.79%)
Oct 09, 2008 2.050 2.050 1.870 1.900 1,507,897 -0.10(-5.00%)
Oct 08, 2008 1.890 2.000 1.830 2.000 1,376,456 +0.10(+5.26%)
Oct 07, 2008 2.030 2.090 1.890 1.900 899,010 -0.11(-5.47%)
Oct 06, 2008 1.950 2.070 1.860 2.010 1,330,006 +0.03(+1.52%)
Oct 03, 2008 2.030 2.050 1.960 1.980 679,818 -0.02(-1.00%)
Oct 02, 2008 2.030 2.050 1.990 2.000 640,402 -0.05(-2.44%)
Oct 01, 2008 2.040 2.060 2.000 2.050 920,481 -0.01(-0.49%)
Sep 30, 2008 2.040 2.150 2.020 2.060 2,246,570 +0.06(+3.00%)
Sep 29, 2008 2.160 2.180 1.960 2.000 2,575,368 -0.16(-7.41%)
Sep 26, 2008 2.140 2.200 2.140 2.160 1,276,657 -0.01(-0.46%)
Sep 25, 2008 2.140 2.180 2.140 2.170 1,289,705 +0.03(+1.40%)
Sep 24, 2008 2.190 2.270 2.110 2.140 1,244,927 -0.04(-1.83%)
Sep 23, 2008 2.250 2.300 2.170 2.180 1,222,650 -0.09(-3.96%)
Sep 22, 2008 2.340 2.350 2.220 2.270 884,454 -0.07(-2.99%)
Sep 19, 2008 2.550 2.740 2.150 2.340 3,921,499 -0.03(-1.27%)
Sep 18, 2008 2.350 2.400 2.240 2.370 2,314,836 +0.06(+2.60%)
Sep 17, 2008 2.440 2.480 2.300 2.310 1,059,840 -0.14(-5.71%)
Sep 16, 2008 2.320 2.470 2.260 2.450 1,953,179 +0.13(+5.60%)
Sep 15, 2008 2.340 2.420 2.300 2.320 573,927 -0.07(-2.93%)
Sep 12, 2008 2.300 2.420 2.250 2.390 922,820 +0.09(+3.91%)
Sep 11, 2008 2.300 2.350 2.230 2.300 1,080,250 -0.04(-1.71%)
Sep 10, 2008 2.390 2.390 2.280 2.340 557,771 +0.00(+0.00%)
Sep 09, 2008 2.360 2.440 2.340 2.340 516,802 -0.02(-0.85%)
Sep 08, 2008 2.330 2.450 2.310 2.360 694,803 +0.03(+1.29%)
Sep 05, 2008 2.290 2.340 2.280 2.330 493,654 +0.03(+1.30%)
Sep 04, 2008 2.310 2.340 2.290 2.300 991,314 -0.03(-1.29%)
Sep 03, 2008 2.310 2.340 2.280 2.330 678,864 +0.02(+0.87%)
Sep 02, 2008 2.410 2.440 2.290 2.310 570,466 -0.03(-1.28%)
Aug 29, 2008 2.400 2.410 2.290 2.340 2,501,769 -0.07(-2.90%)
Aug 28, 2008 2.490 2.490 2.355 2.410 1,722,128 -0.08(-3.21%)
Aug 27, 2008 2.440 2.510 2.380 2.490 484,538 +0.05(+2.05%)
Aug 26, 2008 2.440 2.490 2.390 2.440 450,653 -0.01(-0.41%)
Aug 25, 2008 2.460 2.470 2.420 2.450 432,788 -0.02(-0.81%)
Aug 22, 2008 2.420 2.490 2.410 2.470 220,677 +0.06(+2.49%)
Aug 21, 2008 2.460 2.500 2.390 2.410 557,786 -0.02(-0.82%)
Aug 20, 2008 2.440 2.490 2.410 2.430 382,125 +0.00(+0.00%)
Aug 19, 2008 2.520 2.530 2.420 2.430 437,525 -0.11(-4.33%)
Aug 18, 2008 2.600 2.660 2.510 2.540 297,149 -0.06(-2.31%)
Aug 15, 2008 2.710 2.730 2.580 2.600 923,108 -0.04(-1.52%)
Aug 14, 2008 2.660 2.720 2.565 2.640 793,915 -0.05(-1.86%)
Aug 13, 2008 2.660 2.700 2.590 2.690 466,814 +0.03(+1.13%)
Aug 12, 2008 2.640 2.670 2.559 2.660 377,161 +0.02(+0.76%)
Aug 11, 2008 2.510 2.670 2.510 2.640 854,180 +0.13(+5.18%)
Aug 08, 2008 2.470 2.610 2.460 2.510 868,354 +0.03(+1.21%)
Aug 07, 2008 2.420 2.500 2.350 2.480 911,277 +0.04(+1.64%)
Aug 06, 2008 2.330 2.440 2.310 2.440 785,110 +0.12(+5.17%)
Aug 05, 2008 2.330 2.350 2.300 2.320 1,679,911 +0.00(+0.00%)
Aug 04, 2008 2.510 2.510 2.300 2.320 1,692,069 -0.08(-3.33%)
Aug 01, 2008 2.430 2.480 2.390 2.400 909,566 -0.02(-0.83%)
Jul 31, 2008 2.510 2.510 2.380 2.420 1,554,639 -0.02(-0.82%)
Jul 30, 2008 2.470 2.600 2.400 2.440 1,997,773 -0.01(-0.41%)
Jul 29, 2008 2.450 2.490 2.350 2.450 1,598,783 +0.08(+3.38%)
Jul 28, 2008 2.530 2.540 2.250 2.370 4,322,352 -0.13(-5.20%)
Jul 25, 2008 2.510 2.550 2.370 2.500 4,286,343 -0.29(-10.39%)
Jul 24, 2008 2.840 2.850 2.770 2.790 1,901,272 +0.00(+0.00%)
Jul 23, 2008 2.710 2.820 2.660 2.790 2,609,309 +0.07(+2.57%)
Jul 22, 2008 2.730 2.750 2.690 2.720 2,279,174 -0.01(-0.37%)
Jul 21, 2008 2.660 2.770 2.640 2.730 1,668,121 +0.07(+2.63%)
Jul 18, 2008 2.690 2.720 2.620 2.660 995,770 -0.02(-0.75%)
Jul 17, 2008 2.670 2.750 2.610 2.680 855,457 +0.03(+1.13%)
Jul 16, 2008 2.600 2.690 2.570 2.650 2,610,711 +0.06(+2.32%)
Jul 15, 2008 2.650 2.730 2.570 2.590 2,513,451 -0.10(-3.72%)
Jul 14, 2008 2.730 2.770 2.670 2.690 1,336,267 -0.01(-0.37%)
Jul 11, 2008 2.690 2.730 2.660 2.700 1,056,486 -0.02(-0.74%)
Jul 10, 2008 2.680 2.760 2.650 2.720 1,606,761 +0.03(+1.12%)
Jul 09, 2008 2.700 2.760 2.660 2.690 1,732,732 -0.03(-1.10%)
Jul 08, 2008 2.790 2.830 2.670 2.720 1,531,869 -0.06(-2.16%)
Jul 07, 2008 2.830 2.920 2.730 2.780 1,221,492 -0.04(-1.42%)
Jul 04, 2008 2.880 2.900 2.790 2.820 907,138 +0.00(+0.00%)
Jul 03, 2008 2.880 2.900 2.790 2.820 907,138 -0.08(-2.76%)
Jul 02, 2008 2.850 2.960 2.830 2.900 1,200,104 +0.05(+1.75%)
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.