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
)
60.77
-0.80 (-1.30%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 7, 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 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%)
Apr 01, 2005
5.400
5.450
5.110
5.130
1,050,560
-0.24(-4.47%)
Mar 31, 2005
5.400
5.400
5.240
5.370
597,640
-0.03(-0.56%)
Mar 30, 2005
5.210
5.400
5.210
5.400
442,585
+0.22(+4.25%)
Mar 29, 2005
5.280
5.400
5.150
5.180
602,261
-0.12(-2.26%)
Mar 28, 2005
5.310
5.410
5.240
5.300
772,881
+0.00(+0.00%)
Mar 24, 2005
5.340
5.360
5.220
5.300
568,669
+0.08(+1.53%)
Mar 23, 2005
5.110
5.310
5.070
5.220
927,238
+0.13(+2.55%)
Mar 22, 2005
4.960
5.290
4.960
5.090
883,424
+0.08(+1.60%)
Mar 21, 2005
4.990
5.110
4.920
5.010
950,478
-0.01(-0.20%)
Mar 18, 2005
4.980
5.110
4.970
5.020
1,545,216
-0.06(-1.18%)
Mar 17, 2005
4.820
5.100
4.820
5.080
922,178
+0.26(+5.39%)
Mar 16, 2005
5.020
5.100
4.800
4.820
1,001,751
-0.14(-2.82%)
Mar 15, 2005
5.050
5.100
4.830
4.960
485,615
-0.09(-1.78%)
Mar 14, 2005
4.940
5.090
4.930
5.050
457,073
+0.09(+1.81%)
Mar 11, 2005
5.080
5.150
4.920
4.960
518,830
-0.09(-1.78%)
Mar 10, 2005
5.150
5.180
5.030
5.050
382,771
-0.04(-0.79%)
Mar 09, 2005
5.180
5.360
5.090
5.090
887,488
-0.16(-3.05%)
Mar 08, 2005
5.500
5.500
5.230
5.250
520,966
-0.08(-1.50%)
Mar 07, 2005
5.200
5.380
5.100
5.330
592,365
+0.23(+4.51%)
Mar 04, 2005
5.120
5.250
5.050
5.100
459,714
-0.07(-1.35%)
Mar 03, 2005
5.250
5.290
5.010
5.170
520,394
-0.01(-0.19%)
Mar 02, 2005
5.300
5.400
5.170
5.180
924,678
-0.27(-4.95%)
Mar 01, 2005
5.280
5.450
5.200
5.450
467,587
+0.17(+3.22%)
Feb 28, 2005
5.320
5.360
5.180
5.280
430,299
-0.02(-0.38%)
Feb 25, 2005
5.150
5.320
5.150
5.300
597,583
+0.07(+1.34%)
Feb 24, 2005
4.900
5.240
4.880
5.230
542,870
+0.30(+6.09%)
Feb 23, 2005
4.940
5.010
4.920
4.930
456,253
+0.00(+0.00%)
Feb 22, 2005
4.850
5.090
4.770
4.930
429,039
+0.07(+1.44%)
Feb 18, 2005
4.930
5.120
4.820
4.860
406,735
-0.12(-2.41%)
Feb 17, 2005
5.090
5.200
4.970
4.980
554,058
-0.09(-1.78%)
Feb 16, 2005
4.990
5.090
4.890
5.070
402,463
+0.04(+0.80%)
Feb 15, 2005
4.805
5.030
4.805
5.030
1,049,468
+0.14(+2.86%)
Feb 14, 2005
4.900
4.950
4.780
4.890
433,928
+0.05(+1.03%)
Feb 11, 2005
4.720
4.850
4.590
4.840
618,717
+0.07(+1.47%)
Feb 10, 2005
4.850
4.940
4.700
4.770
421,595
-0.08(-1.65%)
Feb 09, 2005
5.000
5.010
4.810
4.850
609,922
-0.14(-2.81%)
Feb 08, 2005
4.910
5.000
4.870
4.990
821,883
+0.11(+2.25%)
Feb 07, 2005
4.770
4.910
4.720
4.880
763,112
+0.10(+2.09%)
Feb 04, 2005
4.600
4.810
4.600
4.780
737,572
+0.18(+3.91%)
Feb 03, 2005
4.560
4.630
4.480
4.600
831,986
+0.08(+1.77%)
Feb 02, 2005
4.515
4.550
4.470
4.520
408,359
+0.02(+0.44%)
Feb 01, 2005
4.520
4.560
4.450
4.500
508,004
+0.01(+0.22%)
Jan 31, 2005
4.390
4.520
4.390
4.490
611,918
+0.09(+2.05%)
Jan 28, 2005
4.490
4.510
4.260
4.400
1,048,177
-0.09(-2.00%)
Jan 27, 2005
4.580
4.580
4.410
4.490
1,126,686
-0.11(-2.39%)
Jan 26, 2005
4.570
4.900
4.470
4.600
644,689
+0.07(+1.55%)
Jan 25, 2005
4.550
4.670
4.430
4.530
854,995
-0.03(-0.66%)
Jan 24, 2005
4.540
4.620
4.410
4.560
865,889
+0.00(+0.00%)
Jan 21, 2005
4.480
4.610
4.470
4.560
631,744
+0.06(+1.33%)
Jan 20, 2005
4.550
4.600
4.480
4.500
840,951
-0.14(-3.02%)
Jan 19, 2005
4.810
4.810
4.480
4.640
804,235
-0.12(-2.52%)
Jan 18, 2005
4.660
4.800
4.650
4.760
880,993
+0.02(+0.42%)
Jan 14, 2005
4.790
4.850
4.680
4.740
889,156
+0.03(+0.64%)
Jan 13, 2005
4.890
4.890
4.670
4.710
888,295
-0.13(-2.69%)
Jan 12, 2005
4.720
4.850
4.650
4.840
580,651
+0.12(+2.54%)
Jan 11, 2005
4.750
4.830
4.690
4.720
712,477
-0.08(-1.67%)
Jan 10, 2005
4.800
4.900
4.800
4.800
625,042
-0.03(-0.62%)
Jan 07, 2005
4.900
4.960
4.750
4.830
1,052,051
-0.09(-1.83%)
Jan 06, 2005
5.050
5.080
4.830
4.920
770,550
-0.09(-1.80%)
Jan 05, 2005
5.100
5.150
4.950
5.010
1,597,395
-0.15(-2.91%)
Jan 04, 2005
5.520
5.590
5.030
5.160
860,454
-0.32(-5.84%)
Jan 03, 2005
5.750
5.790
5.450
5.480
450,909
-0.22(-3.86%)
Dec 31, 2004
5.640
5.740
5.560
5.700
786,100
+0.06(+1.06%)
Dec 30, 2004
5.450
5.660
5.350
5.640
570,600
+0.05(+0.89%)
Dec 29, 2004
5.530
5.680
5.530
5.590
312,100
-0.01(-0.18%)
Dec 28, 2004
5.490
5.600
5.480
5.600
453,400
+0.09(+1.63%)
Dec 27, 2004
5.710
5.730
5.420
5.510
579,900
-0.07(-1.25%)
Dec 23, 2004
5.400
5.830
5.400
5.580
610,800
+0.09(+1.64%)
Dec 22, 2004
5.370
5.540
5.340
5.490
811,000
+0.18(+3.39%)
Dec 21, 2004
5.100
5.350
5.070
5.310
916,900
+0.20(+3.91%)
Dec 20, 2004
5.270
5.350
5.060
5.110
1,349,500
-0.16(-3.04%)
Dec 17, 2004
5.280
5.370
5.180
5.270
996,000
-0.06(-1.13%)
Dec 16, 2004
5.470
5.640
5.330
5.330
1,300,500
-0.20(-3.62%)
Dec 15, 2004
5.530
5.650
5.430
5.530
1,119,300
-0.03(-0.54%)
Dec 14, 2004
5.420
5.590
5.390
5.560
594,100
+0.15(+2.77%)
Dec 13, 2004
5.390
5.450
5.320
5.410
489,600
+0.10(+1.88%)
Dec 10, 2004
5.210
5.450
5.200
5.310
841,300
-0.01(-0.19%)
Dec 09, 2004
5.280
5.400
5.093
5.320
2,070,200
-0.25(-4.52%)
Dec 08, 2004
5.750
5.750
5.520
5.572
709,300
-0.09(-1.55%)
Dec 07, 2004
5.940
6.000
5.580
5.660
688,000
-0.28(-4.71%)
Dec 06, 2004
5.950
6.000
5.700
5.940
733,100
+0.09(+1.54%)
Dec 03, 2004
5.810
5.990
5.750
5.850
742,500
+0.15(+2.63%)
Dec 02, 2004
5.650
5.920
5.620
5.700
1,303,900
-0.05(-0.87%)
Dec 01, 2004
5.340
5.750
5.340
5.750
859,700
+0.41(+7.72%)
Nov 30, 2004
5.480
5.490
5.230
5.338
735,000
-0.10(-1.88%)
Nov 29, 2004
5.270
5.520
5.270
5.440
858,600
+0.14(+2.64%)
Nov 26, 2004
5.410
5.410
5.300
5.300
182,200
-0.05(-0.93%)
Nov 24, 2004
5.340
5.450
5.270
5.350
413,700
+0.01(+0.19%)
Nov 23, 2004
5.280
5.370
5.170
5.340
693,200
-0.03(-0.56%)
Nov 22, 2004
5.240
5.380
5.190
5.370
686,700
+0.08(+1.51%)
Nov 19, 2004
5.570
5.570
5.240
5.290
869,800
-0.26(-4.68%)
Nov 18, 2004
5.600
5.650
5.190
5.550
1,254,600
-0.10(-1.77%)
Nov 17, 2004
5.570
5.750
5.550
5.650
1,005,100
+0.15(+2.73%)
Nov 16, 2004
5.395
5.640
5.320
5.500
1,011,500
+0.04(+0.73%)
Nov 15, 2004
5.170
5.460
5.100
5.460
970,900
+0.31(+6.02%)
Nov 12, 2004
5.140
5.190
5.050
5.150
809,300
-0.04(-0.77%)
Nov 11, 2004
5.140
5.230
5.100
5.190
574,600
+0.14(+2.77%)
Nov 10, 2004
5.080
5.120
5.020
5.050
721,400
-0.12(-2.32%)
Nov 09, 2004
5.150
5.200
5.000
5.170
474,100
-0.01(-0.19%)
Nov 08, 2004
5.160
5.300
5.120
5.180
444,500
-0.04(-0.77%)
Nov 05, 2004
5.290
5.330
5.200
5.220
879,500
-0.02(-0.38%)
Nov 04, 2004
5.090
5.260
5.050
5.240
817,200
+0.07(+1.35%)
Nov 03, 2004
5.320
5.440
5.120
5.170
819,800
-0.03(-0.58%)
Nov 02, 2004
5.120
5.280
5.000
5.200
1,600,800
+0.12(+2.36%)
Nov 01, 2004
5.060
5.110
4.950
5.080
1,059,700
+0.11(+2.21%)
Oct 29, 2004
5.090
5.150
4.970
4.970
1,865,500
-0.19(-3.68%)
Oct 28, 2004
5.060
5.200
5.000
5.160
1,579,100
-0.01(-0.19%)
Oct 27, 2004
5.000
5.200
5.000
5.170
1,498,100
+0.18(+3.61%)
Oct 26, 2004
5.070
5.100
4.950
4.990
1,220,400
-0.08(-1.58%)
Oct 25, 2004
5.020
5.230
4.980
5.070
1,567,400
+0.03(+0.60%)
Oct 22, 2004
5.540
5.540
5.040
5.040
1,096,800
-0.56(-10.00%)
Oct 21, 2004
5.310
5.600
5.310
5.600
1,132,900
+0.28(+5.26%)
Oct 20, 2004
5.170
5.520
5.160
5.320
847,500
+0.06(+1.14%)
Oct 19, 2004
5.160
5.480
5.140
5.260
1,225,000
+0.17(+3.34%)
Oct 18, 2004
5.000
5.150
4.950
5.090
646,100
+0.00(+0.00%)
Oct 15, 2004
4.920
5.190
4.910
5.090
681,400
+0.17(+3.46%)
Oct 14, 2004
5.090
5.110
4.920
4.920
489,000
-0.15(-2.96%)
Oct 13, 2004
5.280
5.330
5.020
5.070
453,200
-0.09(-1.74%)
Oct 12, 2004
5.100
5.190
4.960
5.160
423,500
+0.00(+0.00%)
Oct 11, 2004
5.110
5.160
5.020
5.160
596,900
+0.10(+1.98%)
Oct 08, 2004
5.250
5.260
5.050
5.060
603,100
-0.22(-4.17%)
Oct 07, 2004
5.520
5.600
5.250
5.280
657,200
-0.24(-4.35%)
Oct 06, 2004
5.240
5.540
5.220
5.520
915,700
+0.22(+4.15%)
Oct 05, 2004
5.270
5.380
5.190
5.300
699,000
+0.00(+0.00%)
Oct 04, 2004
5.360
5.460
5.240
5.300
956,300
+0.04(+0.76%)
Oct 01, 2004
4.980
5.400
4.880
5.260
1,705,600
+0.35(+7.13%)
Sep 30, 2004
4.810
5.040
4.710
4.910
884,200
+0.02(+0.41%)
Sep 29, 2004
4.810
5.080
4.780
4.890
1,119,800
-0.01(-0.20%)
Sep 28, 2004
4.830
4.900
4.680
4.900
847,300
+0.11(+2.30%)
Sep 27, 2004
4.680
4.810
4.520
4.790
1,065,800
+0.03(+0.63%)
Sep 24, 2004
5.030
5.070
4.760
4.760
737,500
-0.20(-4.03%)
Sep 23, 2004
4.870
5.010
4.780
4.960
558,500
+0.12(+2.48%)
Sep 22, 2004
5.060
5.070
4.760
4.840
1,054,200
-0.25(-4.91%)
Sep 21, 2004
5.040
5.110
4.920
5.090
682,700
+0.19(+3.88%)
Sep 20, 2004
4.780
5.070
4.610
4.900
913,300
+0.15(+3.16%)
Sep 17, 2004
4.900
5.050
4.650
4.750
1,193,400
-0.05(-1.04%)
Sep 16, 2004
4.810
4.940
4.750
4.800
425,600
+0.08(+1.69%)
Sep 15, 2004
4.840
4.890
4.670
4.720
1,261,100
-0.19(-3.87%)
Sep 14, 2004
5.010
5.140
4.780
4.910
792,500
-0.16(-3.16%)
Sep 13, 2004
5.100
5.230
4.930
5.070
1,178,300
+0.07(+1.40%)
Sep 10, 2004
4.820
5.070
4.730
5.000
1,040,200
+0.07(+1.42%)
Sep 09, 2004
4.690
4.960
4.640
4.930
1,506,500
+0.34(+7.41%)
Sep 08, 2004
4.510
4.690
4.510
4.590
833,200
+0.02(+0.44%)
Sep 07, 2004
4.610
4.610
4.450
4.570
741,300
+0.09(+2.01%)
Sep 03, 2004
4.600
4.600
4.410
4.480
1,111,800
-0.10(-2.18%)
Sep 02, 2004
4.650
4.650
4.460
4.580
760,000
+0.00(+0.00%)
Sep 01, 2004
4.530
5.150
4.490
4.580
912,900
+0.02(+0.44%)
Aug 31, 2004
4.500
4.700
4.350
4.560
955,000
+0.12(+2.70%)
Aug 30, 2004
4.410
4.550
4.410
4.440
459,600
-0.08(-1.77%)
Aug 27, 2004
4.590
4.590
4.400
4.520
625,900
+0.10(+2.26%)
Aug 26, 2004
4.560
4.600
4.420
4.420
780,300
-0.22(-4.74%)
Aug 25, 2004
4.540
4.660
4.450
4.640
567,000
+0.12(+2.65%)
Aug 24, 2004
4.700
4.750
4.480
4.520
760,100
-0.12(-2.59%)
Aug 23, 2004
4.760
4.810
4.580
4.640
492,300
-0.01(-0.22%)
Aug 20, 2004
4.420
4.770
4.380
4.650
800,500
+0.23(+5.20%)
Aug 19, 2004
4.620
4.620
4.420
4.420
454,800
-0.18(-3.91%)
Aug 18, 2004
4.320
4.600
4.254
4.600
785,900
+0.25(+5.75%)
Aug 17, 2004
4.320
4.370
4.250
4.350
900,100
+0.08(+1.87%)
Aug 16, 2004
4.210
4.330
4.090
4.270
1,779,900
+0.24(+5.96%)
Aug 13, 2004
4.200
4.210
4.020
4.030
2,176,500
-0.02(-0.49%)
Aug 12, 2004
4.190
4.260
3.960
4.050
1,280,000
-0.18(-4.26%)
Aug 11, 2004
4.390
4.490
4.200
4.230
926,800
-0.26(-5.79%)
Aug 10, 2004
4.510
4.520
4.400
4.490
784,100
+0.04(+0.90%)
Aug 09, 2004
4.500
4.560
4.420
4.450
1,159,000
-0.04(-0.89%)
Aug 06, 2004
4.590
4.710
4.440
4.490
757,100
-0.13(-2.81%)
Aug 05, 2004
4.610
4.770
4.570
4.620
903,000
+0.01(+0.22%)
Aug 04, 2004
4.510
4.730
4.460
4.610
1,273,600
+0.01(+0.22%)
Aug 03, 2004
4.810
4.830
4.550
4.600
1,276,100
-0.25(-5.15%)
Aug 02, 2004
4.850
4.900
4.720
4.850
996,000
-0.05(-1.02%)
Jul 30, 2004
4.950
5.120
4.850
4.900
1,686,500
-0.17(-3.35%)
Jul 29, 2004
4.900
5.090
4.790
5.070
984,000
+0.28(+5.85%)
Jul 28, 2004
4.730
4.850
4.650
4.790
1,699,600
-0.03(-0.62%)
Jul 27, 2004
4.640
4.840
4.620
4.820
2,413,300
+0.18(+3.88%)
Jul 26, 2004
4.690
4.880
4.600
4.640
2,262,000
-0.11(-2.32%)
Jul 23, 2004
4.850
5.120
4.750
4.750
2,702,900
-0.40(-7.77%)
Jul 22, 2004
5.150
5.270
5.000
5.150
2,234,400
+0.02(+0.39%)
Jul 21, 2004
5.600
5.600
5.130
5.130
1,445,000
-0.39(-7.07%)
Jul 20, 2004
5.310
5.530
5.110
5.520
1,219,900
+0.29(+5.54%)
Jul 19, 2004
5.170
5.470
5.030
5.230
1,406,900
+0.21(+4.18%)
Jul 16, 2004
5.370
5.400
5.000
5.020
1,877,600
-0.32(-5.99%)
Jul 15, 2004
5.290
5.450
5.220
5.340
1,751,400
+0.11(+2.10%)
Jul 14, 2004
5.280
5.570
5.190
5.230
2,492,300
-0.31(-5.60%)
Jul 13, 2004
5.770
5.790
5.480
5.540
3,771,400
-0.01(-0.18%)
Jul 12, 2004
5.540
5.653
5.400
5.550
2,296,700
-0.15(-2.63%)
Jul 09, 2004
5.750
5.810
5.550
5.700
2,581,700
+0.29(+5.36%)
Jul 08, 2004
5.530
5.650
5.360
5.410
2,352,200
-0.19(-3.39%)
Jul 07, 2004
5.640
5.650
5.440
5.600
3,536,900
-0.05(-0.88%)
Jul 06, 2004
6.330
6.350
5.520
5.650
4,122,500
-1.02(-15.29%)
Jul 02, 2004
6.770
6.790
6.500
6.670
870,400
+0.04(+0.60%)
Jul 01, 2004
7.030
7.030
6.470
6.630
2,040,100
-0.38(-5.42%)
Jun 30, 2004
6.770
7.040
6.770
7.010
1,830,700
+0.19(+2.79%)
Jun 29, 2004
6.770
6.860
6.670
6.820
1,928,800
+0.05(+0.74%)
Jun 28, 2004
6.820
6.920
6.700
6.770
1,167,500
-0.03(-0.44%)
Jun 25, 2004
6.750
6.945
6.660
6.800
2,443,200
-0.04(-0.58%)
Jun 24, 2004
6.880
6.950
6.750
6.840
1,538,400
-0.12(-1.72%)
Jun 23, 2004
6.910
6.980
6.810
6.960
1,762,000
+0.07(+1.02%)
Jun 22, 2004
6.900
6.980
6.760
6.890
1,629,300
+0.09(+1.32%)
Jun 21, 2004
7.100
7.100
6.750
6.800
1,709,100
-0.27(-3.82%)
Jun 18, 2004
7.000
7.290
6.810
7.070
986,000
-0.09(-1.26%)
Jun 17, 2004
7.500
7.500
7.110
7.160
716,600
-0.34(-4.53%)
Jun 16, 2004
7.590
7.600
7.360
7.500
633,400
+0.02(+0.27%)
Jun 15, 2004
7.450
7.560
7.350
7.480
585,800
+0.25(+3.46%)
Jun 14, 2004
7.300
7.410
7.230
7.230
715,500
-0.12(-1.63%)
Jun 10, 2004
7.420
7.520
7.340
7.350
576,600
+0.00(+0.00%)
Jun 09, 2004
7.670
7.700
7.350
7.350
762,000
-0.38(-4.92%)
Jun 08, 2004
7.650
7.840
7.590
7.730
483,500
-0.09(-1.15%)
Jun 07, 2004
7.520
7.820
7.470
7.820
473,600
+0.42(+5.68%)
Jun 04, 2004
7.410
7.580
7.350
7.400
1,118,400
+0.13(+1.79%)
Jun 03, 2004
7.550
7.630
7.270
7.270
859,400
-0.35(-4.59%)
Jun 02, 2004
7.980
8.000
7.570
7.620
568,300
-0.24(-3.05%)
Jun 01, 2004
7.800
7.970
7.740
7.860
533,100
-0.04(-0.51%)
May 28, 2004
7.809
7.930
7.750
7.900
362,600
+0.11(+1.41%)
May 27, 2004
7.780
7.820
7.630
7.790
937,600
+0.10(+1.30%)
May 26, 2004
7.700
7.840
7.490
7.690
572,700
-0.04(-0.52%)
May 25, 2004
7.600
7.730
7.320
7.730
782,500
+0.15(+1.98%)
May 24, 2004
7.480
7.650
7.410
7.580
745,100
+0.17(+2.29%)
May 21, 2004
7.380
7.510
7.280
7.410
697,700
+0.08(+1.09%)
May 20, 2004
7.350
7.430
7.180
7.330
1,167,800
+0.03(+0.41%)
May 19, 2004
7.400
7.510
7.220
7.300
904,300
+0.08(+1.11%)
May 18, 2004
7.100
7.230
6.990
7.220
1,010,700
+0.28(+4.03%)
May 17, 2004
6.880
6.990
6.700
6.940
1,241,400
-0.07(-1.00%)
May 14, 2004
7.240
7.250
6.960
7.010
654,000
-0.19(-2.64%)
May 13, 2004
7.360
7.380
7.070
7.200
1,059,000
-0.07(-0.96%)
May 12, 2004
7.480
7.530
7.070
7.270
924,100
-0.18(-2.42%)
May 11, 2004
7.170
7.500
7.100
7.450
1,143,400
+0.42(+5.97%)
May 10, 2004
7.140
7.210
6.890
7.030
985,900
-0.10(-1.40%)
May 07, 2004
7.020
7.400
6.990
7.130
1,106,900
+0.03(+0.42%)
May 06, 2004
7.230
7.270
6.960
7.100
1,663,400
-0.11(-1.53%)
May 05, 2004
7.350
7.380
7.110
7.210
1,101,700
-0.13(-1.77%)
May 04, 2004
7.220
7.390
7.170
7.340
1,612,000
+0.12(+1.66%)
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
.