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

Lattice Semicond (NQ: LSCC )

69.55 -0.54 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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, 2003 8.370 8.500 8.170 8.290 2,469,600 -0.07(-0.84%)
Jun 27, 2003 8.210 8.440 8.020 8.360 2,389,800 -0.04(-0.48%)
Jun 26, 2003 8.390 8.420 8.250 8.400 1,147,000 +0.18(+2.19%)
Jun 25, 2003 8.160 8.420 8.100 8.220 1,409,900 +0.08(+0.98%)
Jun 24, 2003 8.070 8.360 7.980 8.140 1,506,100 +0.03(+0.37%)
Jun 23, 2003 8.350 8.350 8.080 8.110 2,914,100 -0.21(-2.52%)
Jun 20, 2003 8.110 8.500 8.110 8.320 1,754,900 +0.12(+1.46%)
Jun 19, 2003 8.500 8.500 8.200 8.200 3,048,100 -0.10(-1.20%)
Jun 18, 2003 8.130 8.450 7.560 8.300 4,671,800 +0.14(+1.72%)
Jun 17, 2003 8.200 8.310 8.120 8.160 7,562,300 -0.58(-6.64%)
Jun 16, 2003 8.560 9.000 8.540 8.740 1,633,200 +0.33(+3.92%)
Jun 13, 2003 8.120 8.600 8.090 8.410 3,375,400 +0.23(+2.81%)
Jun 12, 2003 8.580 8.750 8.150 8.180 1,894,300 -0.57(-6.51%)
Jun 11, 2003 8.900 8.900 8.352 8.750 1,445,100 +0.00(+0.00%)
Jun 10, 2003 8.700 8.850 8.500 8.750 1,327,400 +0.00(+0.00%)
Jun 09, 2003 9.210 9.210 8.700 8.750 781,500 -0.50(-5.41%)
Jun 06, 2003 9.260 9.560 9.170 9.250 2,031,100 +0.08(+0.87%)
Jun 05, 2003 9.350 9.400 8.930 9.170 1,107,700 -0.23(-2.45%)
Jun 04, 2003 9.210 9.430 9.090 9.400 691,000 +0.20(+2.17%)
Jun 03, 2003 8.840 9.200 8.750 9.200 768,600 +0.34(+3.84%)
Jun 02, 2003 9.150 9.350 8.770 8.860 1,628,500 -0.24(-2.64%)
May 30, 2003 8.920 9.180 8.860 9.100 1,135,600 +0.20(+2.25%)
May 29, 2003 8.600 9.000 8.600 8.900 780,100 +0.30(+3.49%)
May 28, 2003 8.960 9.130 8.570 8.600 1,179,200 -0.37(-4.12%)
May 27, 2003 8.280 9.060 8.190 8.970 1,516,800 +0.67(+8.07%)
May 23, 2003 8.230 8.480 8.190 8.300 499,700 +0.03(+0.36%)
May 22, 2003 8.200 8.390 8.150 8.270 721,800 +0.14(+1.67%)
May 21, 2003 8.100 8.211 8.020 8.134 729,800 -0.10(-1.17%)
May 20, 2003 8.250 8.480 8.150 8.230 837,100 +0.01(+0.12%)
May 19, 2003 8.440 8.500 8.180 8.220 1,285,000 -0.31(-3.63%)
May 16, 2003 9.190 9.220 8.510 8.530 1,929,900 -0.22(-2.51%)
May 15, 2003 9.110 9.250 8.690 8.750 1,334,600 -0.33(-3.63%)
May 14, 2003 9.000 9.170 8.670 9.080 1,144,300 +0.20(+2.25%)
May 13, 2003 8.830 8.940 8.630 8.880 1,544,700 -0.01(-0.11%)
May 12, 2003 8.740 8.910 8.620 8.890 808,800 +0.09(+1.02%)
May 09, 2003 8.770 8.860 8.650 8.800 764,400 +0.05(+0.57%)
May 08, 2003 8.840 8.880 8.680 8.750 447,800 -0.14(-1.57%)
May 07, 2003 8.930 9.050 8.840 8.890 445,500 -0.16(-1.77%)
May 06, 2003 8.920 9.120 8.630 9.050 680,400 +0.14(+1.57%)
May 05, 2003 8.920 9.100 8.850 8.910 1,047,300 +0.11(+1.25%)
May 02, 2003 8.670 8.920 8.660 8.800 755,100 +0.16(+1.85%)
May 01, 2003 8.640 8.830 8.520 8.640 816,100 -0.02(-0.23%)
Apr 30, 2003 8.660 8.830 8.480 8.660 858,100 -0.02(-0.23%)
Apr 29, 2003 8.250 8.770 8.240 8.680 1,253,200 +0.48(+5.85%)
Apr 28, 2003 8.090 8.340 8.070 8.200 818,000 +0.14(+1.74%)
Apr 25, 2003 8.410 8.420 8.030 8.060 765,500 -0.34(-4.05%)
Apr 24, 2003 8.590 8.680 8.390 8.400 597,000 -0.35(-4.00%)
Apr 23, 2003 8.410 8.820 8.330 8.750 1,049,900 +0.27(+3.18%)
Apr 22, 2003 8.220 8.810 8.110 8.480 1,731,900 +0.12(+1.44%)
Apr 21, 2003 8.550 8.600 8.240 8.360 871,600 -0.18(-2.11%)
Apr 17, 2003 7.780 8.570 7.710 8.540 2,550,300 +0.58(+7.29%)
Apr 16, 2003 7.850 8.100 7.800 7.960 717,500 +0.18(+2.31%)
Apr 15, 2003 7.750 7.950 7.640 7.780 593,800 -0.05(-0.64%)
Apr 14, 2003 7.700 7.850 7.590 7.830 509,500 +0.11(+1.42%)
Apr 11, 2003 7.950 8.030 7.620 7.720 574,800 -0.13(-1.66%)
Apr 10, 2003 7.500 7.920 7.440 7.850 765,700 +0.41(+5.51%)
Apr 09, 2003 7.680 7.890 7.400 7.440 537,900 -0.24(-3.12%)
Apr 08, 2003 7.740 7.810 7.440 7.680 592,600 -0.12(-1.54%)
Apr 07, 2003 7.920 8.130 7.660 7.800 589,300 +0.18(+2.38%)
Apr 04, 2003 7.970 7.980 7.610 7.619 492,700 -0.23(-2.94%)
Apr 03, 2003 7.890 8.030 7.760 7.850 516,100 -0.05(-0.63%)
Apr 02, 2003 7.770 8.050 7.740 7.900 625,300 +0.33(+4.36%)
Apr 01, 2003 7.600 7.850 7.450 7.570 546,000 +0.03(+0.40%)
Mar 31, 2003 7.440 7.720 7.130 7.540 1,206,956 +0.08(+1.07%)
Mar 28, 2003 7.640 7.785 7.452 7.460 408,169 -0.20(-2.61%)
Mar 27, 2003 7.790 7.870 7.600 7.660 563,201 -0.22(-2.79%)
Mar 26, 2003 8.000 8.150 7.820 7.880 541,793 -0.12(-1.50%)
Mar 25, 2003 7.830 8.069 7.690 8.000 758,585 +0.17(+2.17%)
Mar 24, 2003 8.150 8.251 7.750 7.830 766,848 -0.48(-5.78%)
Mar 21, 2003 8.560 8.600 8.160 8.310 831,668 -0.01(-0.12%)
Mar 20, 2003 7.900 8.380 7.869 8.320 767,269 +0.36(+4.52%)
Mar 19, 2003 8.250 8.280 7.820 7.960 837,685 -0.38(-4.56%)
Mar 18, 2003 7.800 8.340 7.700 8.340 1,915,499 +0.51(+6.51%)
Mar 17, 2003 6.750 7.890 6.730 7.830 1,447,608 +0.99(+14.47%)
Mar 14, 2003 7.110 7.300 6.840 6.840 1,110,499 -0.34(-4.74%)
Mar 13, 2003 7.030 7.210 6.970 7.180 832,400 +0.25(+3.61%)
Mar 12, 2003 6.500 6.930 6.470 6.930 548,359 +0.37(+5.64%)
Mar 11, 2003 6.670 6.760 6.500 6.560 404,800 -0.11(-1.65%)
Mar 10, 2003 7.000 7.000 6.630 6.670 352,800 -0.32(-4.58%)
Mar 07, 2003 6.880 7.050 6.740 6.990 347,700 +0.03(+0.43%)
Mar 06, 2003 6.940 7.080 6.900 6.960 289,500 -0.04(-0.57%)
Mar 05, 2003 6.880 7.180 6.860 7.000 474,100 +0.13(+1.89%)
Mar 04, 2003 7.040 7.170 6.850 6.870 537,000 -0.22(-3.10%)
Mar 03, 2003 7.410 7.540 7.030 7.090 497,600 -0.23(-3.14%)
Feb 28, 2003 7.200 7.440 7.200 7.320 497,900 +0.09(+1.24%)
Feb 27, 2003 7.270 7.310 7.020 7.230 588,300 +0.10(+1.40%)
Feb 26, 2003 7.260 7.330 6.800 7.130 957,100 -0.17(-2.33%)
Feb 25, 2003 7.640 7.640 7.040 7.300 1,432,500 -0.44(-5.68%)
Feb 24, 2003 7.630 7.810 7.460 7.740 1,012,600 +0.08(+1.04%)
Feb 21, 2003 7.750 7.790 7.370 7.660 996,900 +0.24(+3.23%)
Feb 20, 2003 7.330 7.650 7.330 7.420 675,800 +0.10(+1.37%)
Feb 19, 2003 7.500 7.620 7.180 7.320 563,700 -0.27(-3.56%)
Feb 18, 2003 7.440 7.730 7.340 7.590 637,600 +0.28(+3.83%)
Feb 14, 2003 6.880 7.340 6.850 7.310 636,300 +0.42(+6.10%)
Feb 13, 2003 6.920 7.040 6.700 6.890 583,200 -0.02(-0.29%)
Feb 12, 2003 7.070 7.280 6.820 6.910 709,400 -0.21(-2.95%)
Feb 11, 2003 7.230 7.250 6.900 7.120 661,500 -0.02(-0.28%)
Feb 10, 2003 7.190 7.280 6.980 7.140 863,300 +0.01(+0.14%)
Feb 07, 2003 7.500 7.500 7.080 7.130 608,800 -0.25(-3.39%)
Feb 06, 2003 7.480 7.640 7.260 7.380 568,600 -0.11(-1.47%)
Feb 05, 2003 7.650 7.930 7.390 7.490 613,600 -0.08(-1.06%)
Feb 04, 2003 7.600 7.630 7.370 7.570 487,100 +0.09(+1.20%)
Feb 03, 2003 7.670 7.760 7.420 7.480 775,500 -0.07(-0.93%)
Jan 31, 2003 7.700 7.960 7.440 7.550 1,230,900 -0.27(-3.45%)
Jan 30, 2003 8.480 8.509 7.790 7.820 669,853 -0.66(-7.78%)
Jan 29, 2003 8.060 8.510 7.800 8.480 950,000 +0.45(+5.60%)
Jan 28, 2003 8.100 8.310 7.830 8.030 1,120,300 -0.07(-0.86%)
Jan 27, 2003 8.360 8.410 8.040 8.100 1,547,300 -0.28(-3.34%)
Jan 24, 2003 8.800 8.990 8.200 8.380 2,638,500 -0.57(-6.37%)
Jan 23, 2003 8.970 9.180 8.600 8.950 1,236,300 +0.10(+1.13%)
Jan 22, 2003 8.660 9.050 8.500 8.850 1,428,700 +0.19(+2.19%)
Jan 21, 2003 8.580 8.940 8.550 8.660 658,200 -0.03(-0.35%)
Jan 17, 2003 9.500 9.500 8.570 8.690 1,290,000 -0.77(-8.13%)
Jan 16, 2003 9.820 10.01 9.270 9.459 1,010,600 -0.46(-4.65%)
Jan 15, 2003 9.950 10.14 9.520 9.920 1,545,100 -0.13(-1.29%)
Jan 14, 2003 9.790 10.30 9.590 10.05 2,310,700 +0.13(+1.31%)
Jan 13, 2003 9.990 10.12 9.700 9.920 1,347,200 +0.07(+0.71%)
Jan 10, 2003 9.550 10.02 9.490 9.850 1,102,600 +0.04(+0.41%)
Jan 09, 2003 9.300 9.940 9.300 9.810 663,800 +0.51(+5.48%)
Jan 08, 2003 9.630 9.700 9.250 9.300 582,800 -0.43(-4.42%)
Jan 07, 2003 9.770 10.15 9.510 9.730 1,003,000 +0.05(+0.52%)
Jan 06, 2003 9.210 9.880 9.180 9.680 740,300 +0.51(+5.56%)
Jan 03, 2003 9.370 9.460 9.040 9.170 662,500 -0.23(-2.45%)
Jan 02, 2003 8.830 9.420 8.640 9.400 801,300 +0.63(+7.18%)
Dec 31, 2002 8.600 8.990 8.490 8.770 1,036,700 +0.27(+3.18%)
Dec 30, 2002 8.640 8.790 8.520 8.500 1,190,300 -0.11(-1.29%)
Dec 27, 2002 8.770 8.780 8.490 8.611 516,900 -0.10(-1.14%)
Dec 26, 2002 8.580 8.900 8.530 8.710 371,500 +0.17(+1.98%)
Dec 24, 2002 8.630 8.710 8.530 8.541 358,100 -0.11(-1.26%)
Dec 23, 2002 8.110 8.730 8.050 8.650 1,245,200 +0.55(+6.79%)
Dec 20, 2002 8.110 8.460 7.960 8.100 1,391,400 -0.11(-1.34%)
Dec 19, 2002 8.130 8.370 8.040 8.210 1,182,400 -0.01(-0.12%)
Dec 18, 2002 8.900 8.950 8.110 8.220 1,732,800 -0.90(-9.87%)
Dec 17, 2002 9.000 9.570 9.000 9.120 986,100 -0.27(-2.88%)
Dec 16, 2002 9.030 9.410 8.800 9.390 629,100 +0.48(+5.39%)
Dec 13, 2002 8.890 9.070 8.680 8.910 926,800 -0.16(-1.76%)
Dec 12, 2002 9.100 9.320 8.910 9.070 547,500 -0.11(-1.19%)
Dec 11, 2002 9.110 9.380 8.890 9.179 690,900 -0.01(-0.12%)
Dec 10, 2002 8.830 9.220 8.620 9.190 942,200 +0.50(+5.75%)
Dec 09, 2002 9.350 9.380 8.680 8.690 1,469,200 -0.83(-8.72%)
Dec 06, 2002 8.700 10.01 8.650 9.520 2,411,200 +0.49(+5.43%)
Dec 05, 2002 9.270 9.400 8.820 9.030 1,080,500 -0.07(-0.77%)
Dec 04, 2002 9.450 9.500 8.990 9.100 1,976,400 -0.83(-8.32%)
Dec 03, 2002 10.58 10.59 9.900 9.926 1,498,600 -0.81(-7.58%)
Dec 02, 2002 10.19 10.79 10.14 10.74 2,248,700 +0.74(+7.40%)
Nov 29, 2002 10.35 10.40 9.970 10.00 452,100 -0.33(-3.19%)
Nov 27, 2002 9.680 10.42 9.620 10.33 1,718,600 +0.82(+8.62%)
Nov 26, 2002 9.820 9.830 9.410 9.510 1,861,600 -0.33(-3.35%)
Nov 25, 2002 9.290 9.910 9.260 9.840 1,648,300 +0.55(+5.93%)
Nov 22, 2002 9.050 9.510 9.020 9.289 1,180,500 -0.04(-0.44%)
Nov 21, 2002 8.840 9.590 8.830 9.330 2,663,700 +0.62(+7.12%)
Nov 20, 2002 7.810 8.730 7.800 8.710 1,059,100 +0.90(+11.52%)
Nov 19, 2002 8.120 8.131 7.770 7.810 1,209,500 -0.39(-4.76%)
Nov 18, 2002 8.000 8.392 7.920 8.200 1,681,400 +0.35(+4.46%)
Nov 15, 2002 7.660 8.040 7.540 7.850 2,078,900 +0.12(+1.55%)
Nov 14, 2002 7.080 7.730 7.000 7.730 1,952,100 +0.77(+11.06%)
Nov 13, 2002 6.860 7.150 6.750 6.960 1,224,400 +0.00(+0.00%)
Nov 12, 2002 6.750 7.320 6.720 6.960 2,055,800 +0.31(+4.66%)
Nov 11, 2002 6.911 6.960 6.540 6.650 851,800 -0.31(-4.45%)
Nov 08, 2002 7.150 7.270 6.820 6.960 1,801,400 -0.20(-2.79%)
Nov 07, 2002 7.990 8.250 7.140 7.160 2,014,400 -1.23(-14.66%)
Nov 06, 2002 7.750 8.430 7.650 8.390 1,196,400 +0.66(+8.54%)
Nov 05, 2002 8.060 8.070 7.260 7.730 1,927,100 -0.38(-4.69%)
Nov 04, 2002 7.720 8.704 7.620 8.110 4,215,100 +0.51(+6.72%)
Nov 01, 2002 6.740 7.600 6.520 7.599 2,255,000 +0.83(+12.25%)
Oct 31, 2002 7.000 7.050 6.580 6.770 1,352,600 -0.23(-3.29%)
Oct 30, 2002 6.270 7.000 6.270 7.000 1,646,200 +0.70(+11.11%)
Oct 29, 2002 6.320 6.350 5.960 6.300 1,937,800 -0.02(-0.32%)
Oct 28, 2002 6.430 6.770 6.300 6.320 1,477,700 -0.03(-0.47%)
Oct 25, 2002 6.000 6.420 5.970 6.350 893,662 +0.35(+5.83%)
Oct 24, 2002 6.630 6.730 6.000 6.000 1,884,700 -0.59(-8.95%)
Oct 23, 2002 5.350 6.600 5.320 6.590 3,638,000 +1.27(+23.87%)
Oct 22, 2002 5.790 5.790 5.320 5.320 1,009,500 -0.48(-8.28%)
Oct 21, 2002 5.480 5.850 5.331 5.800 1,602,100 +0.28(+5.07%)
Oct 18, 2002 5.290 5.620 5.160 5.520 1,536,500 -0.12(-2.13%)
Oct 17, 2002 5.620 5.900 5.500 5.640 1,994,585 +0.27(+5.03%)
Oct 16, 2002 5.290 5.800 5.220 5.370 2,112,500 -0.44(-7.57%)
Oct 15, 2002 5.070 5.840 5.060 5.810 1,750,000 +0.85(+17.14%)
Oct 14, 2002 4.680 4.990 4.580 4.960 678,939 +0.21(+4.42%)
Oct 11, 2002 4.650 4.910 4.550 4.750 2,862,700 +0.34(+7.71%)
Oct 10, 2002 4.254 4.640 4.080 4.410 2,519,500 +0.07(+1.61%)
Oct 09, 2002 4.610 4.860 4.270 4.340 1,955,800 -0.34(-7.26%)
Oct 08, 2002 5.280 5.390 4.580 4.680 1,732,800 -0.58(-11.03%)
Oct 07, 2002 5.590 5.650 5.190 5.260 963,533 -0.37(-6.57%)
Oct 04, 2002 5.960 5.990 5.400 5.630 1,035,700 -0.20(-3.43%)
Oct 03, 2002 6.100 6.300 5.780 5.830 949,600 -0.41(-6.57%)
Oct 02, 2002 6.450 6.730 6.240 6.240 1,009,034 -0.17(-2.65%)
Oct 01, 2002 6.240 6.450 6.120 6.410 1,081,842 +0.19(+3.05%)
Sep 30, 2002 6.290 6.470 6.090 6.220 676,969 -0.22(-3.42%)
Sep 27, 2002 6.580 6.780 6.340 6.440 861,400 -0.12(-1.83%)
Sep 26, 2002 6.590 6.790 6.400 6.560 1,455,400 +0.06(+0.92%)
Sep 25, 2002 6.020 6.640 6.000 6.500 1,421,700 +0.50(+8.33%)
Sep 24, 2002 6.000 6.310 5.910 6.000 923,160 -0.08(-1.32%)
Sep 23, 2002 6.270 6.330 5.940 6.080 700,200 -0.21(-3.34%)
Sep 20, 2002 6.600 6.700 6.120 6.290 1,502,140 +0.00(+0.00%)
Sep 19, 2002 6.220 6.530 6.210 6.290 695,400 -0.20(-3.08%)
Sep 18, 2002 6.610 6.650 6.350 6.490 536,400 -0.12(-1.82%)
Sep 17, 2002 6.610 6.970 6.500 6.610 1,552,200 +0.08(+1.23%)
Sep 16, 2002 6.690 6.840 6.420 6.530 995,063 -0.30(-4.39%)
Sep 13, 2002 6.940 7.020 6.690 6.830 651,825 -0.11(-1.59%)
Sep 12, 2002 7.320 7.330 6.940 6.940 807,000 -0.39(-5.32%)
Sep 11, 2002 7.070 7.720 7.065 7.330 1,186,600 +0.23(+3.24%)
Sep 10, 2002 7.000 7.330 6.950 7.100 973,066 +0.15(+2.16%)
Sep 09, 2002 6.890 7.130 6.700 6.950 688,316 -0.02(-0.29%)
Sep 06, 2002 6.790 7.000 6.760 6.970 1,041,700 +0.32(+4.81%)
Sep 05, 2002 6.510 6.870 6.510 6.650 1,193,000 -0.07(-1.04%)
Sep 04, 2002 6.270 6.880 6.120 6.720 2,204,972 +0.50(+8.04%)
Sep 03, 2002 6.280 6.480 6.000 6.220 2,403,100 -0.16(-2.51%)
Aug 30, 2002 6.110 6.590 6.110 6.380 1,085,300 -0.07(-1.09%)
Aug 29, 2002 6.630 6.650 6.180 6.450 1,384,907 -0.10(-1.53%)
Aug 28, 2002 6.830 6.830 6.310 6.550 271,500,000 -0.22(-3.25%)
Aug 27, 2002 7.080 7.140 6.700 6.770 685,911 -0.33(-4.65%)
Aug 26, 2002 7.150 7.150 6.780 7.100 1,196,955 +0.04(+0.57%)
Aug 23, 2002 7.100 7.180 6.900 7.060 983,005 -0.07(-0.98%)
Aug 22, 2002 7.250 7.390 7.020 7.130 1,047,300 -0.13(-1.79%)
Aug 21, 2002 6.980 7.299 6.910 7.260 1,186,200 +0.33(+4.76%)
Aug 20, 2002 7.000 7.000 6.750 6.930 988,814 +0.06(+0.87%)
Aug 16, 2002 6.250 6.870 6.190 6.870 2,089,270 +0.52(+8.19%)
Aug 15, 2002 5.980 6.450 5.900 6.350 1,956,286 +0.43(+7.26%)
Aug 14, 2002 5.620 5.950 5.350 5.920 1,270,700 +0.39(+7.05%)
Aug 13, 2002 5.990 6.185 5.500 5.530 1,346,622 -0.42(-7.06%)
Aug 12, 2002 6.140 6.352 5.950 5.950 601,958 -0.23(-3.72%)
Aug 07, 2002 6.180 6.430 5.780 6.180 2,166,100 +0.27(+4.57%)
Aug 06, 2002 5.810 6.220 5.720 5.910 2,284,000 +0.18(+3.14%)
Aug 05, 2002 5.900 6.060 5.500 5.730 1,384,800 -0.20(-3.37%)
Aug 02, 2002 6.260 6.260 5.700 5.930 1,285,353 -0.27(-4.37%)
Aug 01, 2002 6.490 6.620 6.160 6.201 710,500 -0.30(-4.61%)
Jul 31, 2002 6.700 6.720 6.390 6.501 927,400 -0.28(-4.12%)
Jul 30, 2002 6.560 6.980 6.520 6.780 1,810,900 +0.07(+1.04%)
Jul 29, 2002 6.440 7.190 6.300 6.710 1,736,500 +0.46(+7.36%)
Jul 26, 2002 6.670 6.739 6.150 6.250 1,311,422 -0.20(-3.10%)
Jul 25, 2002 7.350 7.360 6.000 6.450 2,008,643 -0.82(-11.28%)
Jul 24, 2002 6.700 7.330 6.380 7.270 2,230,660 +0.40(+5.81%)
Jul 23, 2002 7.440 7.780 6.860 6.871 2,017,141 -0.63(-8.39%)
Jul 22, 2002 7.660 7.899 7.260 7.500 1,016,614 -0.10(-1.32%)
Jul 19, 2002 8.040 8.230 7.550 7.600 1,323,200 -0.68(-8.21%)
Jul 17, 2002 8.900 9.210 8.080 8.280 1,673,100 -0.06(-0.72%)
Jul 12, 2002 8.850 9.010 8.340 8.340 2,440,300 -0.45(-5.12%)
Jul 11, 2002 8.400 8.850 8.150 8.790 1,910,000 +0.40(+4.77%)
Jul 10, 2002 8.930 8.970 8.220 8.390 994,200 -0.36(-4.11%)
Jul 09, 2002 8.560 8.750 8.560 8.750 1,330,900 +0.19(+2.22%)
Jul 08, 2002 9.190 9.360 8.430 8.560 1,164,300 -0.63(-6.86%)
Jul 05, 2002 8.420 9.200 8.400 9.190 487,800 +0.97(+11.80%)
Jul 04, 2002 7.900 8.250 7.740 8.220 1,163,400 +0.00(+0.00%)
Jul 03, 2002 7.900 8.250 7.740 8.220 1,161,700 +0.27(+3.40%)
Jul 02, 2002 8.210 8.250 7.760 7.950 1,226,700 -0.19(-2.33%)
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.