Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lattice Semicond
(NQ:
LSCC
)
77.49
+0.92 (+1.20%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 28, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Apr 30, 2013
4.700
4.770
4.520
4.650
0
-0.07(-1.48%)
Apr 29, 2013
4.710
4.805
4.680
4.720
1,464,250
+0.01(+0.21%)
Apr 26, 2013
4.910
4.920
4.660
4.710
1,503,136
-0.21(-4.27%)
Apr 25, 2013
4.920
5.030
4.860
4.920
0
+0.03(+0.61%)
Apr 24, 2013
4.950
5.020
4.820
4.890
1,280,532
-0.08(-1.61%)
Apr 23, 2013
4.950
5.040
4.880
4.970
1,250,445
+0.08(+1.64%)
Apr 22, 2013
4.820
5.040
4.810
4.890
1,647,925
+0.09(+1.87%)
Apr 19, 2013
5.150
5.250
4.690
4.800
4,975,095
-0.49(-9.26%)
Apr 18, 2013
4.840
5.465
4.660
5.290
3,945,208
+0.45(+9.30%)
Apr 17, 2013
5.350
5.350
4.760
4.840
1,773,684
-0.48(-8.94%)
Apr 16, 2013
5.070
5.320
5.020
5.315
1,259,962
+0.29(+5.67%)
Apr 15, 2013
5.170
5.230
4.980
5.030
931,837
-0.20(-3.82%)
Apr 12, 2013
5.260
5.320
5.150
5.230
772,465
-0.07(-1.32%)
Apr 11, 2013
5.450
5.450
5.290
5.300
564,337
-0.14(-2.57%)
Apr 10, 2013
5.330
5.465
5.290
5.440
918,905
+0.15(+2.84%)
Apr 09, 2013
5.370
5.420
5.290
5.290
740,527
-0.06(-1.12%)
Apr 08, 2013
5.360
5.405
5.250
5.350
795,410
+0.03(+0.56%)
Apr 05, 2013
5.270
5.490
5.260
5.320
1,240,521
-0.07(-1.30%)
Apr 04, 2013
5.490
5.500
5.300
5.390
1,541,607
+0.19(+3.65%)
Apr 03, 2013
5.240
5.270
5.050
5.200
971,855
-0.01(-0.19%)
Apr 02, 2013
5.320
5.360
5.170
5.210
1,033,331
-0.08(-1.51%)
Apr 01, 2013
5.490
5.490
5.210
5.290
978,057
-0.17(-3.02%)
Mar 28, 2013
5.470
5.490
5.360
5.455
575,277
+0.00(+0.09%)
Mar 27, 2013
5.360
5.470
5.250
5.450
665,517
+0.02(+0.37%)
Mar 26, 2013
5.450
5.490
5.350
5.430
590,111
+0.03(+0.56%)
Mar 25, 2013
5.560
5.560
5.290
5.400
1,062,373
-0.15(-2.70%)
Mar 22, 2013
5.590
5.660
5.530
5.550
715,747
-0.03(-0.54%)
Mar 21, 2013
5.500
5.705
5.490
5.580
2,835,267
+0.05(+0.90%)
Mar 20, 2013
5.350
5.540
5.300
5.530
2,487,977
+0.24(+4.54%)
Mar 19, 2013
4.990
5.315
4.990
5.290
3,065,958
+0.52(+10.90%)
Mar 18, 2013
4.870
4.900
4.770
4.770
372,039
-0.20(-4.02%)
Mar 15, 2013
4.970
4.980
4.920
4.970
1,642,441
+0.01(+0.20%)
Mar 14, 2013
4.900
5.040
4.880
4.960
1,219,340
+0.09(+1.85%)
Mar 13, 2013
4.850
4.900
4.780
4.870
623,879
+0.01(+0.21%)
Mar 12, 2013
4.750
4.880
4.750
4.860
660,234
+0.08(+1.67%)
Mar 11, 2013
4.750
4.780
4.730
4.780
465,530
+0.00(+0.00%)
Mar 08, 2013
4.800
4.820
4.715
4.780
772,455
+0.04(+0.84%)
Mar 07, 2013
4.660
4.740
4.580
4.740
524,401
+0.09(+1.94%)
Mar 06, 2013
4.680
4.730
4.520
4.650
586,517
+0.02(+0.43%)
Mar 05, 2013
4.550
4.650
4.520
4.630
512,473
+0.11(+2.43%)
Mar 04, 2013
4.530
4.570
4.450
4.520
811,215
-0.01(-0.22%)
Mar 01, 2013
4.610
4.630
4.490
4.530
851,497
-0.15(-3.21%)
Feb 28, 2013
4.690
4.750
4.620
4.680
1,219,202
+0.05(+1.08%)
Feb 27, 2013
4.600
4.670
4.570
4.630
836,045
+0.03(+0.65%)
Feb 26, 2013
4.650
4.710
4.560
4.600
842,499
-0.03(-0.65%)
Feb 25, 2013
4.900
5.000
4.630
4.630
1,574,668
-0.23(-4.73%)
Feb 22, 2013
4.800
4.895
4.640
4.860
526,768
+0.10(+2.10%)
Feb 21, 2013
4.860
4.890
4.700
4.760
395,954
-0.09(-1.86%)
Feb 20, 2013
5.100
5.120
4.850
4.850
897,356
-0.26(-5.00%)
Feb 19, 2013
4.940
5.120
4.910
5.105
577,011
+0.17(+3.34%)
Feb 15, 2013
5.070
5.080
4.890
4.940
755,770
-0.08(-1.59%)
Feb 14, 2013
5.030
5.060
4.960
5.020
993,335
-0.04(-0.79%)
Feb 13, 2013
5.070
5.150
5.000
5.060
1,272,075
+0.01(+0.20%)
Feb 12, 2013
4.760
5.060
4.760
5.050
1,709,825
+0.31(+6.54%)
Feb 11, 2013
4.790
4.790
4.690
4.740
533,759
-0.05(-1.04%)
Feb 08, 2013
4.610
4.860
4.580
4.790
1,110,739
+0.19(+4.13%)
Feb 07, 2013
4.630
4.680
4.510
4.600
509,808
+0.00(+0.00%)
Feb 06, 2013
4.600
4.660
4.540
4.600
572,427
+0.14(+3.14%)
Feb 04, 2013
4.570
4.610
4.460
4.460
895,791
-0.17(-3.57%)
Feb 01, 2013
4.490
4.630
4.368
4.625
705,074
+0.17(+3.93%)
Jan 31, 2013
4.450
4.500
4.400
4.450
1,503,291
+0.01(+0.23%)
Jan 30, 2013
4.520
4.630
4.420
4.440
1,285,283
-0.10(-2.20%)
Jan 29, 2013
4.580
4.640
4.500
4.540
1,672,086
-0.12(-2.58%)
Jan 28, 2013
4.390
4.705
4.380
4.660
2,899,307
+0.30(+6.88%)
Jan 25, 2013
4.450
4.750
4.270
4.360
5,012,511
+0.46(+11.79%)
Jan 24, 2013
4.020
4.090
3.890
3.900
2,162,557
-0.15(-3.70%)
Jan 23, 2013
4.140
4.140
4.040
4.050
764,884
-0.10(-2.41%)
Jan 22, 2013
4.170
4.210
4.120
4.150
745,715
-0.03(-0.72%)
Jan 18, 2013
4.210
4.265
4.180
4.180
975,671
-0.02(-0.48%)
Jan 17, 2013
4.210
4.305
4.155
4.200
1,636,610
+0.02(+0.48%)
Jan 16, 2013
4.160
4.260
4.140
4.180
717,562
+0.00(+0.00%)
Jan 15, 2013
4.140
4.290
4.120
4.180
593,149
+0.00(+0.00%)
Jan 14, 2013
4.140
4.205
4.100
4.180
992,128
+0.04(+0.97%)
Jan 11, 2013
4.100
4.200
4.040
4.140
928,269
+0.05(+1.22%)
Jan 10, 2013
4.050
4.120
4.040
4.090
480,123
+0.05(+1.24%)
Jan 09, 2013
4.040
4.120
4.020
4.040
386,426
+0.01(+0.25%)
Jan 08, 2013
4.130
4.140
4.010
4.030
1,875,389
-0.12(-2.89%)
Jan 07, 2013
4.130
4.230
4.000
4.150
530,110
-0.02(-0.48%)
Jan 04, 2013
4.150
4.210
4.040
4.170
855,735
+0.06(+1.46%)
Jan 03, 2013
4.070
4.150
4.000
4.110
1,442,712
+0.07(+1.73%)
Jan 02, 2013
4.005
4.100
3.980
4.040
2,407,798
+0.04(+1.00%)
Dec 31, 2012
3.820
4.010
3.820
4.000
1,727,003
+0.17(+4.44%)
Dec 28, 2012
3.830
3.955
3.830
3.830
651,732
-0.03(-0.78%)
Dec 27, 2012
3.970
4.000
3.820
3.860
702,038
-0.12(-3.02%)
Dec 26, 2012
3.830
4.000
3.830
3.980
504,551
+0.15(+3.92%)
Dec 24, 2012
3.870
3.880
3.820
3.830
153,052
-0.05(-1.29%)
Dec 21, 2012
3.850
3.960
3.765
3.880
1,229,393
-0.01(-0.26%)
Dec 20, 2012
3.870
3.920
3.770
3.890
552,095
+0.01(+0.26%)
Dec 19, 2012
3.880
3.910
3.850
3.880
713,885
+0.00(+0.00%)
Dec 18, 2012
3.860
3.920
3.840
3.880
979,702
+0.03(+0.78%)
Dec 17, 2012
3.900
3.950
3.830
3.850
869,284
-0.04(-1.03%)
Dec 14, 2012
3.850
3.930
3.790
3.890
972,754
+0.04(+1.04%)
Dec 13, 2012
4.220
4.220
3.830
3.850
1,939,170
-0.38(-8.98%)
Dec 12, 2012
4.310
4.380
4.220
4.230
705,045
-0.08(-1.86%)
Dec 11, 2012
4.100
4.325
4.100
4.310
1,044,225
+0.23(+5.64%)
Dec 10, 2012
3.890
4.110
3.860
4.080
1,383,511
+0.19(+4.88%)
Dec 07, 2012
3.820
3.920
3.710
3.890
1,096,545
+0.10(+2.64%)
Dec 06, 2012
3.860
3.900
3.750
3.790
1,460,780
-0.08(-2.07%)
Dec 05, 2012
3.960
3.970
3.820
3.870
1,343,685
-0.06(-1.53%)
Dec 04, 2012
3.950
4.010
3.890
3.930
1,113,654
-0.03(-0.76%)
Nov 30, 2012
3.990
4.019
3.955
3.960
841,646
-0.01(-0.25%)
Nov 29, 2012
3.930
4.005
3.900
3.970
1,117,721
+0.07(+1.79%)
Nov 28, 2012
3.960
3.960
3.845
3.900
1,649,638
-0.06(-1.52%)
Nov 27, 2012
4.080
4.170
3.960
3.960
898,172
-0.11(-2.58%)
Nov 26, 2012
4.030
4.150
4.029
4.065
708,473
+0.02(+0.37%)
Nov 23, 2012
3.900
4.050
3.890
4.050
347,718
+0.18(+4.65%)
Nov 21, 2012
3.860
3.940
3.850
3.870
435,082
+0.01(+0.26%)
Nov 20, 2012
3.920
3.970
3.830
3.860
392,777
-0.07(-1.78%)
Nov 19, 2012
3.750
3.985
3.750
3.930
1,035,973
+0.22(+5.93%)
Nov 16, 2012
3.860
3.880
3.620
3.710
1,482,953
-0.18(-4.63%)
Nov 15, 2012
3.900
3.970
3.870
3.890
1,063,940
-0.02(-0.51%)
Nov 14, 2012
4.010
4.030
3.870
3.910
1,210,083
-0.09(-2.25%)
Nov 13, 2012
3.820
4.090
3.810
4.000
1,434,697
+0.16(+4.17%)
Nov 12, 2012
4.040
4.050
3.840
3.840
2,151,017
-0.20(-4.95%)
Nov 09, 2012
3.920
4.065
3.900
4.040
1,650,693
+0.09(+2.28%)
Nov 08, 2012
3.900
3.995
3.870
3.950
1,436,006
+0.05(+1.28%)
Nov 07, 2012
4.090
4.090
3.790
3.900
1,690,848
-0.23(-5.57%)
Nov 06, 2012
4.010
4.160
3.970
4.130
890,088
+0.10(+2.48%)
Nov 05, 2012
3.940
4.040
3.833
4.030
550,924
+0.10(+2.54%)
Nov 02, 2012
4.030
4.040
3.870
3.930
1,244,451
-0.10(-2.36%)
Nov 01, 2012
3.890
4.050
3.550
4.025
1,293,280
+0.15(+3.74%)
Oct 31, 2012
3.790
3.920
3.760
3.880
995,117
+0.09(+2.37%)
Oct 26, 2012
3.680
3.790
3.790
3.790
870,900
+0.12(+3.27%)
Oct 25, 2012
3.640
3.689
3.540
3.670
1,346,992
+0.05(+1.38%)
Oct 24, 2012
3.770
3.780
3.600
3.620
1,211,981
-0.16(-4.23%)
Oct 23, 2012
3.650
3.800
3.620
3.780
1,672,431
+0.09(+2.44%)
Oct 19, 2012
3.500
3.790
3.500
3.690
6,370,206
+0.18(+5.13%)
Oct 18, 2012
3.570
3.600
3.475
3.510
1,281,453
-0.04(-1.13%)
Oct 17, 2012
3.720
3.720
3.530
3.550
1,223,190
-0.16(-4.31%)
Oct 16, 2012
3.640
3.720
3.610
3.710
740,608
+0.11(+3.06%)
Oct 15, 2012
3.570
3.620
3.540
3.600
449,096
+0.04(+1.12%)
Oct 12, 2012
3.560
3.610
3.460
3.560
941,786
+0.00(+0.00%)
Oct 11, 2012
3.570
3.620
3.510
3.560
952,263
+0.03(+0.85%)
Oct 10, 2012
3.580
3.600
3.490
3.530
734,851
-0.06(-1.67%)
Oct 09, 2012
3.800
3.800
3.580
3.590
880,571
-0.18(-4.77%)
Oct 08, 2012
3.770
3.810
3.710
3.770
693,983
-0.03(-0.79%)
Oct 05, 2012
3.740
3.820
3.665
3.800
1,519,815
+0.07(+1.88%)
Oct 04, 2012
3.680
3.780
3.620
3.730
843,701
+0.08(+2.19%)
Oct 03, 2012
3.680
3.710
3.570
3.650
1,644,290
-0.03(-0.82%)
Oct 02, 2012
3.750
3.775
3.590
3.680
1,998,161
-0.04(-1.08%)
Oct 01, 2012
3.860
3.860
3.690
3.720
1,400,840
-0.12(-3.12%)
Sep 28, 2012
3.820
3.900
3.750
3.840
1,771,398
-0.02(-0.52%)
Sep 27, 2012
3.830
3.860
3.750
3.860
1,489,951
+0.04(+1.05%)
Sep 26, 2012
3.850
3.860
3.670
3.820
1,349,650
-0.02(-0.52%)
Sep 25, 2012
4.130
4.160
3.780
3.840
1,628,040
-0.27(-6.57%)
Sep 24, 2012
4.150
4.190
4.090
4.110
662,145
-0.07(-1.67%)
Sep 21, 2012
4.250
4.250
4.130
4.180
1,210,845
-0.02(-0.48%)
Sep 20, 2012
4.210
4.230
4.100
4.200
1,206,108
-0.05(-1.18%)
Sep 19, 2012
4.260
4.310
4.210
4.250
816,158
+0.01(+0.24%)
Sep 18, 2012
4.290
4.340
4.190
4.240
1,352,242
-0.07(-1.62%)
Sep 17, 2012
4.380
4.430
4.260
4.310
1,070,111
-0.11(-2.49%)
Sep 14, 2012
4.400
4.530
4.357
4.420
1,631,247
+0.06(+1.49%)
Sep 13, 2012
4.430
4.460
4.300
4.355
1,143,722
-0.07(-1.69%)
Sep 12, 2012
4.230
4.440
4.180
4.430
2,158,538
+0.22(+5.23%)
Sep 11, 2012
3.940
4.210
3.930
4.210
2,591,881
+0.27(+6.99%)
Sep 10, 2012
3.880
3.955
3.850
3.935
2,601,753
+0.04(+1.16%)
Sep 07, 2012
3.940
3.950
3.850
3.890
1,024,866
-0.01(-0.26%)
Sep 06, 2012
3.820
3.950
3.820
3.900
1,314,612
+0.10(+2.63%)
Sep 05, 2012
3.940
3.990
3.760
3.800
1,064,061
-0.11(-2.81%)
Sep 04, 2012
3.880
3.940
3.760
3.910
871,029
+0.02(+0.51%)
Aug 31, 2012
3.970
3.980
3.850
3.890
746,068
-0.03(-0.77%)
Aug 30, 2012
3.950
3.960
3.900
3.920
906,328
-0.04(-1.01%)
Aug 29, 2012
3.980
4.030
3.940
3.960
609,265
+0.07(+1.80%)
Aug 27, 2012
3.840
3.930
3.790
3.890
920,670
+0.08(+2.10%)
Aug 24, 2012
3.830
3.890
3.790
3.810
1,809,653
-0.04(-1.04%)
Aug 23, 2012
3.820
3.910
3.750
3.850
1,619,438
+0.01(+0.26%)
Aug 22, 2012
3.930
3.940
3.650
3.840
740,809
-0.08(-2.04%)
Aug 21, 2012
3.980
4.060
3.900
3.920
725,247
-0.04(-1.01%)
Aug 20, 2012
4.070
4.070
3.930
3.960
939,239
-0.14(-3.41%)
Aug 17, 2012
4.010
4.120
3.970
4.100
931,930
+0.08(+1.99%)
Aug 16, 2012
3.830
4.050
3.790
4.020
1,560,949
+0.19(+4.96%)
Aug 15, 2012
3.660
3.850
3.660
3.830
669,567
+0.18(+4.93%)
Aug 14, 2012
3.880
3.950
3.630
3.650
781,631
-0.22(-5.68%)
Aug 13, 2012
3.850
3.880
3.770
3.870
602,658
+0.00(+0.00%)
Aug 10, 2012
3.930
3.930
3.810
3.870
508,957
-0.06(-1.53%)
Aug 09, 2012
3.860
3.970
3.800
3.930
812,836
+0.07(+1.81%)
Aug 08, 2012
3.880
3.920
3.810
3.860
337,196
-0.03(-0.77%)
Aug 07, 2012
3.880
4.060
3.840
3.890
1,101,542
+0.03(+0.78%)
Aug 06, 2012
3.820
3.890
3.780
3.860
867,994
+0.03(+0.78%)
Aug 03, 2012
3.610
3.840
3.570
3.830
1,555,145
+0.29(+8.19%)
Aug 02, 2012
3.570
3.620
3.450
3.540
1,011,236
-0.01(-0.28%)
Aug 01, 2012
3.720
3.750
3.480
3.550
1,759,468
-0.16(-4.31%)
Jul 31, 2012
3.630
3.770
3.630
3.710
910,057
+0.08(+2.20%)
Jul 30, 2012
3.820
3.990
3.610
3.630
1,126,742
-0.19(-4.97%)
Jul 27, 2012
3.680
3.890
3.460
3.820
1,968,641
+0.17(+4.66%)
Jul 26, 2012
3.570
3.680
3.510
3.650
1,215,569
+0.11(+3.11%)
Jul 25, 2012
3.340
3.620
3.280
3.540
1,750,604
+0.22(+6.63%)
Jul 24, 2012
3.310
3.330
3.230
3.320
977,187
+0.01(+0.30%)
Jul 23, 2012
3.390
3.390
3.165
3.310
1,844,597
-0.17(-4.89%)
Jul 20, 2012
3.610
3.650
3.460
3.480
1,161,552
-0.10(-2.79%)
Jul 19, 2012
3.770
3.770
3.320
3.580
1,660,255
-0.13(-3.50%)
Jul 18, 2012
3.620
3.780
3.610
3.710
1,274,245
+0.10(+2.77%)
Jul 17, 2012
3.590
3.750
3.560
3.610
1,116,122
+0.06(+1.69%)
Jul 16, 2012
3.690
3.710
3.530
3.550
1,261,271
-0.14(-3.79%)
Jul 13, 2012
3.680
3.740
3.660
3.690
812,645
+0.02(+0.54%)
Jul 12, 2012
3.650
3.715
3.600
3.670
964,268
+0.00(+0.00%)
Jul 11, 2012
3.670
3.730
3.610
3.670
832,727
+0.02(+0.55%)
Jul 10, 2012
3.730
3.760
3.590
3.650
1,347,957
-0.09(-2.41%)
Jul 09, 2012
3.780
3.805
3.690
3.740
1,011,927
-0.07(-1.84%)
Jul 06, 2012
3.920
3.950
3.760
3.810
801,989
-0.16(-4.03%)
Jul 05, 2012
3.870
4.110
3.850
3.970
1,504,442
+0.10(+2.58%)
Jul 03, 2012
3.880
3.940
3.840
3.870
595,706
+0.00(+0.00%)
Jul 02, 2012
3.820
3.870
3.740
3.870
1,096,610
+0.12(+3.20%)
Jun 29, 2012
3.830
3.880
3.750
3.750
992,286
+0.04(+1.08%)
Jun 28, 2012
3.660
3.720
3.640
3.710
593,795
+0.04(+1.09%)
Jun 27, 2012
3.690
3.730
3.630
3.670
1,454,308
+0.01(+0.27%)
Jun 26, 2012
3.660
3.720
3.630
3.660
1,648,618
+0.01(+0.27%)
Jun 25, 2012
3.650
3.730
3.640
3.650
1,156,426
-0.05(-1.35%)
Jun 22, 2012
3.680
3.743
3.680
3.700
2,768,348
-0.02(-0.54%)
Jun 21, 2012
3.740
3.770
3.650
3.720
1,884,783
-0.03(-0.80%)
Jun 20, 2012
3.650
3.770
3.600
3.750
1,020,267
+0.06(+1.63%)
Jun 19, 2012
3.540
3.720
3.500
3.690
1,580,646
+0.19(+5.43%)
Jun 18, 2012
3.760
3.780
3.490
3.500
3,777,600
-0.26(-6.91%)
Jun 15, 2012
3.820
3.830
3.720
3.760
2,974,297
-0.09(-2.34%)
Jun 14, 2012
4.320
4.320
3.700
3.850
11,450,997
-0.64(-14.25%)
Jun 13, 2012
4.580
4.660
4.460
4.490
811,821
-0.11(-2.39%)
Jun 12, 2012
4.490
4.620
4.480
4.600
881,821
+0.12(+2.68%)
Jun 11, 2012
4.710
4.720
4.470
4.480
1,225,512
-0.19(-4.07%)
Jun 08, 2012
4.540
4.720
4.520
4.670
591,736
+0.10(+2.19%)
Jun 07, 2012
4.780
4.800
4.550
4.570
1,279,456
-0.15(-3.18%)
Jun 06, 2012
4.390
4.740
4.380
4.720
2,037,772
+0.36(+8.26%)
Jun 05, 2012
4.310
4.440
4.240
4.360
821,001
+0.04(+0.93%)
Jun 04, 2012
4.300
4.360
4.200
4.320
1,366,479
+0.03(+0.70%)
Jun 01, 2012
4.460
4.470
4.250
4.290
1,222,707
-0.28(-6.13%)
May 31, 2012
4.560
4.590
4.420
4.570
1,417,945
+0.03(+0.66%)
May 30, 2012
4.520
4.590
4.470
4.540
793,916
-0.01(-0.22%)
May 29, 2012
4.580
4.610
4.485
4.550
2,554,053
+0.03(+0.66%)
May 25, 2012
4.570
4.590
4.500
4.520
1,338,715
-0.02(-0.44%)
May 24, 2012
4.670
4.750
4.495
4.540
1,895,488
-0.11(-2.37%)
May 23, 2012
4.560
4.680
4.510
4.650
1,760,638
+0.02(+0.43%)
May 22, 2012
4.720
4.820
4.580
4.630
1,503,103
-0.09(-1.91%)
May 21, 2012
4.620
4.730
4.570
4.720
1,144,646
+0.10(+2.16%)
May 18, 2012
4.720
4.740
4.610
4.620
1,217,515
-0.11(-2.33%)
May 17, 2012
4.740
4.800
4.700
4.730
1,468,956
-0.03(-0.63%)
May 16, 2012
4.820
4.930
4.730
4.760
1,796,719
-0.04(-0.83%)
May 15, 2012
4.730
4.970
4.680
4.800
2,681,263
+0.03(+0.63%)
May 14, 2012
4.990
4.990
4.705
4.770
2,080,380
-0.31(-6.10%)
May 11, 2012
4.990
5.150
4.970
5.080
1,876,097
+0.02(+0.40%)
May 10, 2012
4.980
5.160
4.840
5.060
2,664,603
+0.12(+2.43%)
May 09, 2012
4.890
4.960
4.650
4.940
3,751,261
-0.04(-0.80%)
May 08, 2012
4.920
4.990
4.770
4.980
4,188,103
+0.02(+0.40%)
May 07, 2012
4.930
5.020
4.900
4.960
2,294,241
+0.00(+0.00%)
May 04, 2012
5.030
5.140
4.920
4.960
2,226,167
-0.07(-1.39%)
May 03, 2012
5.360
5.390
5.010
5.030
2,289,685
-0.32(-5.98%)
May 02, 2012
5.370
5.390
5.250
5.350
1,148,439
-0.08(-1.47%)
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
.