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

Lattice Semicond (NQ: LSCC )

70.87 -0.05 (-0.07%)
Streaming Delayed Price Updated: 3:26 PM 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, 2014 8.170 8.300 8.070 8.250 1,197,498 +0.07(+0.86%)
Jun 27, 2014 7.920 8.180 7.901 8.180 3,732,698 +0.25(+3.15%)
Jun 26, 2014 8.100 8.100 7.900 7.930 963,863 -0.15(-1.86%)
Jun 25, 2014 8.100 8.120 7.890 8.080 1,160,826 -0.04(-0.49%)
Jun 24, 2014 8.370 8.375 8.110 8.120 932,268 -0.19(-2.29%)
Jun 23, 2014 8.470 8.490 8.200 8.310 985,724 -0.10(-1.19%)
Jun 20, 2014 8.300 8.420 8.200 8.410 1,375,607 +0.14(+1.69%)
Jun 19, 2014 8.250 8.290 8.140 8.270 939,841 +0.06(+0.73%)
Jun 18, 2014 8.340 8.370 8.120 8.210 834,112 -0.10(-1.20%)
Jun 17, 2014 8.050 8.390 7.980 8.310 1,743,972 +0.23(+2.85%)
Jun 16, 2014 8.070 8.119 8.030 8.080 740,434 +0.03(+0.37%)
Jun 13, 2014 8.100 8.150 7.970 8.050 1,264,007 +0.00(+0.00%)
Jun 12, 2014 8.250 8.300 8.040 8.050 839,404 -0.19(-2.31%)
Jun 11, 2014 8.120 8.350 8.114 8.240 963,412 +0.09(+1.10%)
Jun 10, 2014 8.160 8.190 8.020 8.150 981,407 -0.06(-0.73%)
Jun 06, 2014 8.300 8.370 8.190 8.210 778,790 -0.04(-0.48%)
Jun 05, 2014 8.040 8.270 7.985 8.250 1,594,575 +0.24(+3.00%)
Jun 04, 2014 7.950 8.080 7.860 8.010 1,006,919 +0.04(+0.50%)
Jun 03, 2014 7.750 8.000 7.720 7.970 1,231,323 +0.20(+2.57%)
Jun 02, 2014 7.900 7.990 7.700 7.770 1,281,863 -0.14(-1.77%)
May 30, 2014 8.050 8.070 7.885 7.910 725,790 -0.06(-0.75%)
May 29, 2014 8.020 8.050 7.940 7.970 817,222 +0.02(+0.25%)
May 28, 2014 8.100 8.110 7.850 7.950 1,729,104 -0.13(-1.61%)
May 27, 2014 8.030 8.270 8.000 8.080 1,272,177 +0.17(+2.15%)
May 23, 2014 7.900 7.910 7.910 7.910 1,174,800 -0.01(-0.13%)
May 22, 2014 8.040 8.070 7.880 7.920 549,916 -0.06(-0.75%)
May 21, 2014 7.930 8.010 7.860 7.980 693,291 +0.09(+1.14%)
May 20, 2014 8.080 8.080 7.860 7.890 1,206,857 -0.24(-2.95%)
May 19, 2014 8.070 8.200 8.020 8.130 908,679 +0.01(+0.06%)
May 16, 2014 7.880 8.130 7.850 8.125 900,242 +0.25(+3.11%)
May 15, 2014 8.190 8.190 7.870 7.880 1,469,242 -0.34(-4.14%)
May 14, 2014 8.330 8.420 8.200 8.220 1,201,339 -0.12(-1.44%)
May 13, 2014 8.410 8.510 8.290 8.340 1,140,830 -0.13(-1.53%)
May 12, 2014 7.940 8.575 7.910 8.470 2,121,309 +0.60(+7.62%)
May 09, 2014 7.750 7.930 7.650 7.870 1,367,125 +0.08(+1.03%)
May 08, 2014 7.970 8.070 7.730 7.790 949,034 -0.17(-2.14%)
May 07, 2014 7.840 8.000 7.810 7.960 1,478,210 +0.16(+2.05%)
May 06, 2014 8.100 8.120 7.800 7.800 1,891,146 -0.33(-4.00%)
May 05, 2014 8.150 8.210 8.050 8.125 988,209 -0.05(-0.67%)
May 02, 2014 8.490 8.540 8.150 8.180 1,425,704 -0.28(-3.31%)
May 01, 2014 8.440 8.510 8.240 8.460 1,873,019 +0.04(+0.48%)
Apr 30, 2014 8.180 8.470 8.089 8.420 2,293,443 +0.19(+2.31%)
Apr 29, 2014 8.460 8.530 8.180 8.230 1,722,013 -0.23(-2.72%)
Apr 28, 2014 8.810 8.990 8.270 8.460 2,579,946 -0.27(-3.09%)
Apr 25, 2014 8.630 9.190 8.310 8.730 3,875,014 +0.62(+7.64%)
Apr 24, 2014 8.180 8.230 7.840 8.110 1,269,404 +0.00(+0.00%)
Apr 23, 2014 8.190 8.250 8.070 8.110 702,637 -0.09(-1.10%)
Apr 22, 2014 8.050 8.340 7.940 8.200 1,402,020 +0.16(+1.99%)
Apr 21, 2014 8.000 8.050 7.790 8.040 1,501,018 +0.04(+0.50%)
Apr 17, 2014 7.780 8.000 8.000 8.000 680,900 +0.18(+2.30%)
Apr 16, 2014 7.930 7.930 7.580 7.820 1,476,797 -0.04(-0.51%)
Apr 15, 2014 7.830 7.930 7.620 7.860 1,016,108 +0.07(+0.90%)
Apr 14, 2014 7.900 7.980 7.665 7.790 852,544 -0.05(-0.64%)
Apr 11, 2014 8.020 8.090 7.770 7.840 1,147,207 -0.27(-3.33%)
Apr 10, 2014 8.170 8.192 7.870 8.110 2,135,535 -0.04(-0.49%)
Apr 09, 2014 7.900 8.165 7.840 8.150 1,299,533 +0.28(+3.56%)
Apr 08, 2014 7.670 7.895 7.670 7.870 1,417,001 +0.20(+2.61%)
Apr 07, 2014 7.590 7.800 7.370 7.670 1,581,283 +0.06(+0.79%)
Apr 04, 2014 8.270 8.270 7.490 7.610 1,968,794 -0.58(-7.08%)
Apr 03, 2014 8.270 8.470 8.150 8.190 1,460,574 -0.06(-0.73%)
Apr 02, 2014 8.510 8.520 8.055 8.250 1,465,828 -0.01(-0.12%)
Apr 01, 2014 7.890 8.350 7.890 8.260 2,440,647 +0.42(+5.36%)
Mar 31, 2014 7.580 8.090 7.530 7.840 2,046,387 +0.29(+3.84%)
Mar 28, 2014 7.620 7.770 7.510 7.550 872,145 -0.09(-1.18%)
Mar 27, 2014 7.430 7.670 7.400 7.640 1,121,642 +0.19(+2.55%)
Mar 26, 2014 7.720 7.740 7.450 7.450 1,104,677 -0.23(-2.99%)
Mar 25, 2014 7.660 7.850 7.540 7.680 1,018,660 +0.03(+0.39%)
Mar 24, 2014 7.550 7.690 7.400 7.650 1,000,272 +0.11(+1.46%)
Mar 21, 2014 7.920 7.950 7.430 7.540 1,364,564 -0.34(-4.31%)
Mar 20, 2014 7.670 7.930 7.650 7.880 1,132,332 +0.18(+2.34%)
Mar 19, 2014 7.730 7.870 7.620 7.700 951,131 -0.01(-0.13%)
Mar 18, 2014 7.620 7.730 7.600 7.710 980,763 +0.12(+1.58%)
Mar 17, 2014 7.650 7.705 7.560 7.590 674,849 -0.03(-0.39%)
Mar 14, 2014 7.560 7.740 7.560 7.620 772,962 +0.04(+0.53%)
Mar 13, 2014 7.760 7.810 7.490 7.580 695,193 -0.15(-1.94%)
Mar 12, 2014 7.530 7.800 7.530 7.730 970,740 +0.19(+2.52%)
Mar 11, 2014 7.670 7.685 7.500 7.540 925,784 -0.14(-1.82%)
Mar 10, 2014 7.800 7.830 7.660 7.680 827,027 -0.11(-1.41%)
Mar 07, 2014 7.830 7.860 7.750 7.790 482,588 -0.01(-0.13%)
Mar 06, 2014 7.870 7.900 7.760 7.800 588,490 -0.07(-0.89%)
Mar 05, 2014 7.890 7.980 7.810 7.870 809,197 -0.03(-0.38%)
Mar 04, 2014 7.770 8.000 7.750 7.900 1,579,904 +0.22(+2.86%)
Mar 03, 2014 7.550 7.740 7.500 7.680 878,364 +0.11(+1.45%)
Feb 28, 2014 7.720 7.750 7.550 7.570 1,378,881 -0.13(-1.69%)
Feb 27, 2014 7.670 7.720 7.640 7.700 525,730 +0.01(+0.13%)
Feb 26, 2014 7.720 7.750 7.650 7.690 1,002,550 +0.00(+0.00%)
Feb 25, 2014 7.710 7.750 7.620 7.690 821,942 -0.01(-0.13%)
Feb 24, 2014 7.720 7.750 7.660 7.700 941,712 +0.01(+0.13%)
Feb 21, 2014 7.850 7.860 7.660 7.690 963,696 -0.16(-2.04%)
Feb 20, 2014 7.800 7.850 7.680 7.850 1,376,597 +0.08(+1.03%)
Feb 19, 2014 7.700 7.800 7.660 7.770 1,790,632 +0.04(+0.52%)
Feb 18, 2014 7.720 7.780 7.520 7.730 1,619,888 +0.00(+0.00%)
Feb 14, 2014 7.360 7.730 7.730 7.730 1,781,000 +0.36(+4.88%)
Feb 13, 2014 7.150 7.700 7.120 7.370 3,665,137 +0.19(+2.65%)
Feb 12, 2014 7.000 7.200 6.930 7.180 1,630,519 +0.08(+1.13%)
Feb 11, 2014 6.830 7.180 6.800 7.100 2,540,139 +0.23(+3.35%)
Feb 10, 2014 6.810 6.920 6.625 6.870 3,068,891 +0.06(+0.88%)
Feb 07, 2014 6.450 6.810 5.910 6.810 9,081,008 +0.87(+14.65%)
Feb 06, 2014 5.620 6.060 5.550 5.940 4,877,187 +0.36(+6.45%)
Feb 05, 2014 5.600 5.670 5.520 5.580 491,223 -0.02(-0.36%)
Feb 04, 2014 5.670 5.670 5.570 5.600 581,012 -0.04(-0.71%)
Feb 03, 2014 5.740 5.820 5.590 5.640 969,465 -0.14(-2.42%)
Jan 31, 2014 5.730 5.900 5.730 5.780 589,573 -0.07(-1.20%)
Jan 30, 2014 5.890 5.910 5.710 5.850 1,195,222 +0.00(+0.00%)
Jan 29, 2014 5.830 5.970 5.750 5.850 707,008 -0.04(-0.68%)
Jan 28, 2014 5.840 5.910 5.764 5.890 807,355 +0.03(+0.51%)
Jan 27, 2014 5.960 5.960 5.770 5.860 1,162,894 -0.09(-1.51%)
Jan 24, 2014 5.980 6.030 5.865 5.950 1,003,504 -0.07(-1.16%)
Jan 23, 2014 5.990 6.050 5.950 6.020 1,098,356 +0.00(+0.00%)
Jan 22, 2014 5.850 6.065 5.850 6.020 971,703 +0.15(+2.56%)
Jan 21, 2014 5.900 5.900 5.780 5.870 787,395 +0.01(+0.17%)
Jan 17, 2014 5.740 5.860 5.860 5.860 942,700 +0.07(+1.21%)
Jan 16, 2014 5.820 5.885 5.790 5.790 1,149,417 -0.04(-0.69%)
Jan 15, 2014 5.800 5.900 5.800 5.830 1,840,632 +0.03(+0.52%)
Jan 14, 2014 5.590 5.980 5.580 5.800 1,225,501 +0.25(+4.50%)
Jan 13, 2014 5.660 5.780 5.500 5.550 1,486,646 -0.10(-1.77%)
Jan 10, 2014 5.490 5.750 5.450 5.650 1,143,302 +0.21(+3.86%)
Jan 09, 2014 5.400 5.440 5.310 5.440 2,216,681 +0.08(+1.49%)
Jan 08, 2014 5.400 5.450 5.300 5.360 819,373 -0.03(-0.56%)
Jan 07, 2014 5.380 5.460 5.370 5.390 418,639 +0.01(+0.19%)
Jan 06, 2014 5.400 5.490 5.380 5.380 689,471 -0.02(-0.37%)
Jan 03, 2014 5.400 5.470 5.380 5.400 560,830 +0.00(+0.00%)
Jan 02, 2014 5.500 5.500 5.360 5.400 786,300 -0.09(-1.64%)
Dec 31, 2013 5.460 5.490 5.490 5.490 790,600 +0.04(+0.73%)
Dec 30, 2013 5.360 5.490 5.360 5.450 661,992 +0.08(+1.49%)
Dec 27, 2013 5.430 5.450 5.360 5.370 560,751 -0.02(-0.37%)
Dec 26, 2013 5.420 5.480 5.365 5.390 475,193 +0.01(+0.19%)
Dec 24, 2013 5.390 5.470 5.380 5.380 545,501 +0.00(+0.00%)
Dec 23, 2013 5.370 5.425 5.350 5.380 636,805 +0.01(+0.19%)
Dec 20, 2013 5.400 5.480 5.355 5.370 1,652,387 +0.00(+0.00%)
Dec 19, 2013 5.450 5.500 5.340 5.370 1,552,395 -0.10(-1.83%)
Dec 18, 2013 5.530 5.570 5.420 5.470 546,776 -0.07(-1.26%)
Dec 17, 2013 5.500 5.600 5.500 5.540 678,861 +0.02(+0.36%)
Dec 16, 2013 5.450 5.560 5.440 5.520 739,171 +0.11(+2.03%)
Dec 13, 2013 5.460 5.477 5.340 5.410 583,045 -0.01(-0.18%)
Dec 12, 2013 5.450 5.510 5.360 5.420 709,053 -0.04(-0.73%)
Dec 11, 2013 5.570 5.620 5.460 5.460 1,020,389 -0.12(-2.15%)
Dec 10, 2013 5.620 5.720 5.570 5.580 445,622 -0.05(-0.89%)
Dec 09, 2013 5.640 5.690 5.620 5.630 454,723 -0.02(-0.35%)
Dec 06, 2013 5.700 5.750 5.650 5.650 0 +0.01(+0.18%)
Dec 05, 2013 5.530 5.705 5.520 5.640 0 +0.11(+1.99%)
Dec 04, 2013 5.540 5.605 5.460 5.530 0 -0.03(-0.54%)
Dec 03, 2013 5.460 5.645 5.460 5.560 0 +0.09(+1.65%)
Dec 02, 2013 5.590 5.640 5.460 5.470 489,338 -0.10(-1.80%)
Nov 29, 2013 5.590 5.630 5.560 5.570 0 +0.02(+0.36%)
Nov 27, 2013 5.490 5.630 5.480 5.550 0 +0.05(+0.91%)
Nov 26, 2013 5.500 5.540 5.460 5.500 0 +0.01(+0.18%)
Nov 25, 2013 5.510 5.540 5.450 5.490 750,990 +0.01(+0.18%)
Nov 22, 2013 5.510 5.540 5.470 5.480 0 -0.04(-0.72%)
Nov 21, 2013 5.480 5.550 5.480 5.520 758,341 +0.07(+1.28%)
Nov 20, 2013 5.470 5.560 5.430 5.450 0 -0.01(-0.18%)
Nov 19, 2013 5.560 5.660 5.440 5.460 802,117 -0.10(-1.80%)
Nov 18, 2013 5.650 5.750 5.560 5.560 0 -0.07(-1.24%)
Nov 15, 2013 5.620 5.675 5.580 5.630 0 +0.03(+0.54%)
Nov 14, 2013 5.680 5.680 5.540 5.600 646,073 -0.10(-1.75%)
Nov 13, 2013 5.500 5.770 5.500 5.700 0 +0.15(+2.70%)
Nov 12, 2013 5.450 5.550 5.440 5.550 0 +0.09(+1.65%)
Nov 11, 2013 5.510 5.510 5.400 5.460 0 -0.05(-0.91%)
Nov 08, 2013 5.380 5.520 5.351 5.510 0 +0.12(+2.23%)
Nov 07, 2013 5.400 5.480 5.330 5.390 937,287 -0.01(-0.19%)
Nov 06, 2013 5.440 5.490 5.380 5.400 708,713 -0.02(-0.37%)
Nov 05, 2013 5.330 5.440 5.300 5.420 1,123,659 +0.09(+1.69%)
Nov 04, 2013 5.380 5.400 5.270 5.330 988,395 -0.04(-0.74%)
Nov 01, 2013 5.120 5.415 5.050 5.370 0 +0.24(+4.68%)
Oct 31, 2013 5.020 5.180 5.010 5.130 0 +0.10(+1.99%)
Oct 30, 2013 5.050 5.060 4.960 5.030 934,978 -0.04(-0.79%)
Oct 29, 2013 5.020 5.080 4.940 5.070 0 +0.08(+1.60%)
Oct 28, 2013 5.070 5.110 4.880 4.990 0 -0.07(-1.38%)
Oct 25, 2013 4.600 5.250 4.490 5.060 0 +0.86(+20.48%)
Oct 24, 2013 4.250 4.291 4.170 4.200 1,464,302 -0.04(-1.06%)
Oct 23, 2013 4.370 4.420 4.220 4.245 1,607,993 -0.16(-3.63%)
Oct 22, 2013 4.480 4.550 4.390 4.405 1,135,264 -0.04(-1.01%)
Oct 21, 2013 4.460 4.520 4.450 4.450 1,122,519 -0.01(-0.22%)
Oct 18, 2013 4.530 4.530 4.420 4.460 1,131,234 -0.03(-0.67%)
Oct 17, 2013 4.520 4.580 4.465 4.490 1,668,557 -0.06(-1.32%)
Oct 16, 2013 4.520 4.600 4.390 4.550 2,282,067 +0.04(+0.89%)
Oct 15, 2013 4.680 4.700 4.480 4.510 836,378 -0.17(-3.63%)
Oct 14, 2013 4.620 4.710 4.567 4.680 869,235 +0.05(+1.08%)
Oct 11, 2013 4.540 4.660 4.540 4.630 0 +0.06(+1.31%)
Oct 10, 2013 4.560 4.620 4.490 4.570 1,554,393 +0.07(+1.56%)
Oct 09, 2013 4.500 4.570 4.480 4.500 1,341,877 +0.00(+0.00%)
Oct 08, 2013 4.520 4.562 4.480 4.500 1,159,639 -0.02(-0.44%)
Oct 07, 2013 4.460 4.570 4.420 4.520 0 +0.02(+0.44%)
Oct 04, 2013 4.460 4.570 4.450 4.500 0 +0.03(+0.67%)
Oct 03, 2013 4.410 4.520 4.340 4.470 0 +0.01(+0.22%)
Oct 02, 2013 4.480 4.529 4.407 4.460 965,729 -0.05(-1.11%)
Oct 01, 2013 4.470 4.580 4.460 4.510 932,626 +0.05(+1.12%)
Sep 30, 2013 4.500 4.530 4.390 4.460 0 -0.03(-0.67%)
Sep 27, 2013 4.510 4.540 4.440 4.490 0 -0.04(-0.88%)
Sep 26, 2013 4.640 4.780 4.520 4.530 1,298,301 -0.10(-2.27%)
Sep 25, 2013 4.730 4.780 4.610 4.635 796,019 -0.11(-2.32%)
Sep 24, 2013 4.720 4.790 4.580 4.745 1,110,242 +0.03(+0.53%)
Sep 23, 2013 4.800 4.820 4.710 4.720 525,827 -0.10(-1.97%)
Sep 20, 2013 4.880 4.890 4.810 4.815 0 -0.06(-1.33%)
Sep 19, 2013 4.920 4.920 4.860 4.880 284,422 -0.00(-0.10%)
Sep 18, 2013 4.870 4.930 4.855 4.885 0 +0.00(+0.10%)
Sep 17, 2013 4.830 4.880 4.800 4.880 0 +0.05(+1.04%)
Sep 16, 2013 4.875 4.900 4.810 4.830 0 +0.00(+0.00%)
Sep 13, 2013 4.880 4.890 4.815 4.830 0 -0.02(-0.41%)
Sep 12, 2013 4.900 4.900 4.840 4.850 0 -0.05(-1.02%)
Sep 11, 2013 4.910 4.950 4.880 4.900 0 -0.03(-0.61%)
Sep 10, 2013 4.930 4.960 4.920 4.930 309,844 +0.02(+0.41%)
Sep 09, 2013 4.900 4.950 4.890 4.910 0 +0.04(+0.82%)
Sep 06, 2013 4.900 4.950 4.800 4.870 0 +0.01(+0.21%)
Sep 05, 2013 4.850 4.870 4.810 4.860 0 +0.03(+0.62%)
Sep 04, 2013 4.660 4.860 4.660 4.830 0 +0.17(+3.65%)
Sep 03, 2013 4.840 4.880 4.650 4.660 0 -0.10(-2.10%)
Aug 30, 2013 4.880 4.885 4.720 4.760 0 -0.13(-2.66%)
Aug 29, 2013 4.860 4.980 4.850 4.890 572,591 +0.02(+0.41%)
Aug 28, 2013 4.750 4.890 4.750 4.870 0 +0.11(+2.20%)
Aug 27, 2013 4.870 4.880 4.730 4.765 655,391 -0.17(-3.35%)
Aug 26, 2013 4.890 4.960 4.850 4.930 0 +0.04(+0.82%)
Aug 23, 2013 4.900 4.920 4.830 4.890 0 -0.01(-0.20%)
Aug 22, 2013 4.910 4.950 4.860 4.900 232,302 +0.01(+0.20%)
Aug 21, 2013 4.770 4.910 4.710 4.890 0 +0.09(+1.87%)
Aug 20, 2013 4.760 4.820 4.740 4.800 208,277 +0.04(+0.84%)
Aug 19, 2013 4.860 4.920 4.760 4.760 337,134 -0.11(-2.26%)
Aug 16, 2013 4.830 4.915 4.830 4.870 0 +0.01(+0.21%)
Aug 15, 2013 4.850 4.900 4.820 4.860 814,222 -0.07(-1.42%)
Aug 14, 2013 4.870 4.930 4.860 4.930 631,576 +0.02(+0.41%)
Aug 13, 2013 4.980 4.990 4.900 4.910 637,363 -0.10(-2.00%)
Aug 12, 2013 4.880 5.030 4.880 5.010 305,222 +0.08(+1.62%)
Aug 09, 2013 5.000 5.030 4.920 4.930 433,607 -0.10(-1.99%)
Aug 08, 2013 5.090 5.100 5.000 5.030 224,035 +0.00(+0.00%)
Aug 07, 2013 5.080 5.110 4.955 5.030 871,905 -0.08(-1.57%)
Aug 06, 2013 5.250 5.340 5.000 5.110 1,039,130 -0.16(-3.04%)
Aug 05, 2013 5.200 5.280 5.170 5.270 753,819 +0.08(+1.54%)
Aug 02, 2013 5.170 5.270 5.110 5.190 733,165 -0.09(-1.70%)
Aug 01, 2013 5.200 5.310 5.170 5.280 1,365,227 +0.12(+2.33%)
Jul 31, 2013 5.150 5.270 5.120 5.160 0 +0.05(+0.98%)
Jul 30, 2013 5.030 5.120 5.030 5.110 0 +0.11(+2.20%)
Jul 29, 2013 5.000 5.040 4.970 5.000 0 -0.03(-0.60%)
Jul 26, 2013 5.030 5.050 4.880 5.030 0 +0.00(+0.00%)
Jul 25, 2013 5.000 5.030 4.935 5.030 0 +0.00(+0.00%)
Jul 24, 2013 5.280 5.320 5.020 5.030 0 -0.21(-4.01%)
Jul 23, 2013 5.180 5.290 5.170 5.240 0 +0.10(+1.95%)
Jul 22, 2013 5.220 5.210 5.120 5.140 0 -0.07(-1.34%)
Jul 19, 2013 5.210 5.280 5.160 5.210 0 -0.04(-0.76%)
Jul 18, 2013 5.400 5.440 5.240 5.250 0 -0.12(-2.14%)
Jul 17, 2013 5.330 5.400 5.260 5.365 554,193 +0.06(+1.04%)
Jul 16, 2013 5.250 5.420 5.200 5.310 0 +0.08(+1.53%)
Jul 15, 2013 5.240 5.270 5.200 5.230 0 +0.01(+0.19%)
Jul 12, 2013 5.170 5.260 5.155 5.220 0 +0.04(+0.77%)
Jul 11, 2013 5.090 5.200 5.060 5.180 0 +0.15(+2.98%)
Jul 10, 2013 4.990 5.050 4.953 5.030 0 +0.04(+0.80%)
Jul 09, 2013 4.960 5.000 4.910 4.990 0 +0.08(+1.63%)
Jul 08, 2013 5.180 5.180 4.900 4.910 0 -0.24(-4.66%)
Jul 05, 2013 5.170 5.170 5.045 5.150 0 +0.12(+2.39%)
Jul 03, 2013 5.020 5.110 5.000 5.030 0 -0.04(-0.79%)
Jul 02, 2013 5.120 5.200 4.990 5.070 0 -0.05(-0.98%)
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.