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 (%)
Mar 31, 2006 6.650 6.750 6.519 6.660 1,668,979 +0.08(+1.22%)
Mar 30, 2006 6.530 6.610 6.470 6.580 873,981 +0.10(+1.54%)
Mar 29, 2006 6.270 6.580 6.180 6.480 1,520,001 +0.19(+3.02%)
Mar 28, 2006 6.390 6.480 6.250 6.290 1,104,761 -0.07(-1.10%)
Mar 27, 2006 6.350 6.400 6.260 6.360 863,621 +0.04(+0.63%)
Mar 24, 2006 6.210 6.350 6.140 6.320 785,106 +0.08(+1.28%)
Mar 23, 2006 6.150 6.400 6.010 6.240 1,395,800 +0.10(+1.63%)
Mar 22, 2006 5.980 6.150 5.780 6.140 1,437,800 +0.18(+3.02%)
Mar 21, 2006 6.140 6.240 5.950 5.960 1,655,568 -0.17(-2.77%)
Mar 20, 2006 6.070 6.150 6.010 6.130 1,302,094 +0.06(+0.99%)
Mar 17, 2006 6.090 6.130 5.930 6.070 2,482,540 -0.02(-0.33%)
Mar 16, 2006 5.960 6.170 5.920 6.090 3,191,266 +0.15(+2.53%)
Mar 15, 2006 5.570 5.940 5.520 5.940 3,969,043 +0.44(+8.00%)
Mar 14, 2006 4.970 5.540 4.970 5.500 2,177,720 +0.54(+10.89%)
Mar 13, 2006 4.980 5.130 4.920 4.960 1,052,896 +0.04(+0.81%)
Mar 10, 2006 5.000 5.050 4.810 4.920 1,035,909 -0.08(-1.60%)
Mar 09, 2006 4.940 5.180 4.910 5.000 1,908,127 +0.04(+0.81%)
Mar 08, 2006 4.800 5.040 4.680 4.960 3,659,649 +0.37(+8.06%)
Mar 07, 2006 4.580 4.660 4.540 4.590 1,040,714 -0.04(-0.86%)
Mar 06, 2006 4.660 4.720 4.590 4.630 1,287,543 -0.01(-0.22%)
Mar 03, 2006 4.800 4.910 4.610 4.640 1,464,515 -0.21(-4.33%)
Mar 02, 2006 4.750 5.030 4.710 4.850 1,681,275 +0.11(+2.32%)
Mar 01, 2006 4.590 4.750 4.530 4.740 1,450,872 +0.19(+4.18%)
Feb 28, 2006 4.600 4.680 4.530 4.550 860,506 -0.05(-1.09%)
Feb 27, 2006 4.750 4.790 4.560 4.600 1,164,492 -0.10(-2.13%)
Feb 24, 2006 4.770 4.800 4.650 4.700 741,340 -0.05(-1.05%)
Feb 23, 2006 4.770 4.830 4.740 4.750 1,878,523 -0.04(-0.84%)
Feb 22, 2006 4.780 4.850 4.730 4.790 1,064,611 +0.06(+1.27%)
Feb 21, 2006 4.850 4.850 4.700 4.730 1,251,913 -0.11(-2.27%)
Feb 17, 2006 4.760 4.890 4.690 4.840 1,449,058 +0.11(+2.33%)
Feb 16, 2006 4.600 4.730 4.550 4.730 625,300 +0.12(+2.60%)
Feb 15, 2006 4.590 4.620 4.530 4.610 448,156 +0.03(+0.66%)
Feb 14, 2006 4.540 4.600 4.470 4.580 407,156 +0.06(+1.33%)
Feb 13, 2006 4.580 4.630 4.490 4.520 454,736 -0.05(-1.09%)
Feb 10, 2006 4.690 4.690 4.510 4.570 834,068 -0.08(-1.72%)
Feb 09, 2006 4.670 4.730 4.570 4.650 502,896 +0.00(+0.00%)
Feb 08, 2006 4.630 4.670 4.540 4.650 525,796 +0.07(+1.53%)
Feb 07, 2006 4.710 4.710 4.530 4.580 877,573 -0.10(-2.14%)
Feb 06, 2006 4.700 4.840 4.620 4.680 798,365 +0.17(+3.77%)
Feb 03, 2006 4.520 4.610 4.430 4.510 859,536 -0.03(-0.66%)
Feb 02, 2006 4.680 4.850 4.520 4.540 794,644 -0.18(-3.81%)
Feb 01, 2006 4.530 4.730 4.490 4.720 776,416 +0.19(+4.19%)
Jan 31, 2006 4.560 4.590 4.482 4.530 593,186 +0.01(+0.22%)
Jan 30, 2006 4.650 4.660 4.490 4.520 644,878 -0.10(-2.16%)
Jan 27, 2006 5.240 5.060 4.600 4.620 1,834,434 -0.62(-11.83%)
Jan 26, 2006 5.000 5.250 4.900 5.240 1,143,486 +0.24(+4.80%)
Jan 25, 2006 4.810 5.000 4.790 5.000 1,150,529 +0.14(+2.88%)
Jan 24, 2006 4.720 4.900 4.640 4.860 666,346 +0.19(+4.07%)
Jan 23, 2006 4.590 4.690 4.500 4.670 506,415 +0.07(+1.52%)
Jan 20, 2006 4.780 4.780 4.510 4.600 740,085 -0.15(-3.16%)
Jan 19, 2006 4.410 4.750 4.400 4.750 618,170 +0.20(+4.40%)
Jan 18, 2006 4.440 4.570 4.370 4.550 426,138 +0.05(+1.11%)
Jan 17, 2006 4.570 4.690 4.470 4.500 947,591 -0.12(-2.60%)
Jan 13, 2006 4.580 4.710 4.530 4.620 678,411 +0.01(+0.22%)
Jan 12, 2006 4.700 4.750 4.570 4.610 691,200 -0.07(-1.50%)
Jan 11, 2006 4.620 4.680 4.570 4.680 506,147 +0.03(+0.65%)
Jan 10, 2006 4.760 4.760 4.620 4.650 449,122 -0.05(-1.06%)
Jan 09, 2006 4.570 4.770 4.570 4.700 567,182 +0.10(+2.17%)
Jan 06, 2006 4.650 4.680 4.460 4.600 514,196 +0.03(+0.66%)
Jan 05, 2006 4.440 4.590 4.430 4.570 506,085 +0.12(+2.70%)
Jan 04, 2006 4.500 4.540 4.450 4.450 434,978 -0.02(-0.45%)
Jan 03, 2006 4.350 4.500 4.200 4.470 685,871 +0.15(+3.47%)
Dec 30, 2005 4.290 4.340 4.210 4.320 715,045 +0.00(+0.00%)
Dec 29, 2005 4.370 4.430 4.320 4.320 414,034 -0.08(-1.82%)
Dec 28, 2005 4.380 4.450 4.320 4.400 456,900 +0.09(+2.09%)
Dec 27, 2005 4.340 4.430 4.260 4.310 756,300 -0.03(-0.69%)
Dec 23, 2005 4.330 4.400 4.320 4.340 623,075 +0.02(+0.46%)
Dec 22, 2005 4.370 4.410 4.290 4.320 1,144,512 -0.04(-0.92%)
Dec 21, 2005 4.390 4.500 4.310 4.360 900,140 -0.03(-0.68%)
Dec 20, 2005 4.500 4.500 4.310 4.390 611,666 -0.07(-1.57%)
Dec 19, 2005 4.570 4.570 4.450 4.460 726,884 -0.11(-2.41%)
Dec 16, 2005 4.690 4.730 4.500 4.570 1,560,409 -0.14(-2.97%)
Dec 15, 2005 4.830 4.830 4.610 4.710 830,608 -0.12(-2.48%)
Dec 14, 2005 4.920 4.980 4.760 4.830 894,473 -0.12(-2.42%)
Dec 13, 2005 5.020 5.110 4.940 4.950 490,566 -0.11(-2.17%)
Dec 12, 2005 5.100 5.170 4.990 5.060 372,450 +0.01(+0.20%)
Dec 09, 2005 5.070 5.130 4.910 5.050 687,376 +0.03(+0.60%)
Dec 08, 2005 5.250 5.290 4.980 5.020 698,786 -0.19(-3.65%)
Dec 07, 2005 5.280 5.370 5.170 5.210 400,311 -0.08(-1.51%)
Dec 06, 2005 5.280 5.400 5.220 5.290 526,946 +0.04(+0.76%)
Dec 05, 2005 5.260 5.310 5.070 5.250 673,078 +0.01(+0.19%)
Dec 02, 2005 5.260 5.280 5.100 5.240 573,711 -0.01(-0.19%)
Dec 01, 2005 4.950 5.290 4.910 5.250 901,683 +0.36(+7.36%)
Nov 30, 2005 4.830 4.920 4.720 4.890 525,877 +0.16(+3.38%)
Nov 29, 2005 4.850 4.892 4.650 4.730 303,639 -0.08(-1.66%)
Nov 28, 2005 4.870 4.880 4.650 4.810 442,520 -0.04(-0.82%)
Nov 25, 2005 4.800 4.870 4.770 4.850 85,502 +0.07(+1.46%)
Nov 23, 2005 4.800 4.960 4.770 4.780 346,639 -0.05(-1.04%)
Nov 22, 2005 4.880 4.960 4.800 4.830 960,968 -0.07(-1.43%)
Nov 21, 2005 4.750 4.930 4.530 4.900 1,079,659 +0.14(+2.94%)
Nov 18, 2005 4.670 4.970 4.630 4.760 871,488 +0.15(+3.25%)
Nov 17, 2005 4.410 4.650 4.320 4.610 334,979 +0.23(+5.25%)
Nov 16, 2005 4.570 4.580 4.330 4.380 391,470 -0.16(-3.52%)
Nov 15, 2005 4.620 4.690 4.530 4.540 357,254 -0.10(-2.16%)
Nov 14, 2005 4.650 4.670 4.550 4.640 267,495 +0.02(+0.43%)
Nov 11, 2005 4.570 4.650 4.550 4.620 325,585 +0.03(+0.65%)
Nov 10, 2005 4.520 4.590 4.410 4.590 414,511 +0.09(+2.00%)
Nov 09, 2005 4.510 4.560 4.444 4.500 307,887 +0.03(+0.67%)
Nov 08, 2005 4.510 4.510 4.350 4.470 366,860 -0.03(-0.67%)
Nov 07, 2005 4.450 4.520 4.380 4.500 265,604 +0.07(+1.58%)
Nov 04, 2005 4.410 4.520 4.310 4.430 381,866 -0.07(-1.56%)
Nov 03, 2005 4.480 4.500 4.410 4.500 454,367 +0.06(+1.35%)
Nov 02, 2005 4.280 4.450 4.213 4.440 396,708 +0.15(+3.50%)
Nov 01, 2005 4.360 4.420 4.240 4.290 326,238 -0.09(-2.05%)
Oct 31, 2005 4.320 4.430 4.320 4.380 457,704 +0.06(+1.39%)
Oct 28, 2005 4.150 4.340 4.140 4.320 680,881 +0.18(+4.35%)
Oct 27, 2005 4.270 4.290 4.100 4.140 602,645 -0.17(-3.94%)
Oct 26, 2005 4.300 4.420 4.220 4.310 355,870 -0.02(-0.46%)
Oct 25, 2005 4.380 4.420 4.220 4.330 434,745 -0.06(-1.37%)
Oct 24, 2005 4.300 4.410 4.200 4.390 294,167 +0.07(+1.62%)
Oct 21, 2005 4.270 4.360 4.220 4.320 285,258 +0.05(+1.17%)
Oct 20, 2005 4.470 4.470 4.200 4.270 512,809 -0.19(-4.26%)
Oct 19, 2005 4.400 4.460 4.220 4.460 568,562 +0.02(+0.45%)
Oct 18, 2005 4.470 4.470 4.380 4.440 538,777 -0.03(-0.67%)
Oct 17, 2005 4.350 4.470 4.340 4.470 493,381 +0.10(+2.29%)
Oct 14, 2005 4.500 4.500 4.350 4.370 539,319 -0.08(-1.80%)
Oct 13, 2005 4.320 4.500 4.320 4.450 431,845 +0.10(+2.30%)
Oct 12, 2005 4.380 4.400 4.110 4.350 612,717 -0.05(-1.14%)
Oct 11, 2005 4.200 4.420 4.100 4.400 2,333,948 +0.36(+8.91%)
Oct 10, 2005 4.000 4.130 3.850 4.040 775,903 -0.02(-0.49%)
Oct 07, 2005 4.100 4.140 4.010 4.060 235,745 +0.00(+0.00%)
Oct 06, 2005 4.140 4.200 4.010 4.060 393,648 -0.08(-1.93%)
Oct 05, 2005 4.250 4.250 4.140 4.140 265,573 -0.10(-2.36%)
Oct 04, 2005 4.330 4.358 4.240 4.240 222,521 -0.06(-1.40%)
Oct 03, 2005 4.310 4.350 4.270 4.300 326,949 +0.02(+0.47%)
Sep 30, 2005 4.260 4.290 4.220 4.280 502,752 +0.03(+0.71%)
Sep 29, 2005 4.210 4.360 4.150 4.250 599,968 +0.07(+1.67%)
Sep 28, 2005 4.280 4.300 4.180 4.180 425,933 -0.09(-2.11%)
Sep 27, 2005 4.400 4.450 4.220 4.270 621,077 -0.14(-3.17%)
Sep 26, 2005 4.350 4.420 4.310 4.410 487,137 +0.10(+2.32%)
Sep 23, 2005 4.310 4.330 4.250 4.310 277,004 +0.04(+0.94%)
Sep 22, 2005 4.270 4.340 4.230 4.270 375,114 -0.01(-0.23%)
Sep 21, 2005 4.430 4.450 4.280 4.280 405,672 -0.16(-3.60%)
Sep 20, 2005 4.400 4.550 4.360 4.440 497,519 +0.08(+1.83%)
Sep 19, 2005 4.420 4.470 4.350 4.360 485,297 -0.05(-1.13%)
Sep 16, 2005 4.330 4.420 4.250 4.410 1,272,656 +0.13(+3.04%)
Sep 15, 2005 4.390 4.390 4.210 4.280 535,027 -0.07(-1.61%)
Sep 14, 2005 4.460 4.530 4.320 4.350 370,500 -0.09(-2.03%)
Sep 13, 2005 4.470 4.540 4.390 4.440 512,106 -0.03(-0.67%)
Sep 12, 2005 4.580 4.600 4.450 4.470 309,744 -0.09(-1.97%)
Sep 09, 2005 4.450 4.590 4.450 4.560 556,331 +0.15(+3.40%)
Sep 08, 2005 4.300 4.530 4.290 4.410 474,718 +0.10(+2.32%)
Sep 07, 2005 4.380 4.380 4.290 4.310 259,173 -0.05(-1.15%)
Sep 06, 2005 4.400 4.420 4.290 4.360 343,654 +0.02(+0.46%)
Sep 02, 2005 4.420 4.480 4.300 4.340 282,489 -0.04(-0.91%)
Sep 01, 2005 4.440 4.510 4.350 4.380 302,370 -0.06(-1.35%)
Aug 31, 2005 4.450 4.500 4.300 4.440 444,469 +0.02(+0.45%)
Aug 30, 2005 4.400 4.510 4.310 4.420 385,613 -0.01(-0.23%)
Aug 29, 2005 4.330 4.430 4.210 4.430 351,833 +0.09(+2.07%)
Aug 26, 2005 4.510 4.540 4.330 4.340 563,754 -0.16(-3.56%)
Aug 25, 2005 4.480 4.610 4.460 4.500 240,369 +0.04(+0.90%)
Aug 24, 2005 4.560 4.656 4.430 4.460 333,758 -0.13(-2.83%)
Aug 23, 2005 4.700 4.720 4.500 4.590 296,146 -0.08(-1.71%)
Aug 22, 2005 4.600 4.700 4.520 4.670 494,934 +0.11(+2.41%)
Aug 19, 2005 4.630 4.720 4.560 4.560 561,414 +0.06(+1.33%)
Aug 18, 2005 4.420 4.560 4.380 4.500 260,098 +0.09(+2.04%)
Aug 17, 2005 4.400 4.600 4.400 4.410 381,976 +0.00(+0.00%)
Aug 16, 2005 4.460 4.460 4.270 4.410 460,441 -0.06(-1.34%)
Aug 15, 2005 4.370 4.560 4.260 4.470 779,240 +0.06(+1.36%)
Aug 12, 2005 4.460 4.460 4.330 4.410 541,431 -0.07(-1.56%)
Aug 11, 2005 4.470 4.560 4.450 4.480 482,902 +0.01(+0.22%)
Aug 10, 2005 4.630 4.690 4.400 4.470 725,058 -0.09(-1.97%)
Aug 09, 2005 4.620 4.640 4.540 4.560 453,804 -0.01(-0.22%)
Aug 08, 2005 4.830 4.830 4.560 4.570 594,019 -0.20(-4.19%)
Aug 05, 2005 4.860 4.940 4.760 4.770 585,985 -0.12(-2.45%)
Aug 04, 2005 5.040 5.040 4.870 4.890 541,462 -0.16(-3.17%)
Aug 03, 2005 5.060 5.130 5.000 5.050 315,175 -0.11(-2.13%)
Aug 02, 2005 5.120 5.190 5.000 5.160 885,591 +0.07(+1.38%)
Aug 01, 2005 5.150 5.170 4.990 5.090 1,178,608 -0.06(-1.17%)
Jul 29, 2005 5.330 5.370 4.980 5.150 661,804 -0.14(-2.65%)
Jul 28, 2005 5.270 5.360 5.190 5.290 320,693 +0.01(+0.19%)
Jul 27, 2005 5.330 5.380 5.200 5.280 446,405 -0.07(-1.31%)
Jul 26, 2005 5.220 5.370 5.200 5.350 564,939 +0.14(+2.69%)
Jul 25, 2005 5.310 5.370 5.130 5.210 599,189 -0.10(-1.88%)
Jul 22, 2005 5.230 5.330 5.170 5.310 453,560 +0.09(+1.72%)
Jul 21, 2005 5.360 5.400 5.120 5.220 570,178 -0.14(-2.61%)
Jul 20, 2005 5.160 5.370 5.040 5.360 480,548 +0.19(+3.68%)
Jul 19, 2005 5.100 5.200 5.040 5.170 450,718 +0.12(+2.38%)
Jul 18, 2005 5.010 5.080 4.960 5.050 473,208 +0.04(+0.80%)
Jul 15, 2005 4.880 5.050 4.880 5.010 373,000 +0.08(+1.62%)
Jul 14, 2005 4.880 5.070 4.880 4.930 766,921 -0.01(-0.20%)
Jul 13, 2005 4.860 4.960 4.840 4.940 429,868 +0.09(+1.86%)
Jul 12, 2005 4.800 5.090 4.734 4.850 887,448 +0.07(+1.46%)
Jul 11, 2005 4.630 4.780 4.620 4.780 668,121 +0.18(+3.91%)
Jul 08, 2005 4.430 4.620 4.400 4.600 379,738 +0.18(+4.07%)
Jul 07, 2005 4.390 4.490 4.350 4.420 419,630 +0.01(+0.23%)
Jul 06, 2005 4.540 4.540 4.400 4.410 563,783 -0.12(-2.65%)
Jul 05, 2005 4.480 4.640 4.440 4.530 449,600 +0.03(+0.67%)
Jul 01, 2005 4.450 4.530 4.390 4.500 283,900 +0.06(+1.35%)
Jun 30, 2005 4.610 4.620 4.410 4.440 529,580 -0.16(-3.48%)
Jun 29, 2005 4.540 4.600 4.460 4.600 358,118 +0.04(+0.88%)
Jun 28, 2005 4.540 4.620 4.490 4.560 599,048 +0.01(+0.22%)
Jun 27, 2005 4.630 4.770 4.400 4.550 1,021,537 -0.07(-1.52%)
Jun 24, 2005 4.720 4.750 4.530 4.620 1,349,601 -0.08(-1.70%)
Jun 23, 2005 4.720 4.820 4.700 4.700 646,773 -0.04(-0.84%)
Jun 22, 2005 4.740 4.840 4.710 4.740 432,087 -0.01(-0.21%)
Jun 21, 2005 4.720 4.800 4.660 4.750 375,578 +0.02(+0.42%)
Jun 20, 2005 4.730 4.780 4.680 4.730 325,593 -0.01(-0.21%)
Jun 17, 2005 4.870 4.900 4.730 4.740 1,123,716 -0.11(-2.27%)
Jun 16, 2005 4.670 4.890 4.640 4.850 946,557 +0.21(+4.53%)
Jun 15, 2005 4.520 4.660 4.370 4.640 1,191,000 +0.16(+3.57%)
Jun 14, 2005 4.230 4.490 4.130 4.480 1,398,046 -0.02(-0.44%)
Jun 13, 2005 4.430 4.510 4.420 4.500 460,565 +0.05(+1.12%)
Jun 10, 2005 4.490 4.520 4.340 4.450 520,761 -0.03(-0.67%)
Jun 09, 2005 4.300 4.490 4.210 4.480 460,766 +0.19(+4.43%)
Jun 08, 2005 4.230 4.410 4.160 4.290 696,145 +0.13(+3.12%)
Jun 07, 2005 4.270 4.310 4.120 4.160 586,740 -0.08(-1.89%)
Jun 06, 2005 4.370 4.370 4.200 4.240 305,276 -0.06(-1.40%)
Jun 03, 2005 4.410 4.490 4.290 4.300 443,940 -0.15(-3.37%)
Jun 02, 2005 4.330 4.480 4.280 4.450 858,471 +0.07(+1.60%)
Jun 01, 2005 4.260 4.460 4.260 4.380 572,706 +0.10(+2.34%)
May 31, 2005 4.320 4.490 4.220 4.280 433,044 -0.05(-1.15%)
May 27, 2005 4.400 4.410 4.300 4.330 738,569 -0.08(-1.81%)
May 26, 2005 4.380 4.510 4.360 4.410 447,114 +0.01(+0.23%)
May 25, 2005 4.370 4.420 4.300 4.400 398,229 -0.01(-0.23%)
May 24, 2005 4.420 4.480 4.330 4.410 340,200 -0.07(-1.56%)
May 23, 2005 4.500 4.590 4.400 4.480 450,152 -0.02(-0.44%)
May 20, 2005 4.470 4.500 4.400 4.500 332,054 +0.01(+0.22%)
May 19, 2005 4.410 4.580 4.390 4.490 988,840 +0.10(+2.28%)
May 18, 2005 4.320 4.410 4.240 4.390 610,100 +0.15(+3.54%)
May 17, 2005 4.330 4.380 4.180 4.240 501,376 -0.12(-2.75%)
May 16, 2005 4.270 4.390 4.250 4.360 292,715 +0.08(+1.87%)
May 13, 2005 4.140 4.340 4.100 4.280 421,781 +0.12(+2.88%)
May 12, 2005 4.250 4.264 4.100 4.160 487,161 -0.05(-1.19%)
May 11, 2005 4.260 4.270 4.130 4.210 515,826 +0.00(+0.00%)
May 10, 2005 4.330 4.330 4.210 4.210 519,392 -0.12(-2.77%)
May 09, 2005 4.400 4.420 4.310 4.330 582,378 -0.07(-1.59%)
May 06, 2005 4.510 4.550 4.350 4.400 434,997 -0.06(-1.35%)
May 05, 2005 4.440 4.520 4.428 4.460 429,602 -0.01(-0.22%)
May 04, 2005 4.430 4.510 4.380 4.470 365,316 +0.09(+2.05%)
May 03, 2005 4.470 4.570 4.370 4.380 458,238 -0.15(-3.31%)
May 02, 2005 4.600 4.640 4.440 4.530 562,135 -0.02(-0.44%)
Apr 29, 2005 4.450 4.600 4.240 4.550 595,692 +0.09(+2.02%)
Apr 28, 2005 4.490 4.590 4.450 4.460 430,294 -0.06(-1.33%)
Apr 27, 2005 4.460 4.600 4.380 4.520 539,522 +0.01(+0.22%)
Apr 26, 2005 4.660 4.860 4.510 4.510 712,613 -0.17(-3.63%)
Apr 25, 2005 4.600 4.790 4.580 4.680 412,365 +0.13(+2.86%)
Apr 22, 2005 4.870 4.870 4.490 4.550 1,029,758 -0.34(-6.95%)
Apr 21, 2005 4.790 4.950 4.760 4.890 495,321 +0.18(+3.82%)
Apr 20, 2005 4.740 4.800 4.640 4.710 820,847 -0.03(-0.63%)
Apr 19, 2005 4.490 4.790 4.400 4.740 948,255 +0.29(+6.52%)
Apr 18, 2005 4.530 4.560 4.310 4.450 813,865 -0.03(-0.67%)
Apr 15, 2005 4.690 4.710 4.460 4.480 546,839 -0.21(-4.48%)
Apr 14, 2005 4.860 4.860 4.680 4.690 823,434 -0.12(-2.49%)
Apr 13, 2005 5.000 5.000 4.800 4.810 761,436 -0.19(-3.80%)
Apr 12, 2005 5.050 5.090 4.890 5.000 1,036,642 -0.09(-1.77%)
Apr 11, 2005 5.280 5.300 5.050 5.090 741,932 -0.18(-3.42%)
Apr 08, 2005 5.370 5.410 5.210 5.270 510,604 -0.07(-1.31%)
Apr 07, 2005 5.210 5.370 5.150 5.340 478,939 +0.10(+1.91%)
Apr 06, 2005 5.190 5.250 5.130 5.240 635,573 +0.12(+2.34%)
Apr 05, 2005 5.100 5.270 5.080 5.120 403,417 +0.00(+0.00%)
Apr 04, 2005 5.170 5.200 4.990 5.120 640,172 -0.01(-0.19%)
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.