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, 2015 6.010 6.010 5.880 5.890 911,067 -0.06(-1.01%)
Jun 29, 2015 6.090 6.090 5.890 5.950 1,207,741 -0.14(-2.30%)
Jun 26, 2015 6.250 6.320 6.055 6.090 4,404,296 -0.16(-2.56%)
Jun 25, 2015 6.370 6.370 6.240 6.250 914,277 -0.07(-1.11%)
Jun 24, 2015 6.330 6.400 6.320 6.320 493,333 -0.04(-0.63%)
Jun 23, 2015 6.440 6.440 6.300 6.360 714,887 +0.02(+0.32%)
Jun 22, 2015 6.410 6.410 6.300 6.340 701,671 -0.04(-0.63%)
Jun 19, 2015 6.430 6.445 6.330 6.380 936,141 -0.04(-0.55%)
Jun 18, 2015 6.380 6.450 6.300 6.415 693,421 +0.07(+1.02%)
Jun 17, 2015 6.390 6.400 6.315 6.350 698,536 -0.02(-0.31%)
Jun 16, 2015 6.280 6.390 6.270 6.370 564,214 +0.04(+0.63%)
Jun 15, 2015 6.340 6.362 6.240 6.330 699,850 -0.06(-0.94%)
Jun 12, 2015 6.420 6.470 6.335 6.390 1,052,888 -0.02(-0.31%)
Jun 11, 2015 6.550 6.550 6.400 6.410 1,146,858 -0.15(-2.29%)
Jun 10, 2015 6.480 6.610 6.440 6.560 2,163,611 +0.12(+1.86%)
Jun 09, 2015 6.290 6.440 6.190 6.440 2,155,945 +0.16(+2.55%)
Jun 08, 2015 6.430 6.430 6.240 6.280 1,287,850 -0.14(-2.18%)
Jun 05, 2015 6.500 6.500 6.305 6.420 1,639,412 -0.09(-1.38%)
Jun 04, 2015 6.330 6.840 6.270 6.510 4,461,056 +0.16(+2.52%)
Jun 03, 2015 6.300 6.390 6.280 6.350 947,611 +0.05(+0.79%)
Jun 02, 2015 6.390 6.440 6.260 6.300 1,495,100 -0.14(-2.17%)
Jun 01, 2015 6.260 6.490 6.150 6.440 2,142,150 +0.18(+2.88%)
May 29, 2015 6.250 6.320 6.170 6.260 1,169,583 +0.00(+0.00%)
May 28, 2015 6.250 6.280 6.070 6.260 1,211,147 +0.00(+0.00%)
May 27, 2015 6.050 6.279 6.020 6.260 1,227,607 +0.21(+3.47%)
May 26, 2015 6.020 6.154 5.950 6.050 895,108 -0.01(-0.17%)
May 22, 2015 6.040 6.060 6.060 6.060 787,900 +0.02(+0.33%)
May 21, 2015 6.080 6.100 5.955 6.040 704,460 -0.02(-0.33%)
May 20, 2015 6.120 6.150 5.960 6.060 1,552,146 -0.08(-1.30%)
May 19, 2015 6.170 6.320 6.070 6.140 1,373,797 -0.05(-0.81%)
May 18, 2015 6.100 6.190 6.090 6.190 595,001 +0.08(+1.31%)
May 15, 2015 6.110 6.130 6.060 6.110 775,079 -0.03(-0.49%)
May 14, 2015 6.080 6.150 6.040 6.140 642,778 +0.07(+1.15%)
May 13, 2015 6.150 6.270 6.025 6.070 936,150 -0.09(-1.46%)
May 12, 2015 6.160 6.230 6.050 6.160 1,300,614 -0.05(-0.81%)
May 11, 2015 6.240 6.290 6.190 6.210 599,755 -0.06(-0.96%)
May 08, 2015 6.250 6.340 6.180 6.270 1,137,900 +0.06(+0.97%)
May 07, 2015 6.090 6.220 6.060 6.210 1,662,932 +0.05(+0.81%)
May 06, 2015 6.250 6.250 5.970 6.160 1,972,410 -0.07(-1.12%)
May 05, 2015 6.330 6.450 6.010 6.230 4,068,125 +0.04(+0.65%)
May 04, 2015 6.110 6.230 6.080 6.190 784,835 +0.07(+1.14%)
May 01, 2015 5.980 6.175 5.965 6.120 890,318 +0.19(+3.20%)
Apr 30, 2015 6.010 6.095 5.900 5.930 1,207,092 -0.10(-1.66%)
Apr 29, 2015 6.100 6.170 6.030 6.030 548,224 -0.09(-1.47%)
Apr 28, 2015 6.140 6.210 6.050 6.120 440,859 -0.02(-0.33%)
Apr 27, 2015 6.040 6.320 6.040 6.140 759,613 +0.08(+1.32%)
Apr 24, 2015 6.370 6.370 6.030 6.060 1,197,061 -0.28(-4.42%)
Apr 23, 2015 6.310 6.380 6.250 6.340 676,246 -0.04(-0.63%)
Apr 22, 2015 6.380 6.450 6.300 6.380 355,895 +0.00(+0.00%)
Apr 21, 2015 6.480 6.480 6.310 6.380 467,125 -0.05(-0.78%)
Apr 20, 2015 6.380 6.470 6.380 6.430 366,941 +0.08(+1.26%)
Apr 17, 2015 6.450 6.460 6.290 6.350 734,168 -0.14(-2.16%)
Apr 16, 2015 6.450 6.550 6.425 6.490 762,098 +0.02(+0.31%)
Apr 15, 2015 6.410 6.490 6.340 6.470 899,337 +0.11(+1.73%)
Apr 14, 2015 6.500 6.510 6.330 6.360 583,296 -0.15(-2.30%)
Apr 13, 2015 6.530 6.580 6.470 6.510 953,811 +0.01(+0.15%)
Apr 10, 2015 6.390 6.495 6.340 6.500 4,936,139 +0.16(+2.52%)
Apr 09, 2015 6.360 6.410 6.300 6.340 2,029,750 -0.02(-0.31%)
Apr 08, 2015 6.210 6.370 6.210 6.360 1,322,984 +0.15(+2.42%)
Apr 07, 2015 6.290 6.340 6.205 6.210 893,826 -0.07(-1.11%)
Apr 06, 2015 6.230 6.300 6.200 6.280 417,144 -0.01(-0.16%)
Apr 02, 2015 6.280 6.290 6.290 6.290 620,600 +0.01(+0.16%)
Apr 01, 2015 6.340 6.355 6.190 6.280 1,302,402 -0.06(-0.95%)
Mar 31, 2015 6.420 6.480 6.290 6.340 690,552 -0.12(-1.86%)
Mar 30, 2015 6.620 6.620 6.440 6.460 1,145,418 -0.13(-1.97%)
Mar 27, 2015 6.340 6.610 6.240 6.590 1,896,094 +0.23(+3.62%)
Mar 26, 2015 6.400 6.420 6.315 6.360 1,396,381 -0.07(-1.09%)
Mar 25, 2015 6.700 6.713 6.425 6.430 1,919,460 -0.29(-4.32%)
Mar 24, 2015 6.800 6.801 6.670 6.720 637,990 -0.07(-1.03%)
Mar 23, 2015 6.850 6.925 6.775 6.790 656,344 -0.07(-1.02%)
Mar 20, 2015 6.920 7.000 6.860 6.860 2,473,229 -0.01(-0.15%)
Mar 19, 2015 6.820 6.945 6.770 6.870 2,628,825 +0.01(+0.15%)
Mar 18, 2015 6.760 6.955 6.730 6.860 1,990,377 +0.07(+0.96%)
Mar 17, 2015 6.810 6.830 6.730 6.795 785,708 -0.03(-0.37%)
Mar 16, 2015 6.770 6.850 6.740 6.820 1,430,359 +0.09(+1.34%)
Mar 13, 2015 6.750 6.780 6.650 6.730 1,219,822 -0.01(-0.15%)
Mar 12, 2015 6.680 6.790 6.620 6.740 1,683,860 +0.06(+0.90%)
Mar 11, 2015 6.690 6.740 6.630 6.680 849,207 +0.00(+0.00%)
Mar 10, 2015 6.710 6.740 6.640 6.680 899,722 -0.08(-1.18%)
Mar 09, 2015 6.800 6.820 6.650 6.760 893,414 +0.00(+0.00%)
Mar 06, 2015 6.650 6.770 6.640 6.760 1,398,332 +0.05(+0.82%)
Mar 05, 2015 6.710 6.730 6.650 6.705 1,271,891 -0.00(-0.07%)
Mar 04, 2015 6.640 6.715 6.700 6.710 729,455 +0.01(+0.15%)
Mar 03, 2015 6.720 6.740 6.630 6.700 1,909,272 -0.06(-0.89%)
Mar 02, 2015 6.750 6.880 6.670 6.760 806,185 +0.04(+0.60%)
Feb 27, 2015 6.690 6.820 6.650 6.720 1,074,788 +0.02(+0.30%)
Feb 26, 2015 6.540 6.825 6.530 6.700 2,571,886 +0.16(+2.45%)
Feb 25, 2015 6.530 6.560 6.480 6.540 967,321 +0.03(+0.46%)
Feb 24, 2015 6.410 6.550 6.400 6.510 1,233,950 +0.11(+1.72%)
Feb 23, 2015 6.310 6.410 6.285 6.400 1,643,313 +0.07(+1.11%)
Feb 20, 2015 6.350 6.390 6.200 6.330 848,203 -0.05(-0.78%)
Feb 19, 2015 6.170 6.400 6.160 6.380 1,616,382 +0.20(+3.15%)
Feb 18, 2015 6.050 6.380 6.050 6.185 3,927,247 +0.15(+2.57%)
Feb 17, 2015 6.120 6.160 6.010 6.030 1,098,814 -0.07(-1.15%)
Feb 13, 2015 6.100 6.100 6.100 6.100 1,038,500 +0.02(+0.33%)
Feb 12, 2015 6.110 6.150 6.060 6.080 1,144,123 +0.04(+0.66%)
Feb 11, 2015 5.960 6.090 5.940 6.040 1,835,092 +0.08(+1.34%)
Feb 10, 2015 6.000 6.010 5.870 5.960 2,310,247 +0.01(+0.17%)
Feb 09, 2015 6.090 6.150 5.925 5.950 1,479,786 -0.15(-2.46%)
Feb 06, 2015 6.270 6.340 6.055 6.100 3,570,982 -0.15(-2.40%)
Feb 05, 2015 6.590 6.650 6.215 6.250 4,479,163 -0.29(-4.43%)
Feb 04, 2015 7.000 7.100 6.520 6.540 4,235,914 -0.65(-9.04%)
Feb 03, 2015 7.090 7.300 7.080 7.190 1,591,751 +0.12(+1.70%)
Feb 02, 2015 7.190 7.250 7.020 7.070 1,373,863 -0.06(-0.84%)
Jan 30, 2015 7.340 7.400 7.080 7.130 1,645,125 -0.23(-3.13%)
Jan 29, 2015 7.210 7.465 7.070 7.360 1,447,695 +0.18(+2.51%)
Jan 28, 2015 7.320 7.390 7.000 7.180 3,976,753 -0.12(-1.64%)
Jan 27, 2015 6.750 7.660 6.750 7.300 10,330,876 +0.71(+10.77%)
Jan 26, 2015 6.620 6.640 6.520 6.590 676,791 -0.03(-0.45%)
Jan 23, 2015 6.660 6.800 6.590 6.620 891,285 -0.07(-1.05%)
Jan 22, 2015 6.780 6.800 6.600 6.690 1,055,864 -0.09(-1.33%)
Jan 21, 2015 6.700 6.810 6.600 6.780 684,123 +0.04(+0.59%)
Jan 20, 2015 6.690 6.830 6.640 6.740 606,997 +0.04(+0.60%)
Jan 16, 2015 6.470 6.740 6.450 6.700 1,154,847 +0.19(+2.92%)
Jan 15, 2015 6.760 6.870 6.500 6.510 1,026,453 -0.24(-3.56%)
Jan 14, 2015 6.660 6.770 6.620 6.750 604,274 +0.04(+0.60%)
Jan 13, 2015 6.730 6.910 6.630 6.710 1,272,301 +0.00(+0.00%)
Jan 12, 2015 6.740 6.800 6.620 6.710 712,902 -0.05(-0.74%)
Jan 09, 2015 6.780 6.870 6.710 6.760 526,137 -0.03(-0.44%)
Jan 08, 2015 6.810 6.880 6.750 6.790 568,048 +0.05(+0.74%)
Jan 07, 2015 6.690 6.760 6.640 6.740 734,728 +0.11(+1.66%)
Jan 06, 2015 6.770 6.790 6.550 6.630 1,601,289 -0.14(-2.07%)
Jan 05, 2015 6.840 6.940 6.760 6.770 790,914 -0.14(-2.03%)
Jan 02, 2015 6.920 7.000 6.780 6.910 707,961 +0.02(+0.29%)
Dec 31, 2014 6.850 6.890 6.890 6.890 669,300 +0.07(+1.03%)
Dec 30, 2014 6.820 6.900 6.810 6.820 412,984 -0.02(-0.29%)
Dec 29, 2014 6.830 6.880 6.780 6.840 374,596 +0.01(+0.15%)
Dec 26, 2014 6.840 6.860 6.790 6.830 254,778 -0.02(-0.29%)
Dec 24, 2014 6.790 6.850 6.850 6.850 394,200 +0.05(+0.74%)
Dec 23, 2014 6.790 6.870 6.690 6.800 589,511 +0.05(+0.74%)
Dec 22, 2014 6.660 6.850 6.630 6.750 768,520 +0.08(+1.20%)
Dec 19, 2014 6.550 6.710 6.460 6.670 1,750,517 +0.10(+1.52%)
Dec 18, 2014 6.460 6.580 6.320 6.570 1,103,563 +0.20(+3.14%)
Dec 17, 2014 6.390 6.403 6.200 6.370 1,919,316 +0.00(+0.00%)
Dec 16, 2014 6.300 6.490 6.210 6.370 2,970,580 +0.03(+0.47%)
Dec 15, 2014 6.320 6.390 6.050 6.340 1,619,887 +0.06(+0.96%)
Dec 12, 2014 6.400 6.490 6.260 6.280 1,013,994 -0.20(-3.09%)
Dec 11, 2014 6.170 6.510 6.160 6.480 1,438,130 +0.35(+5.71%)
Dec 10, 2014 6.550 6.580 6.105 6.130 1,653,107 -0.48(-7.26%)
Dec 09, 2014 6.380 6.620 6.320 6.610 831,562 +0.13(+2.01%)
Dec 08, 2014 6.710 6.730 6.460 6.480 1,105,218 -0.26(-3.86%)
Dec 05, 2014 6.560 6.770 6.560 6.740 821,489 +0.19(+2.90%)
Dec 04, 2014 6.580 6.620 6.460 6.550 637,686 -0.04(-0.61%)
Dec 03, 2014 6.450 6.620 6.450 6.590 818,725 +0.12(+1.85%)
Dec 02, 2014 6.470 6.500 6.410 6.470 481,419 +0.03(+0.47%)
Dec 01, 2014 6.520 6.570 6.391 6.440 693,110 -0.11(-1.68%)
Nov 28, 2014 6.660 6.660 6.550 6.550 214,323 -0.13(-1.95%)
Nov 26, 2014 6.520 6.680 6.680 6.680 583,200 +0.13(+1.98%)
Nov 25, 2014 6.640 6.730 6.520 6.550 471,016 -0.08(-1.21%)
Nov 24, 2014 6.650 6.710 6.570 6.630 495,121 -0.01(-0.15%)
Nov 21, 2014 6.600 6.750 6.570 6.640 603,996 +0.13(+2.00%)
Nov 20, 2014 6.600 6.600 6.420 6.510 399,192 +0.08(+1.24%)
Nov 19, 2014 6.610 6.610 6.420 6.430 602,642 -0.17(-2.58%)
Nov 18, 2014 6.400 6.600 6.360 6.600 742,968 +0.23(+3.61%)
Nov 17, 2014 6.510 6.560 6.360 6.370 687,237 -0.17(-2.60%)
Nov 14, 2014 6.540 6.580 6.450 6.540 593,240 +0.02(+0.31%)
Nov 13, 2014 6.620 6.640 6.500 6.520 559,807 -0.09(-1.36%)
Nov 12, 2014 6.600 6.620 6.560 6.610 494,906 -0.00(-0.08%)
Nov 11, 2014 6.600 6.620 6.520 6.615 774,781 -0.00(-0.08%)
Nov 10, 2014 6.560 6.640 6.500 6.620 851,511 +0.10(+1.53%)
Nov 07, 2014 6.560 6.620 6.405 6.520 853,009 -0.02(-0.31%)
Nov 06, 2014 6.850 6.850 6.485 6.540 1,188,589 -0.16(-2.39%)
Nov 05, 2014 6.530 6.720 6.440 6.700 876,013 +0.20(+3.08%)
Nov 04, 2014 6.560 6.650 6.470 6.500 1,264,519 -0.09(-1.37%)
Nov 03, 2014 6.720 6.850 6.580 6.590 992,674 -0.12(-1.79%)
Oct 31, 2014 6.440 6.870 6.350 6.710 1,601,807 +0.41(+6.51%)
Oct 30, 2014 6.440 6.440 6.070 6.300 1,511,598 -0.15(-2.33%)
Oct 29, 2014 6.610 6.690 6.450 6.450 1,135,631 -0.15(-2.27%)
Oct 28, 2014 6.480 6.600 6.372 6.600 855,624 +0.13(+2.09%)
Oct 27, 2014 6.480 6.490 6.490 6.465 1,293,707 -0.03(-0.39%)
Oct 24, 2014 6.330 6.600 6.220 6.490 2,123,769 +0.07(+1.09%)
Oct 23, 2014 6.620 6.680 6.410 6.420 2,552,634 -0.04(-0.62%)
Oct 22, 2014 6.630 6.700 6.450 6.460 1,116,775 -0.15(-2.27%)
Oct 21, 2014 6.550 6.650 6.500 6.610 702,728 +0.11(+1.69%)
Oct 20, 2014 6.400 6.540 6.350 6.500 1,066,407 +0.08(+1.25%)
Oct 17, 2014 6.500 6.580 6.390 6.420 2,173,249 +0.02(+0.31%)
Oct 16, 2014 6.250 6.430 6.209 6.400 1,613,164 +0.08(+1.27%)
Oct 15, 2014 5.950 6.330 5.940 6.320 2,083,205 +0.27(+4.46%)
Oct 14, 2014 6.240 6.260 6.040 6.050 1,164,842 -0.09(-1.47%)
Oct 13, 2014 6.090 6.300 6.045 6.140 1,764,165 +0.05(+0.82%)
Oct 10, 2014 6.540 6.570 5.950 6.090 3,218,671 -0.54(-8.14%)
Oct 09, 2014 6.810 6.810 6.630 6.630 1,040,345 -0.17(-2.50%)
Oct 08, 2014 6.670 6.840 6.570 6.800 1,923,894 +0.10(+1.49%)
Oct 07, 2014 6.730 6.750 6.530 6.700 1,730,872 -0.07(-1.03%)
Oct 06, 2014 6.900 6.950 6.630 6.770 1,301,720 -0.12(-1.74%)
Oct 03, 2014 7.070 7.120 6.890 6.890 1,306,216 -0.11(-1.57%)
Oct 02, 2014 7.220 7.290 6.910 7.000 2,244,035 -0.24(-3.31%)
Oct 01, 2014 7.470 7.530 7.230 7.240 1,466,062 -0.26(-3.47%)
Sep 30, 2014 7.590 7.610 7.440 7.500 1,822,937 -0.06(-0.79%)
Sep 29, 2014 7.420 7.663 7.400 7.560 1,110,932 +0.02(+0.27%)
Sep 26, 2014 7.490 7.570 7.435 7.540 783,271 +0.10(+1.34%)
Sep 25, 2014 7.560 7.570 7.430 7.440 970,810 -0.12(-1.59%)
Sep 24, 2014 7.610 7.650 7.520 7.560 737,237 -0.01(-0.13%)
Sep 23, 2014 7.580 7.730 7.500 7.570 1,093,530 -0.04(-0.53%)
Sep 22, 2014 7.490 7.660 7.490 7.610 1,248,886 +0.04(+0.53%)
Sep 19, 2014 7.600 7.760 7.530 7.570 2,079,894 +0.02(+0.26%)
Sep 18, 2014 7.370 7.550 7.350 7.550 1,044,142 +0.24(+3.28%)
Sep 17, 2014 7.290 7.440 7.260 7.310 1,160,405 -0.01(-0.14%)
Sep 16, 2014 7.200 7.320 7.121 7.320 1,107,161 +0.09(+1.24%)
Sep 15, 2014 7.510 7.520 7.210 7.230 923,090 -0.29(-3.86%)
Sep 12, 2014 7.680 7.680 7.505 7.520 606,747 -0.16(-2.08%)
Sep 11, 2014 7.480 7.680 7.450 7.680 890,177 +0.14(+1.86%)
Sep 10, 2014 7.700 7.770 7.410 7.540 1,615,694 -0.14(-1.82%)
Sep 09, 2014 7.650 7.790 7.590 7.680 1,453,062 +0.00(+0.00%)
Sep 08, 2014 7.640 7.750 7.580 7.680 758,370 +0.04(+0.52%)
Sep 05, 2014 7.450 7.650 7.450 7.640 609,416 +0.14(+1.87%)
Sep 04, 2014 7.480 7.600 7.450 7.500 997,312 +0.04(+0.54%)
Sep 03, 2014 7.520 7.520 7.400 7.460 674,532 -0.02(-0.27%)
Sep 02, 2014 7.520 7.560 7.450 7.480 716,284 -0.03(-0.40%)
Aug 29, 2014 7.430 7.510 7.510 7.510 879,600 +0.11(+1.49%)
Aug 28, 2014 7.390 7.470 7.350 7.400 900,364 -0.03(-0.40%)
Aug 27, 2014 7.470 7.520 7.410 7.430 989,254 -0.09(-1.20%)
Aug 26, 2014 7.460 7.540 7.320 7.520 1,090,732 +0.10(+1.35%)
Aug 25, 2014 7.560 7.570 7.350 7.420 1,351,083 -0.11(-1.40%)
Aug 22, 2014 7.350 7.530 7.290 7.525 1,296,429 +0.18(+2.38%)
Aug 21, 2014 7.270 7.380 7.235 7.350 955,479 +0.06(+0.82%)
Aug 20, 2014 7.230 7.310 7.230 7.290 642,681 +0.04(+0.55%)
Aug 19, 2014 7.230 7.320 7.204 7.250 506,113 +0.01(+0.14%)
Aug 18, 2014 7.230 7.240 7.158 7.240 654,903 +0.06(+0.84%)
Aug 15, 2014 7.200 7.210 7.020 7.180 1,044,906 +0.06(+0.84%)
Aug 14, 2014 7.110 7.190 7.090 7.120 500,230 -0.02(-0.28%)
Aug 13, 2014 7.180 7.180 7.100 7.140 941,850 +0.00(+0.00%)
Aug 12, 2014 7.180 7.275 7.090 7.140 1,043,182 -0.11(-1.52%)
Aug 11, 2014 7.130 7.290 7.100 7.250 886,700 +0.14(+1.97%)
Aug 08, 2014 7.030 7.160 7.000 7.110 1,080,432 +0.08(+1.14%)
Aug 07, 2014 7.100 7.180 7.100 7.030 1,328,724 -0.07(-0.99%)
Aug 06, 2014 6.920 7.150 6.860 7.100 1,446,397 +0.14(+2.01%)
Aug 05, 2014 6.790 6.990 6.730 6.960 1,310,116 +0.12(+1.75%)
Aug 04, 2014 6.870 6.935 6.810 6.840 1,337,987 -0.02(-0.29%)
Aug 01, 2014 6.850 6.950 6.810 6.860 1,121,435 +0.02(+0.29%)
Jul 31, 2014 6.860 6.920 6.750 6.840 1,784,962 -0.14(-2.01%)
Jul 30, 2014 7.050 7.050 6.850 6.980 1,325,007 +0.02(+0.29%)
Jul 29, 2014 7.100 7.140 6.940 6.960 1,843,869 -0.14(-1.97%)
Jul 28, 2014 7.080 7.150 6.960 7.100 2,293,579 +0.04(+0.57%)
Jul 25, 2014 6.200 7.230 6.030 7.060 8,189,997 -0.33(-4.47%)
Jul 24, 2014 7.490 7.700 7.320 7.390 3,598,043 -0.02(-0.27%)
Jul 23, 2014 8.140 8.140 7.210 7.410 6,516,174 -0.73(-8.97%)
Jul 22, 2014 7.960 8.190 7.890 8.140 1,606,991 +0.22(+2.78%)
Jul 21, 2014 7.780 7.930 7.710 7.920 1,924,442 +0.09(+1.15%)
Jul 18, 2014 7.680 7.930 7.620 7.830 952,656 +0.13(+1.69%)
Jul 17, 2014 7.870 7.960 7.690 7.700 887,012 -0.22(-2.78%)
Jul 16, 2014 8.100 8.120 7.910 7.920 871,819 -0.10(-1.25%)
Jul 15, 2014 8.100 8.180 7.960 8.020 740,398 -0.11(-1.35%)
Jul 14, 2014 8.190 8.250 8.020 8.130 1,366,607 +0.03(+0.37%)
Jul 11, 2014 7.970 8.170 7.950 8.100 1,582,190 +0.13(+1.63%)
Jul 10, 2014 7.720 8.040 7.580 7.970 2,360,991 +0.09(+1.14%)
Jul 09, 2014 8.010 8.090 7.691 7.880 3,312,578 -0.10(-1.25%)
Jul 08, 2014 8.200 8.230 7.930 7.980 2,310,157 -0.26(-3.16%)
Jul 07, 2014 8.500 8.500 8.110 8.240 1,651,136 -0.26(-3.06%)
Jul 03, 2014 8.310 8.500 8.500 8.500 1,072,300 +0.22(+2.66%)
Jul 02, 2014 8.230 8.380 8.230 8.280 1,185,603 +0.05(+0.61%)
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.