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, 2015
6.010
6.095
5.900
5.930
1,207,092
-0.10(-1.66%)
Apr 29, 2015
6.100
6.170
6.030
6.030
548,224
-0.09(-1.47%)
Apr 28, 2015
6.140
6.210
6.050
6.120
440,859
-0.02(-0.33%)
Apr 27, 2015
6.040
6.320
6.040
6.140
759,613
+0.08(+1.32%)
Apr 24, 2015
6.370
6.370
6.030
6.060
1,197,061
-0.28(-4.42%)
Apr 23, 2015
6.310
6.380
6.250
6.340
676,246
-0.04(-0.63%)
Apr 22, 2015
6.380
6.450
6.300
6.380
355,895
+0.00(+0.00%)
Apr 21, 2015
6.480
6.480
6.310
6.380
467,125
-0.05(-0.78%)
Apr 20, 2015
6.380
6.470
6.380
6.430
366,941
+0.08(+1.26%)
Apr 17, 2015
6.450
6.460
6.290
6.350
734,168
-0.14(-2.16%)
Apr 16, 2015
6.450
6.550
6.425
6.490
762,098
+0.02(+0.31%)
Apr 15, 2015
6.410
6.490
6.340
6.470
899,337
+0.11(+1.73%)
Apr 14, 2015
6.500
6.510
6.330
6.360
583,296
-0.15(-2.30%)
Apr 13, 2015
6.530
6.580
6.470
6.510
953,811
+0.01(+0.15%)
Apr 10, 2015
6.390
6.495
6.340
6.500
4,936,139
+0.16(+2.52%)
Apr 09, 2015
6.360
6.410
6.300
6.340
2,029,750
-0.02(-0.31%)
Apr 08, 2015
6.210
6.370
6.210
6.360
1,322,984
+0.15(+2.42%)
Apr 07, 2015
6.290
6.340
6.205
6.210
893,826
-0.07(-1.11%)
Apr 06, 2015
6.230
6.300
6.200
6.280
417,144
-0.01(-0.16%)
Apr 02, 2015
6.280
6.290
6.290
6.290
620,600
+0.01(+0.16%)
Apr 01, 2015
6.340
6.355
6.190
6.280
1,302,402
-0.06(-0.95%)
Mar 31, 2015
6.420
6.480
6.290
6.340
690,552
-0.12(-1.86%)
Mar 30, 2015
6.620
6.620
6.440
6.460
1,145,418
-0.13(-1.97%)
Mar 27, 2015
6.340
6.610
6.240
6.590
1,896,094
+0.23(+3.62%)
Mar 26, 2015
6.400
6.420
6.315
6.360
1,396,381
-0.07(-1.09%)
Mar 25, 2015
6.700
6.713
6.425
6.430
1,919,460
-0.29(-4.32%)
Mar 24, 2015
6.800
6.801
6.670
6.720
637,990
-0.07(-1.03%)
Mar 23, 2015
6.850
6.925
6.775
6.790
656,344
-0.07(-1.02%)
Mar 20, 2015
6.920
7.000
6.860
6.860
2,473,229
-0.01(-0.15%)
Mar 19, 2015
6.820
6.945
6.770
6.870
2,628,825
+0.01(+0.15%)
Mar 18, 2015
6.760
6.955
6.730
6.860
1,990,377
+0.07(+0.96%)
Mar 17, 2015
6.810
6.830
6.730
6.795
785,708
-0.03(-0.37%)
Mar 16, 2015
6.770
6.850
6.740
6.820
1,430,359
+0.09(+1.34%)
Mar 13, 2015
6.750
6.780
6.650
6.730
1,219,822
-0.01(-0.15%)
Mar 12, 2015
6.680
6.790
6.620
6.740
1,683,860
+0.06(+0.90%)
Mar 11, 2015
6.690
6.740
6.630
6.680
849,207
+0.00(+0.00%)
Mar 10, 2015
6.710
6.740
6.640
6.680
899,722
-0.08(-1.18%)
Mar 09, 2015
6.800
6.820
6.650
6.760
893,414
+0.00(+0.00%)
Mar 06, 2015
6.650
6.770
6.640
6.760
1,398,332
+0.05(+0.82%)
Mar 05, 2015
6.710
6.730
6.650
6.705
1,271,891
-0.00(-0.07%)
Mar 04, 2015
6.640
6.715
6.700
6.710
729,455
+0.01(+0.15%)
Mar 03, 2015
6.720
6.740
6.630
6.700
1,909,272
-0.06(-0.89%)
Mar 02, 2015
6.750
6.880
6.670
6.760
806,185
+0.04(+0.60%)
Feb 27, 2015
6.690
6.820
6.650
6.720
1,074,788
+0.02(+0.30%)
Feb 26, 2015
6.540
6.825
6.530
6.700
2,571,886
+0.16(+2.45%)
Feb 25, 2015
6.530
6.560
6.480
6.540
967,321
+0.03(+0.46%)
Feb 24, 2015
6.410
6.550
6.400
6.510
1,233,950
+0.11(+1.72%)
Feb 23, 2015
6.310
6.410
6.285
6.400
1,643,313
+0.07(+1.11%)
Feb 20, 2015
6.350
6.390
6.200
6.330
848,203
-0.05(-0.78%)
Feb 19, 2015
6.170
6.400
6.160
6.380
1,616,382
+0.20(+3.15%)
Feb 18, 2015
6.050
6.380
6.050
6.185
3,927,247
+0.15(+2.57%)
Feb 17, 2015
6.120
6.160
6.010
6.030
1,098,814
-0.07(-1.15%)
Feb 13, 2015
6.100
6.100
6.100
6.100
1,038,500
+0.02(+0.33%)
Feb 12, 2015
6.110
6.150
6.060
6.080
1,144,123
+0.04(+0.66%)
Feb 11, 2015
5.960
6.090
5.940
6.040
1,835,092
+0.08(+1.34%)
Feb 10, 2015
6.000
6.010
5.870
5.960
2,310,247
+0.01(+0.17%)
Feb 09, 2015
6.090
6.150
5.925
5.950
1,479,786
-0.15(-2.46%)
Feb 06, 2015
6.270
6.340
6.055
6.100
3,570,982
-0.15(-2.40%)
Feb 05, 2015
6.590
6.650
6.215
6.250
4,479,163
-0.29(-4.43%)
Feb 04, 2015
7.000
7.100
6.520
6.540
4,235,914
-0.65(-9.04%)
Feb 03, 2015
7.090
7.300
7.080
7.190
1,591,751
+0.12(+1.70%)
Feb 02, 2015
7.190
7.250
7.020
7.070
1,373,863
-0.06(-0.84%)
Jan 30, 2015
7.340
7.400
7.080
7.130
1,645,125
-0.23(-3.13%)
Jan 29, 2015
7.210
7.465
7.070
7.360
1,447,695
+0.18(+2.51%)
Jan 28, 2015
7.320
7.390
7.000
7.180
3,976,753
-0.12(-1.64%)
Jan 27, 2015
6.750
7.660
6.750
7.300
10,330,876
+0.71(+10.77%)
Jan 26, 2015
6.620
6.640
6.520
6.590
676,791
-0.03(-0.45%)
Jan 23, 2015
6.660
6.800
6.590
6.620
891,285
-0.07(-1.05%)
Jan 22, 2015
6.780
6.800
6.600
6.690
1,055,864
-0.09(-1.33%)
Jan 21, 2015
6.700
6.810
6.600
6.780
684,123
+0.04(+0.59%)
Jan 20, 2015
6.690
6.830
6.640
6.740
606,997
+0.04(+0.60%)
Jan 16, 2015
6.470
6.740
6.450
6.700
1,154,847
+0.19(+2.92%)
Jan 15, 2015
6.760
6.870
6.500
6.510
1,026,453
-0.24(-3.56%)
Jan 14, 2015
6.660
6.770
6.620
6.750
604,274
+0.04(+0.60%)
Jan 13, 2015
6.730
6.910
6.630
6.710
1,272,301
+0.00(+0.00%)
Jan 12, 2015
6.740
6.800
6.620
6.710
712,902
-0.05(-0.74%)
Jan 09, 2015
6.780
6.870
6.710
6.760
526,137
-0.03(-0.44%)
Jan 08, 2015
6.810
6.880
6.750
6.790
568,048
+0.05(+0.74%)
Jan 07, 2015
6.690
6.760
6.640
6.740
734,728
+0.11(+1.66%)
Jan 06, 2015
6.770
6.790
6.550
6.630
1,601,289
-0.14(-2.07%)
Jan 05, 2015
6.840
6.940
6.760
6.770
790,914
-0.14(-2.03%)
Jan 02, 2015
6.920
7.000
6.780
6.910
707,961
+0.02(+0.29%)
Dec 31, 2014
6.850
6.890
6.890
6.890
669,300
+0.07(+1.03%)
Dec 30, 2014
6.820
6.900
6.810
6.820
412,984
-0.02(-0.29%)
Dec 29, 2014
6.830
6.880
6.780
6.840
374,596
+0.01(+0.15%)
Dec 26, 2014
6.840
6.860
6.790
6.830
254,778
-0.02(-0.29%)
Dec 24, 2014
6.790
6.850
6.850
6.850
394,200
+0.05(+0.74%)
Dec 23, 2014
6.790
6.870
6.690
6.800
589,511
+0.05(+0.74%)
Dec 22, 2014
6.660
6.850
6.630
6.750
768,520
+0.08(+1.20%)
Dec 19, 2014
6.550
6.710
6.460
6.670
1,750,517
+0.10(+1.52%)
Dec 18, 2014
6.460
6.580
6.320
6.570
1,103,563
+0.20(+3.14%)
Dec 17, 2014
6.390
6.403
6.200
6.370
1,919,316
+0.00(+0.00%)
Dec 16, 2014
6.300
6.490
6.210
6.370
2,970,580
+0.03(+0.47%)
Dec 15, 2014
6.320
6.390
6.050
6.340
1,619,887
+0.06(+0.96%)
Dec 12, 2014
6.400
6.490
6.260
6.280
1,013,994
-0.20(-3.09%)
Dec 11, 2014
6.170
6.510
6.160
6.480
1,438,130
+0.35(+5.71%)
Dec 10, 2014
6.550
6.580
6.105
6.130
1,653,107
-0.48(-7.26%)
Dec 09, 2014
6.380
6.620
6.320
6.610
831,562
+0.13(+2.01%)
Dec 08, 2014
6.710
6.730
6.460
6.480
1,105,218
-0.26(-3.86%)
Dec 05, 2014
6.560
6.770
6.560
6.740
821,489
+0.19(+2.90%)
Dec 04, 2014
6.580
6.620
6.460
6.550
637,686
-0.04(-0.61%)
Dec 03, 2014
6.450
6.620
6.450
6.590
818,725
+0.12(+1.85%)
Dec 02, 2014
6.470
6.500
6.410
6.470
481,419
+0.03(+0.47%)
Dec 01, 2014
6.520
6.570
6.391
6.440
693,110
-0.11(-1.68%)
Nov 28, 2014
6.660
6.660
6.550
6.550
214,323
-0.13(-1.95%)
Nov 26, 2014
6.520
6.680
6.680
6.680
583,200
+0.13(+1.98%)
Nov 25, 2014
6.640
6.730
6.520
6.550
471,016
-0.08(-1.21%)
Nov 24, 2014
6.650
6.710
6.570
6.630
495,121
-0.01(-0.15%)
Nov 21, 2014
6.600
6.750
6.570
6.640
603,996
+0.13(+2.00%)
Nov 20, 2014
6.600
6.600
6.420
6.510
399,192
+0.08(+1.24%)
Nov 19, 2014
6.610
6.610
6.420
6.430
602,642
-0.17(-2.58%)
Nov 18, 2014
6.400
6.600
6.360
6.600
742,968
+0.23(+3.61%)
Nov 17, 2014
6.510
6.560
6.360
6.370
687,237
-0.17(-2.60%)
Nov 14, 2014
6.540
6.580
6.450
6.540
593,240
+0.02(+0.31%)
Nov 13, 2014
6.620
6.640
6.500
6.520
559,807
-0.09(-1.36%)
Nov 12, 2014
6.600
6.620
6.560
6.610
494,906
-0.00(-0.08%)
Nov 11, 2014
6.600
6.620
6.520
6.615
774,781
-0.00(-0.08%)
Nov 10, 2014
6.560
6.640
6.500
6.620
851,511
+0.10(+1.53%)
Nov 07, 2014
6.560
6.620
6.405
6.520
853,009
-0.02(-0.31%)
Nov 06, 2014
6.850
6.850
6.485
6.540
1,188,589
-0.16(-2.39%)
Nov 05, 2014
6.530
6.720
6.440
6.700
876,013
+0.20(+3.08%)
Nov 04, 2014
6.560
6.650
6.470
6.500
1,264,519
-0.09(-1.37%)
Nov 03, 2014
6.720
6.850
6.580
6.590
992,674
-0.12(-1.79%)
Oct 31, 2014
6.440
6.870
6.350
6.710
1,601,807
+0.41(+6.51%)
Oct 30, 2014
6.440
6.440
6.070
6.300
1,511,598
-0.15(-2.33%)
Oct 29, 2014
6.610
6.690
6.450
6.450
1,135,631
-0.15(-2.27%)
Oct 28, 2014
6.480
6.600
6.372
6.600
855,624
+0.13(+2.09%)
Oct 27, 2014
6.480
6.490
6.490
6.465
1,293,707
-0.03(-0.39%)
Oct 24, 2014
6.330
6.600
6.220
6.490
2,123,769
+0.07(+1.09%)
Oct 23, 2014
6.620
6.680
6.410
6.420
2,552,634
-0.04(-0.62%)
Oct 22, 2014
6.630
6.700
6.450
6.460
1,116,775
-0.15(-2.27%)
Oct 21, 2014
6.550
6.650
6.500
6.610
702,728
+0.11(+1.69%)
Oct 20, 2014
6.400
6.540
6.350
6.500
1,066,407
+0.08(+1.25%)
Oct 17, 2014
6.500
6.580
6.390
6.420
2,173,249
+0.02(+0.31%)
Oct 16, 2014
6.250
6.430
6.209
6.400
1,613,164
+0.08(+1.27%)
Oct 15, 2014
5.950
6.330
5.940
6.320
2,083,205
+0.27(+4.46%)
Oct 14, 2014
6.240
6.260
6.040
6.050
1,164,842
-0.09(-1.47%)
Oct 13, 2014
6.090
6.300
6.045
6.140
1,764,165
+0.05(+0.82%)
Oct 10, 2014
6.540
6.570
5.950
6.090
3,218,671
-0.54(-8.14%)
Oct 09, 2014
6.810
6.810
6.630
6.630
1,040,345
-0.17(-2.50%)
Oct 08, 2014
6.670
6.840
6.570
6.800
1,923,894
+0.10(+1.49%)
Oct 07, 2014
6.730
6.750
6.530
6.700
1,730,872
-0.07(-1.03%)
Oct 06, 2014
6.900
6.950
6.630
6.770
1,301,720
-0.12(-1.74%)
Oct 03, 2014
7.070
7.120
6.890
6.890
1,306,216
-0.11(-1.57%)
Oct 02, 2014
7.220
7.290
6.910
7.000
2,244,035
-0.24(-3.31%)
Oct 01, 2014
7.470
7.530
7.230
7.240
1,466,062
-0.26(-3.47%)
Sep 30, 2014
7.590
7.610
7.440
7.500
1,822,937
-0.06(-0.79%)
Sep 29, 2014
7.420
7.663
7.400
7.560
1,110,932
+0.02(+0.27%)
Sep 26, 2014
7.490
7.570
7.435
7.540
783,271
+0.10(+1.34%)
Sep 25, 2014
7.560
7.570
7.430
7.440
970,810
-0.12(-1.59%)
Sep 24, 2014
7.610
7.650
7.520
7.560
737,237
-0.01(-0.13%)
Sep 23, 2014
7.580
7.730
7.500
7.570
1,093,530
-0.04(-0.53%)
Sep 22, 2014
7.490
7.660
7.490
7.610
1,248,886
+0.04(+0.53%)
Sep 19, 2014
7.600
7.760
7.530
7.570
2,079,894
+0.02(+0.26%)
Sep 18, 2014
7.370
7.550
7.350
7.550
1,044,142
+0.24(+3.28%)
Sep 17, 2014
7.290
7.440
7.260
7.310
1,160,405
-0.01(-0.14%)
Sep 16, 2014
7.200
7.320
7.121
7.320
1,107,161
+0.09(+1.24%)
Sep 15, 2014
7.510
7.520
7.210
7.230
923,090
-0.29(-3.86%)
Sep 12, 2014
7.680
7.680
7.505
7.520
606,747
-0.16(-2.08%)
Sep 11, 2014
7.480
7.680
7.450
7.680
890,177
+0.14(+1.86%)
Sep 10, 2014
7.700
7.770
7.410
7.540
1,615,694
-0.14(-1.82%)
Sep 09, 2014
7.650
7.790
7.590
7.680
1,453,062
+0.00(+0.00%)
Sep 08, 2014
7.640
7.750
7.580
7.680
758,370
+0.04(+0.52%)
Sep 05, 2014
7.450
7.650
7.450
7.640
609,416
+0.14(+1.87%)
Sep 04, 2014
7.480
7.600
7.450
7.500
997,312
+0.04(+0.54%)
Sep 03, 2014
7.520
7.520
7.400
7.460
674,532
-0.02(-0.27%)
Sep 02, 2014
7.520
7.560
7.450
7.480
716,284
-0.03(-0.40%)
Aug 29, 2014
7.430
7.510
7.510
7.510
879,600
+0.11(+1.49%)
Aug 28, 2014
7.390
7.470
7.350
7.400
900,364
-0.03(-0.40%)
Aug 27, 2014
7.470
7.520
7.410
7.430
989,254
-0.09(-1.20%)
Aug 26, 2014
7.460
7.540
7.320
7.520
1,090,732
+0.10(+1.35%)
Aug 25, 2014
7.560
7.570
7.350
7.420
1,351,083
-0.11(-1.40%)
Aug 22, 2014
7.350
7.530
7.290
7.525
1,296,429
+0.18(+2.38%)
Aug 21, 2014
7.270
7.380
7.235
7.350
955,479
+0.06(+0.82%)
Aug 20, 2014
7.230
7.310
7.230
7.290
642,681
+0.04(+0.55%)
Aug 19, 2014
7.230
7.320
7.204
7.250
506,113
+0.01(+0.14%)
Aug 18, 2014
7.230
7.240
7.158
7.240
654,903
+0.06(+0.84%)
Aug 15, 2014
7.200
7.210
7.020
7.180
1,044,906
+0.06(+0.84%)
Aug 14, 2014
7.110
7.190
7.090
7.120
500,230
-0.02(-0.28%)
Aug 13, 2014
7.180
7.180
7.100
7.140
941,850
+0.00(+0.00%)
Aug 12, 2014
7.180
7.275
7.090
7.140
1,043,182
-0.11(-1.52%)
Aug 11, 2014
7.130
7.290
7.100
7.250
886,700
+0.14(+1.97%)
Aug 08, 2014
7.030
7.160
7.000
7.110
1,080,432
+0.08(+1.14%)
Aug 07, 2014
7.100
7.180
7.100
7.030
1,328,724
-0.07(-0.99%)
Aug 06, 2014
6.920
7.150
6.860
7.100
1,446,397
+0.14(+2.01%)
Aug 05, 2014
6.790
6.990
6.730
6.960
1,310,116
+0.12(+1.75%)
Aug 04, 2014
6.870
6.935
6.810
6.840
1,337,987
-0.02(-0.29%)
Aug 01, 2014
6.850
6.950
6.810
6.860
1,121,435
+0.02(+0.29%)
Jul 31, 2014
6.860
6.920
6.750
6.840
1,784,962
-0.14(-2.01%)
Jul 30, 2014
7.050
7.050
6.850
6.980
1,325,007
+0.02(+0.29%)
Jul 29, 2014
7.100
7.140
6.940
6.960
1,843,869
-0.14(-1.97%)
Jul 28, 2014
7.080
7.150
6.960
7.100
2,293,579
+0.04(+0.57%)
Jul 25, 2014
6.200
7.230
6.030
7.060
8,189,997
-0.33(-4.47%)
Jul 24, 2014
7.490
7.700
7.320
7.390
3,598,043
-0.02(-0.27%)
Jul 23, 2014
8.140
8.140
7.210
7.410
6,516,174
-0.73(-8.97%)
Jul 22, 2014
7.960
8.190
7.890
8.140
1,606,991
+0.22(+2.78%)
Jul 21, 2014
7.780
7.930
7.710
7.920
1,924,442
+0.09(+1.15%)
Jul 18, 2014
7.680
7.930
7.620
7.830
952,656
+0.13(+1.69%)
Jul 17, 2014
7.870
7.960
7.690
7.700
887,012
-0.22(-2.78%)
Jul 16, 2014
8.100
8.120
7.910
7.920
871,819
-0.10(-1.25%)
Jul 15, 2014
8.100
8.180
7.960
8.020
740,398
-0.11(-1.35%)
Jul 14, 2014
8.190
8.250
8.020
8.130
1,366,607
+0.03(+0.37%)
Jul 11, 2014
7.970
8.170
7.950
8.100
1,582,190
+0.13(+1.63%)
Jul 10, 2014
7.720
8.040
7.580
7.970
2,360,991
+0.09(+1.14%)
Jul 09, 2014
8.010
8.090
7.691
7.880
3,312,578
-0.10(-1.25%)
Jul 08, 2014
8.200
8.230
7.930
7.980
2,310,157
-0.26(-3.16%)
Jul 07, 2014
8.500
8.500
8.110
8.240
1,651,136
-0.26(-3.06%)
Jul 03, 2014
8.310
8.500
8.500
8.500
1,072,300
+0.22(+2.66%)
Jul 02, 2014
8.230
8.380
8.230
8.280
1,185,603
+0.05(+0.61%)
Jul 01, 2014
8.300
8.350
8.170
8.230
973,724
-0.02(-0.24%)
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%)
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
.