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

Lattice Semicond (NQ: LSCC )

70.09 +0.73 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 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 (%)
Mar 31, 2008 2.830 2.950 2.790 2.840 1,657,218 +0.01(+0.35%)
Mar 28, 2008 2.740 2.860 2.740 2.830 1,856,328 +0.06(+2.17%)
Mar 27, 2008 2.880 2.880 2.710 2.770 794,821 -0.08(-2.81%)
Mar 26, 2008 2.780 2.880 2.700 2.850 1,215,594 +0.05(+1.79%)
Mar 25, 2008 2.650 2.800 2.650 2.800 1,712,540 +0.09(+3.32%)
Mar 24, 2008 2.610 2.760 2.610 2.710 1,463,632 +0.12(+4.63%)
Mar 21, 2008 2.660 2.660 2.520 2.590 2,247,036 +0.00(+0.00%)
Mar 20, 2008 2.660 2.660 2.520 2.590 2,247,036 +0.01(+0.39%)
Mar 19, 2008 2.720 2.780 2.580 2.580 815,480 -0.11(-4.09%)
Mar 18, 2008 2.640 2.690 2.570 2.690 1,188,688 +0.12(+4.67%)
Mar 17, 2008 2.560 2.700 2.530 2.570 1,038,909 -0.06(-2.28%)
Mar 14, 2008 2.800 2.830 2.570 2.630 3,616,471 -0.02(-0.75%)
Mar 13, 2008 2.500 2.715 2.500 2.650 1,506,792 +0.12(+4.74%)
Mar 12, 2008 2.500 2.530 2.500 2.530 1,000,980 +0.05(+2.02%)
Mar 11, 2008 2.450 2.530 2.400 2.480 2,327,110 +0.10(+4.20%)
Mar 10, 2008 2.440 2.450 2.360 2.380 890,143 -0.05(-2.06%)
Mar 07, 2008 2.390 2.440 2.390 2.430 798,774 +0.01(+0.41%)
Mar 06, 2008 2.440 2.490 2.380 2.420 1,051,742 -0.04(-1.63%)
Mar 05, 2008 2.510 2.540 2.400 2.460 2,160,756 -0.03(-1.20%)
Mar 04, 2008 2.450 2.490 2.370 2.490 937,087 +0.02(+0.81%)
Mar 03, 2008 2.580 2.580 2.440 2.470 875,652 -0.11(-4.26%)
Feb 29, 2008 2.620 2.650 2.500 2.580 910,902 -0.07(-2.64%)
Feb 28, 2008 2.690 2.720 2.590 2.650 522,238 -0.06(-2.21%)
Feb 27, 2008 2.720 2.800 2.670 2.710 704,320 -0.04(-1.45%)
Feb 26, 2008 2.680 2.800 2.680 2.750 589,435 +0.06(+2.23%)
Feb 25, 2008 2.670 2.700 2.580 2.690 334,694 +0.03(+1.13%)
Feb 22, 2008 2.700 2.720 2.590 2.660 602,803 -0.03(-1.12%)
Feb 21, 2008 2.710 2.800 2.660 2.690 961,054 -0.01(-0.37%)
Feb 20, 2008 2.610 2.700 2.564 2.700 508,941 +0.08(+3.05%)
Feb 19, 2008 2.730 2.740 2.620 2.620 702,758 -0.08(-2.96%)
Feb 18, 2008 2.660 2.720 2.630 2.700 660,210 +0.00(+0.00%)
Feb 15, 2008 2.660 2.720 2.630 2.700 660,210 +0.01(+0.37%)
Feb 14, 2008 2.740 2.750 2.650 2.690 452,243 -0.04(-1.47%)
Feb 13, 2008 2.650 2.740 2.640 2.730 547,747 +0.11(+4.20%)
Feb 12, 2008 2.570 2.630 2.540 2.620 405,161 +0.06(+2.34%)
Feb 11, 2008 2.620 2.650 2.550 2.560 602,086 -0.06(-2.29%)
Feb 08, 2008 2.510 2.690 2.510 2.620 544,211 -0.05(-1.87%)
Feb 07, 2008 2.500 2.690 2.450 2.670 1,753,317 +0.15(+5.95%)
Feb 06, 2008 2.620 2.640 2.490 2.520 950,078 -0.07(-2.70%)
Feb 05, 2008 2.410 2.600 2.400 2.590 908,074 +0.13(+5.28%)
Feb 04, 2008 2.630 2.680 2.410 2.460 2,871,700 -0.15(-5.75%)
Feb 01, 2008 2.670 2.705 2.520 2.610 3,471,121 -0.04(-1.51%)
Jan 31, 2008 2.430 2.690 2.400 2.650 1,415,691 +0.18(+7.29%)
Jan 30, 2008 2.510 2.560 2.440 2.470 2,550,694 -0.05(-1.98%)
Jan 29, 2008 2.420 2.530 2.420 2.520 950,708 +0.01(+0.40%)
Jan 28, 2008 2.570 2.570 2.470 2.510 1,494,600 -0.06(-2.33%)
Jan 25, 2008 2.570 2.640 2.410 2.570 1,580,011 +0.02(+0.78%)
Jan 24, 2008 2.370 2.650 2.370 2.550 1,742,492 +0.07(+2.82%)
Jan 23, 2008 2.440 2.530 2.260 2.480 2,935,674 +0.04(+1.64%)
Jan 22, 2008 2.580 2.750 2.430 2.440 1,296,046 -0.16(-6.15%)
Jan 21, 2008 2.600 2.640 2.530 2.600 1,021,632 +0.00(+0.00%)
Jan 18, 2008 2.600 2.640 2.530 2.600 1,021,632 -0.03(-1.14%)
Jan 17, 2008 2.660 2.750 2.610 2.630 630,154 -0.02(-0.75%)
Jan 16, 2008 2.660 2.760 2.590 2.650 1,165,782 +0.01(+0.38%)
Jan 15, 2008 2.690 2.710 2.600 2.640 709,900 -0.09(-3.30%)
Jan 14, 2008 2.750 2.790 2.620 2.730 895,040 +0.01(+0.37%)
Jan 11, 2008 2.800 2.800 2.700 2.720 415,933 -0.10(-3.55%)
Jan 10, 2008 2.700 2.860 2.700 2.820 905,477 +0.08(+2.92%)
Jan 09, 2008 2.710 2.755 2.660 2.740 1,560,276 +0.03(+1.11%)
Jan 08, 2008 2.890 2.930 2.690 2.710 1,047,720 -0.17(-5.90%)
Jan 07, 2008 2.930 3.010 2.860 2.880 555,267 -0.04(-1.37%)
Jan 04, 2008 3.040 3.040 2.880 2.920 1,392,541 -0.06(-2.01%)
Jan 03, 2008 3.110 3.130 2.960 2.980 790,990 -0.13(-4.18%)
Jan 02, 2008 3.230 3.250 3.040 3.110 785,030 -0.14(-4.31%)
Jan 01, 2008 3.110 3.270 3.110 3.250 1,027,456 +0.00(+0.00%)
Dec 31, 2007 3.110 3.270 3.110 3.250 1,027,456 +0.08(+2.52%)
Dec 28, 2007 3.370 3.450 3.110 3.170 1,135,085 -0.16(-4.80%)
Dec 27, 2007 3.450 3.450 3.270 3.330 714,147 -0.11(-3.20%)
Dec 26, 2007 3.280 3.440 3.240 3.440 1,013,080 +0.12(+3.61%)
Dec 24, 2007 3.300 3.350 3.290 3.320 480,661 -0.02(-0.60%)
Dec 21, 2007 3.350 3.410 3.310 3.340 2,425,770 +0.02(+0.60%)
Dec 20, 2007 3.320 3.320 3.212 3.320 1,146,455 +0.04(+1.22%)
Dec 19, 2007 3.200 3.300 3.150 3.280 1,221,672 +0.08(+2.50%)
Dec 18, 2007 3.190 3.210 3.130 3.200 1,130,541 +0.03(+0.95%)
Dec 17, 2007 3.210 3.260 3.160 3.170 1,858,431 -0.12(-3.65%)
Dec 14, 2007 3.100 3.390 3.080 3.290 4,232,130 -0.10(-2.95%)
Dec 13, 2007 3.370 3.400 3.360 3.390 1,030,336 -0.01(-0.29%)
Dec 12, 2007 3.540 3.550 3.360 3.400 1,358,222 -0.04(-1.16%)
Dec 11, 2007 3.450 3.700 3.380 3.440 4,780,963 +0.05(+1.47%)
Dec 10, 2007 3.410 3.410 3.370 3.390 1,371,479 -0.02(-0.59%)
Dec 07, 2007 3.420 3.430 3.330 3.410 1,411,737 -0.01(-0.29%)
Dec 06, 2007 3.200 3.520 3.200 3.420 2,338,925 +0.24(+7.55%)
Dec 05, 2007 3.270 3.280 3.170 3.180 892,635 -0.03(-0.93%)
Dec 04, 2007 3.260 3.280 3.190 3.210 764,005 -0.07(-2.13%)
Dec 03, 2007 3.390 3.390 3.270 3.280 1,169,283 -0.08(-2.38%)
Nov 30, 2007 3.290 3.440 3.250 3.360 2,202,408 +0.08(+2.44%)
Nov 29, 2007 3.160 3.300 3.160 3.280 2,500,171 +0.10(+3.14%)
Nov 28, 2007 3.230 3.310 3.170 3.180 3,092,869 -0.07(-2.15%)
Nov 27, 2007 3.240 3.320 3.200 3.250 1,193,446 +0.02(+0.62%)
Nov 26, 2007 3.400 3.430 3.230 3.230 1,992,025 -0.17(-5.00%)
Nov 23, 2007 3.320 3.450 3.280 3.400 531,168 +0.10(+3.03%)
Nov 21, 2007 3.370 3.385 3.270 3.300 1,697,687 -0.04(-1.20%)
Nov 20, 2007 3.400 3.540 3.260 3.340 3,439,693 +0.01(+0.30%)
Nov 19, 2007 3.550 3.630 3.330 3.330 11,990,512 -0.32(-8.77%)
Nov 16, 2007 3.620 3.700 3.560 3.650 2,709,461 -0.09(-2.41%)
Nov 15, 2007 3.750 3.800 3.690 3.740 1,184,613 -0.05(-1.32%)
Nov 14, 2007 3.770 3.800 3.700 3.790 1,052,169 +0.03(+0.80%)
Nov 13, 2007 3.750 3.810 3.650 3.760 1,691,687 +0.03(+0.80%)
Nov 12, 2007 3.850 3.930 3.730 3.730 1,290,113 -0.14(-3.62%)
Nov 09, 2007 3.900 4.010 3.860 3.870 2,016,490 -0.06(-1.53%)
Nov 08, 2007 3.980 3.990 3.850 3.930 1,572,686 +0.00(+0.00%)
Nov 07, 2007 3.900 4.010 3.880 3.930 1,259,258 -0.02(-0.51%)
Nov 06, 2007 3.970 4.150 3.900 3.950 3,076,698 -0.02(-0.50%)
Nov 05, 2007 3.990 4.060 3.970 3.970 1,425,440 -0.09(-2.22%)
Nov 02, 2007 4.100 4.130 3.990 4.060 2,362,968 -0.01(-0.25%)
Nov 01, 2007 4.120 4.180 4.060 4.070 2,885,555 -0.11(-2.63%)
Oct 31, 2007 4.130 4.310 4.080 4.180 3,289,482 +0.06(+1.46%)
Oct 30, 2007 4.180 4.210 4.100 4.120 2,870,577 -0.11(-2.60%)
Oct 29, 2007 4.260 4.290 4.200 4.230 1,058,186 -0.03(-0.70%)
Oct 26, 2007 4.200 4.450 4.080 4.260 3,981,907 -0.04(-0.93%)
Oct 25, 2007 4.350 4.350 4.170 4.300 1,122,099 +0.00(+0.00%)
Oct 24, 2007 4.310 4.350 4.250 4.300 1,219,114 -0.05(-1.15%)
Oct 23, 2007 4.310 4.390 4.250 4.350 1,701,000 +0.07(+1.64%)
Oct 22, 2007 4.230 4.300 4.160 4.280 682,100 +0.01(+0.23%)
Oct 19, 2007 4.310 4.310 4.220 4.270 1,625,011 -0.04(-0.93%)
Oct 18, 2007 4.300 4.330 4.280 4.310 598,378 -0.02(-0.46%)
Oct 17, 2007 4.360 4.450 4.220 4.330 1,370,493 +0.01(+0.23%)
Oct 16, 2007 4.300 4.400 4.290 4.320 746,275 -0.03(-0.69%)
Oct 15, 2007 4.320 4.360 4.270 4.350 1,659,475 +0.01(+0.23%)
Oct 12, 2007 4.300 4.390 4.260 4.340 1,206,639 +0.03(+0.70%)
Oct 11, 2007 4.500 4.520 4.300 4.310 1,325,624 -0.16(-3.58%)
Oct 10, 2007 4.440 4.480 4.400 4.470 1,036,279 +0.03(+0.68%)
Oct 09, 2007 4.350 4.450 4.320 4.440 1,181,577 +0.08(+1.83%)
Oct 08, 2007 4.350 4.380 4.320 4.360 1,135,544 -0.01(-0.23%)
Oct 05, 2007 4.420 4.420 4.340 4.370 1,371,048 +0.00(+0.00%)
Oct 04, 2007 4.330 4.370 4.320 4.370 1,197,934 +0.05(+1.16%)
Oct 03, 2007 4.380 4.410 4.290 4.320 3,253,780 -0.12(-2.70%)
Oct 02, 2007 4.490 4.510 4.340 4.440 2,622,128 -0.05(-1.11%)
Oct 01, 2007 4.510 4.540 4.440 4.490 2,922,210 +0.00(+0.00%)
Sep 28, 2007 4.510 4.540 4.430 4.490 2,727,149 +0.00(+0.00%)
Sep 27, 2007 4.500 4.560 4.450 4.490 4,359,115 +0.04(+0.90%)
Sep 26, 2007 4.440 4.560 4.350 4.450 9,832,637 -0.33(-6.90%)
Sep 25, 2007 4.780 4.850 4.740 4.780 1,042,740 -0.03(-0.62%)
Sep 24, 2007 4.890 4.960 4.760 4.810 615,183 -0.12(-2.43%)
Sep 21, 2007 4.930 4.980 4.890 4.930 1,921,050 +0.05(+1.02%)
Sep 20, 2007 4.990 5.040 4.870 4.880 808,005 -0.11(-2.20%)
Sep 19, 2007 4.960 5.070 4.950 4.990 1,774,592 +0.09(+1.84%)
Sep 18, 2007 5.000 5.050 4.890 4.900 2,078,318 -0.05(-1.01%)
Sep 17, 2007 4.890 5.040 4.850 4.950 1,446,696 +0.04(+0.81%)
Sep 14, 2007 5.120 5.170 4.760 4.910 4,414,937 -0.65(-11.69%)
Sep 13, 2007 5.500 5.670 5.460 5.560 1,288,690 +0.10(+1.83%)
Sep 12, 2007 5.550 5.570 5.420 5.460 1,203,578 -0.08(-1.44%)
Sep 11, 2007 5.360 5.550 5.360 5.540 793,284 +0.21(+3.94%)
Sep 10, 2007 5.370 5.410 5.200 5.330 896,057 +0.02(+0.38%)
Sep 07, 2007 5.220 5.330 5.100 5.310 1,162,837 +0.03(+0.57%)
Sep 06, 2007 5.340 5.350 5.210 5.280 663,797 -0.03(-0.56%)
Sep 05, 2007 5.220 5.310 5.130 5.310 1,254,657 +0.06(+1.14%)
Sep 04, 2007 4.960 5.320 4.920 5.250 1,149,001 +0.26(+5.21%)
Aug 31, 2007 4.910 5.180 4.870 4.990 615,609 +0.15(+3.10%)
Aug 30, 2007 4.890 5.040 4.800 4.840 653,047 -0.11(-2.22%)
Aug 29, 2007 4.680 4.960 4.680 4.950 892,505 +0.29(+6.22%)
Aug 28, 2007 4.820 4.880 4.640 4.660 475,794 -0.20(-4.12%)
Aug 27, 2007 4.950 4.980 4.840 4.860 512,625 -0.10(-2.02%)
Aug 24, 2007 4.880 4.990 4.840 4.960 604,452 +0.07(+1.43%)
Aug 23, 2007 5.100 5.100 4.850 4.890 654,987 -0.17(-3.36%)
Aug 22, 2007 5.110 5.170 4.980 5.060 604,578 +0.01(+0.20%)
Aug 21, 2007 5.070 5.160 4.990 5.050 425,907 -0.06(-1.17%)
Aug 20, 2007 5.100 5.200 5.030 5.110 1,325,868 +0.03(+0.59%)
Aug 17, 2007 4.980 5.280 4.980 5.080 1,990,591 +0.17(+3.46%)
Aug 16, 2007 4.770 4.950 4.670 4.910 2,059,543 +0.16(+3.37%)
Aug 15, 2007 4.700 4.940 4.690 4.750 1,310,230 +0.07(+1.50%)
Aug 14, 2007 4.550 4.750 4.550 4.680 1,301,801 +0.12(+2.63%)
Aug 13, 2007 4.760 4.780 4.460 4.560 2,217,654 -0.11(-2.36%)
Aug 10, 2007 4.860 5.050 4.510 4.670 3,864,958 -0.26(-5.27%)
Aug 09, 2007 4.970 5.300 4.880 4.930 3,574,629 -0.12(-2.38%)
Aug 08, 2007 4.780 5.360 4.780 5.050 4,162,981 +0.31(+6.54%)
Aug 07, 2007 4.430 4.810 4.410 4.740 1,785,862 +0.28(+6.28%)
Aug 06, 2007 4.580 4.580 4.400 4.460 1,429,840 -0.10(-2.19%)
Aug 03, 2007 4.530 4.840 4.500 4.560 1,264,551 -0.24(-5.00%)
Aug 02, 2007 4.830 4.880 4.790 4.800 970,735 -0.03(-0.62%)
Aug 01, 2007 4.690 4.990 4.650 4.830 1,271,280 +0.10(+2.11%)
Jul 31, 2007 4.910 5.010 4.720 4.730 1,290,329 -0.15(-3.07%)
Jul 30, 2007 4.860 4.970 4.710 4.880 1,040,267 +0.00(+0.00%)
Jul 27, 2007 5.370 6.080 4.700 4.880 3,933,037 -0.25(-4.87%)
Jul 26, 2007 5.210 5.220 5.020 5.130 1,607,434 -0.17(-3.21%)
Jul 25, 2007 5.380 5.420 5.300 5.300 1,152,845 -0.01(-0.19%)
Jul 24, 2007 5.450 5.480 5.260 5.310 1,154,277 -0.21(-3.80%)
Jul 23, 2007 5.580 5.640 5.510 5.520 887,127 -0.06(-1.08%)
Jul 20, 2007 5.780 5.800 5.540 5.580 1,650,425 -0.21(-3.63%)
Jul 19, 2007 5.990 6.050 5.710 5.790 1,727,388 -0.16(-2.69%)
Jul 18, 2007 5.860 5.970 5.770 5.950 1,256,802 +0.08(+1.36%)
Jul 17, 2007 5.670 5.980 5.670 5.870 1,107,922 +0.18(+3.16%)
Jul 16, 2007 5.720 5.820 5.660 5.690 647,392 -0.04(-0.70%)
Jul 13, 2007 5.770 5.800 5.670 5.730 873,378 -0.05(-0.87%)
Jul 12, 2007 5.710 5.790 5.610 5.780 1,183,989 +0.11(+1.94%)
Jul 11, 2007 5.500 5.720 5.500 5.670 1,317,777 +0.15(+2.72%)
Jul 10, 2007 5.590 5.610 5.490 5.520 1,111,376 -0.13(-2.30%)
Jul 09, 2007 5.630 5.670 5.600 5.650 766,695 +0.03(+0.53%)
Jul 06, 2007 5.530 5.680 5.470 5.620 704,729 +0.06(+1.08%)
Jul 05, 2007 5.710 5.710 5.510 5.560 1,155,834 -0.17(-2.97%)
Jul 03, 2007 5.610 5.730 5.600 5.730 808,803 +0.10(+1.78%)
Jul 02, 2007 5.740 5.760 5.560 5.630 1,338,348 -0.09(-1.57%)
Jun 29, 2007 5.860 5.930 5.670 5.720 1,635,915 -0.11(-1.89%)
Jun 28, 2007 5.940 5.950 5.780 5.830 1,072,294 -0.10(-1.69%)
Jun 27, 2007 5.730 5.940 5.700 5.930 1,404,594 +0.13(+2.24%)
Jun 26, 2007 5.740 5.932 5.740 5.800 1,796,552 -0.02(-0.34%)
Jun 25, 2007 5.860 5.950 5.790 5.820 1,709,114 -0.10(-1.69%)
Jun 22, 2007 5.940 6.010 5.800 5.920 2,145,102 -0.05(-0.84%)
Jun 21, 2007 5.850 6.100 5.810 5.970 2,741,185 +0.12(+2.05%)
Jun 20, 2007 5.770 5.920 5.700 5.850 1,979,000 +0.08(+1.39%)
Jun 19, 2007 5.790 5.800 5.660 5.770 2,644,300 -0.03(-0.52%)
Jun 18, 2007 5.900 5.908 5.750 5.800 1,750,800 -0.10(-1.69%)
Jun 15, 2007 5.810 5.960 5.750 5.900 4,429,200 +0.39(+7.08%)
Jun 14, 2007 5.310 5.520 5.290 5.510 1,707,000 +0.19(+3.57%)
Jun 13, 2007 5.300 5.390 5.239 5.320 1,379,900 +0.02(+0.38%)
Jun 12, 2007 5.340 5.380 5.200 5.300 1,546,900 -0.08(-1.49%)
Jun 11, 2007 5.480 5.500 5.330 5.380 1,370,694 -0.10(-1.82%)
Jun 08, 2007 5.450 5.510 5.450 5.480 1,730,068 +0.01(+0.18%)
Jun 07, 2007 5.510 5.580 5.450 5.470 1,863,888 -0.10(-1.80%)
Jun 06, 2007 5.450 5.600 5.380 5.570 2,879,518 +0.11(+2.01%)
Jun 05, 2007 5.390 5.470 5.360 5.460 1,094,473 +0.03(+0.55%)
Jun 04, 2007 5.410 5.460 5.300 5.430 1,226,337 +0.01(+0.18%)
Jun 01, 2007 5.300 5.450 5.290 5.420 2,700,202 +0.15(+2.85%)
May 31, 2007 5.240 5.300 5.150 5.270 2,556,257 +0.04(+0.76%)
May 30, 2007 5.190 5.280 5.170 5.230 2,060,662 -0.02(-0.38%)
May 29, 2007 5.330 5.370 5.200 5.250 1,724,990 -0.08(-1.50%)
May 25, 2007 5.030 5.360 4.960 5.330 3,290,077 +0.30(+5.96%)
May 24, 2007 5.200 5.200 4.980 5.030 1,660,105 -0.17(-3.27%)
May 23, 2007 5.210 5.260 5.150 5.200 1,108,718 +0.00(+0.00%)
May 22, 2007 5.220 5.280 5.160 5.200 2,185,098 +0.03(+0.58%)
May 21, 2007 5.220 5.220 5.110 5.170 1,437,398 -0.04(-0.77%)
May 18, 2007 5.160 5.240 5.100 5.210 1,386,868 +0.06(+1.17%)
May 17, 2007 5.150 5.210 5.130 5.150 2,213,125 -0.03(-0.58%)
May 16, 2007 5.300 5.300 5.130 5.180 2,981,242 -0.08(-1.52%)
May 15, 2007 5.340 5.410 5.170 5.260 2,541,214 -0.10(-1.87%)
May 14, 2007 5.580 5.630 5.320 5.360 1,653,792 -0.25(-4.46%)
May 11, 2007 5.510 5.690 5.490 5.610 1,216,339 +0.06(+1.08%)
May 10, 2007 5.650 5.660 5.510 5.550 1,643,868 -0.10(-1.77%)
May 09, 2007 5.450 5.660 5.450 5.650 3,308,072 +0.21(+3.86%)
May 08, 2007 5.250 5.480 5.140 5.440 3,063,918 +0.17(+3.23%)
May 07, 2007 5.310 5.370 5.240 5.270 1,026,281 -0.05(-0.94%)
May 04, 2007 5.370 5.390 5.280 5.320 1,471,930 -0.02(-0.37%)
May 03, 2007 5.430 5.430 5.300 5.340 1,462,552 -0.09(-1.66%)
May 02, 2007 5.300 5.490 5.270 5.430 2,706,259 +0.10(+1.88%)
May 01, 2007 5.450 5.450 5.290 5.330 3,014,416 -0.13(-2.38%)
Apr 30, 2007 5.700 5.740 5.400 5.460 2,168,202 -0.17(-3.02%)
Apr 27, 2007 5.610 5.680 5.350 5.630 4,527,440 -0.19(-3.26%)
Apr 26, 2007 5.710 5.860 5.650 5.820 1,452,473 +0.09(+1.57%)
Apr 25, 2007 5.810 5.850 5.710 5.730 1,175,786 -0.08(-1.38%)
Apr 24, 2007 5.740 5.920 5.710 5.810 1,494,456 +0.11(+1.93%)
Apr 23, 2007 5.800 5.880 5.690 5.700 645,631 -0.13(-2.23%)
Apr 20, 2007 5.920 5.950 5.760 5.830 862,481 -0.03(-0.51%)
Apr 19, 2007 5.750 5.880 5.720 5.860 1,699,452 +0.04(+0.69%)
Apr 18, 2007 5.730 6.000 5.700 5.820 1,268,227 +0.06(+1.04%)
Apr 17, 2007 5.790 5.850 5.710 5.760 810,141 -0.05(-0.86%)
Apr 16, 2007 5.960 6.000 5.700 5.810 1,736,164 -0.14(-2.35%)
Apr 13, 2007 5.760 5.950 5.710 5.950 1,030,936 +0.18(+3.12%)
Apr 12, 2007 5.740 5.800 5.730 5.770 738,832 +0.01(+0.17%)
Apr 11, 2007 5.820 5.870 5.750 5.760 1,587,972 -0.10(-1.71%)
Apr 10, 2007 5.760 5.870 5.740 5.860 729,896 +0.08(+1.38%)
Apr 09, 2007 5.950 5.950 5.750 5.780 1,367,762 -0.14(-2.36%)
Apr 05, 2007 5.860 5.960 5.820 5.920 1,560,443 +0.07(+1.20%)
Apr 04, 2007 5.700 5.900 5.700 5.850 2,128,064 +0.14(+2.45%)
Apr 03, 2007 5.810 5.860 5.690 5.710 1,998,614 -0.06(-1.04%)
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.