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
)
74.24
-1.62 (-2.14%)
Streaming Delayed Price
Updated: 4:00 PM EDT, May 31, 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, 2009
1.810
1.810
1.730
1.740
889,746
-0.04(-2.25%)
Apr 29, 2009
1.740
1.780
1.715
1.780
1,813,423
+0.06(+3.49%)
Apr 28, 2009
1.690
1.740
1.640
1.720
483,293
+0.02(+1.18%)
Apr 27, 2009
1.660
1.720
1.630
1.700
670,261
+0.00(+0.00%)
Apr 24, 2009
1.650
1.730
1.600
1.700
919,642
+0.02(+1.19%)
Apr 23, 2009
1.780
1.870
1.500
1.680
726,906
-0.10(-5.62%)
Apr 22, 2009
1.790
1.860
1.710
1.780
612,989
+0.00(+0.00%)
Apr 21, 2009
1.690
1.800
1.650
1.780
755,697
+0.08(+4.71%)
Apr 20, 2009
1.760
1.770
1.670
1.700
534,106
-0.09(-5.03%)
Apr 17, 2009
1.780
1.800
1.700
1.790
338,358
+0.02(+1.13%)
Apr 16, 2009
1.690
1.800
1.660
1.770
867,305
+0.09(+5.36%)
Apr 15, 2009
1.600
1.690
1.600
1.680
279,878
+0.06(+3.70%)
Apr 14, 2009
1.680
1.680
1.590
1.620
664,180
-0.08(-4.71%)
Apr 13, 2009
1.620
1.700
1.590
1.700
497,497
+0.06(+3.66%)
Apr 09, 2009
1.580
1.640
1.460
1.640
1,237,925
+0.15(+10.07%)
Apr 08, 2009
1.440
1.620
1.440
1.490
2,270,743
+0.07(+4.93%)
Apr 07, 2009
1.480
1.515
1.380
1.420
1,784,704
-0.09(-5.96%)
Apr 06, 2009
1.550
1.580
1.490
1.510
600,604
-0.06(-3.82%)
Apr 03, 2009
1.520
1.630
1.480
1.570
1,051,617
+0.05(+3.29%)
Apr 02, 2009
1.430
1.560
1.390
1.520
552,798
+0.12(+8.57%)
Apr 01, 2009
1.350
1.400
1.280
1.400
276,189
+0.02(+1.45%)
Mar 31, 2009
1.440
1.450
1.370
1.380
521,613
-0.01(-0.72%)
Mar 30, 2009
1.360
1.430
1.331
1.390
316,357
-0.10(-6.71%)
Mar 26, 2009
1.460
1.500
1.460
1.490
469,544
+0.06(+4.20%)
Mar 25, 2009
1.590
1.590
1.400
1.430
391,370
-0.06(-4.03%)
Mar 24, 2009
1.570
1.600
1.460
1.490
995,420
-0.10(-6.29%)
Mar 23, 2009
1.410
1.600
1.390
1.590
1,134,476
+0.20(+14.39%)
Mar 20, 2009
1.450
1.450
1.300
1.390
697,208
-0.04(-2.80%)
Mar 19, 2009
1.450
1.490
1.370
1.430
164,359
+0.00(+0.00%)
Mar 18, 2009
1.330
1.440
1.220
1.430
593,754
+0.10(+7.52%)
Mar 17, 2009
1.240
1.330
1.220
1.330
398,069
+0.05(+3.91%)
Mar 16, 2009
1.330
1.340
1.230
1.280
344,312
-0.04(-3.03%)
Mar 13, 2009
1.310
1.330
1.260
1.320
283,878
+0.02(+1.54%)
Mar 12, 2009
1.210
1.310
1.210
1.300
830,202
+0.09(+7.44%)
Mar 11, 2009
1.210
1.260
1.170
1.210
228,715
+0.00(+0.00%)
Mar 10, 2009
1.120
1.210
1.120
1.210
402,426
+0.11(+10.00%)
Mar 09, 2009
1.120
1.170
1.060
1.100
280,013
-0.03(-2.65%)
Mar 06, 2009
1.140
1.190
1.060
1.130
275,602
+0.00(+0.00%)
Mar 05, 2009
1.140
1.170
1.090
1.130
323,781
-0.04(-3.42%)
Mar 04, 2009
1.120
1.190
1.080
1.170
419,744
+0.00(+0.00%)
Mar 02, 2009
1.260
1.300
1.150
1.170
676,036
-0.12(-9.30%)
Feb 27, 2009
1.240
1.300
1.190
1.290
242,387
+0.04(+3.20%)
Feb 26, 2009
1.300
1.310
1.210
1.250
302,600
-0.05(-3.85%)
Feb 25, 2009
1.290
1.350
1.250
1.300
402,353
+0.01(+0.78%)
Feb 24, 2009
1.250
1.360
1.220
1.290
396,901
+0.05(+4.03%)
Feb 23, 2009
1.330
1.330
1.210
1.240
255,330
-0.09(-6.77%)
Feb 20, 2009
1.320
1.360
1.190
1.330
462,090
-0.01(-0.75%)
Feb 19, 2009
1.390
1.430
1.320
1.340
280,475
-0.04(-2.90%)
Feb 18, 2009
1.410
1.480
1.380
1.380
760,664
-0.02(-1.43%)
Feb 17, 2009
1.430
1.460
1.360
1.400
736,747
-0.09(-6.04%)
Feb 13, 2009
1.500
1.510
1.280
1.490
370,842
+0.00(+0.00%)
Feb 12, 2009
1.460
1.500
1.390
1.490
521,328
+0.00(+0.00%)
Feb 11, 2009
1.480
1.510
1.460
1.490
259,487
+0.01(+0.68%)
Feb 10, 2009
1.560
1.560
1.460
1.480
219,398
-0.08(-5.13%)
Feb 09, 2009
1.560
1.580
1.520
1.560
197,896
-0.01(-0.64%)
Feb 06, 2009
1.470
1.580
1.470
1.570
355,768
+0.02(+1.29%)
Feb 05, 2009
1.480
1.580
1.438
1.550
515,174
+0.07(+4.73%)
Feb 04, 2009
1.510
1.580
1.460
1.480
790,062
-0.02(-1.33%)
Feb 03, 2009
1.490
1.560
1.420
1.500
494,104
+0.01(+0.67%)
Feb 02, 2009
1.530
1.540
1.430
1.490
352,858
-0.05(-3.25%)
Jan 30, 2009
1.510
1.540
1.420
1.540
782,984
+0.02(+1.32%)
Jan 29, 2009
1.560
1.590
1.480
1.520
1,311,208
-0.06(-3.80%)
Jan 28, 2009
1.500
1.600
1.500
1.580
832,695
+0.07(+4.64%)
Jan 27, 2009
1.470
1.530
1.440
1.510
629,576
+0.04(+2.72%)
Jan 26, 2009
1.450
1.520
1.400
1.470
157,158
+0.02(+1.38%)
Jan 23, 2009
1.400
1.530
1.360
1.450
411,286
+0.01(+0.69%)
Jan 22, 2009
1.390
1.470
1.360
1.440
457,692
-0.03(-2.04%)
Jan 21, 2009
1.420
1.530
1.390
1.470
457,550
+0.06(+4.26%)
Jan 20, 2009
1.490
1.500
1.390
1.410
385,181
-0.11(-7.24%)
Jan 16, 2009
1.430
1.540
1.400
1.520
328,607
+0.10(+7.04%)
Jan 15, 2009
1.330
1.480
1.285
1.420
439,863
+0.09(+6.77%)
Jan 14, 2009
1.410
1.490
1.270
1.330
736,530
-0.11(-7.64%)
Jan 13, 2009
1.450
1.550
1.430
1.440
379,541
-0.02(-1.37%)
Jan 12, 2009
1.570
1.610
1.460
1.460
309,906
-0.11(-7.01%)
Jan 09, 2009
1.680
1.700
1.570
1.570
326,122
-0.11(-6.55%)
Jan 08, 2009
1.620
1.740
1.560
1.680
349,980
+0.06(+3.70%)
Jan 07, 2009
1.610
1.650
1.520
1.620
365,449
-0.01(-0.61%)
Jan 06, 2009
1.450
1.680
1.420
1.630
1,925,842
+0.18(+12.41%)
Jan 05, 2009
1.500
1.500
1.430
1.450
619,929
-0.04(-2.68%)
Jan 02, 2009
1.510
1.520
1.450
1.490
532,471
-0.02(-1.32%)
Dec 31, 2008
1.470
1.530
1.420
1.510
2,130,581
+0.06(+4.14%)
Dec 30, 2008
1.470
1.490
1.440
1.450
856,880
-0.01(-0.68%)
Dec 29, 2008
1.550
1.550
1.370
1.460
524,409
-0.09(-5.81%)
Dec 26, 2008
1.560
1.560
1.500
1.550
177,105
-0.01(-0.64%)
Dec 24, 2008
1.520
1.560
1.500
1.560
131,534
+0.04(+2.63%)
Dec 23, 2008
1.610
1.610
1.510
1.520
326,146
-0.07(-4.40%)
Dec 22, 2008
1.640
1.680
1.540
1.590
509,335
+0.01(+0.63%)
Dec 19, 2008
1.510
1.580
1.410
1.580
1,400,242
+0.12(+8.22%)
Dec 18, 2008
1.530
1.540
1.360
1.460
681,563
+0.00(+0.00%)
Dec 17, 2008
1.410
1.490
1.370
1.460
364,423
+0.03(+2.10%)
Dec 16, 2008
1.370
1.430
1.270
1.430
601,793
+0.08(+5.93%)
Dec 15, 2008
1.370
1.400
1.320
1.350
295,092
-0.03(-2.17%)
Dec 12, 2008
1.320
1.380
1.240
1.380
539,818
+0.10(+7.81%)
Dec 11, 2008
1.270
1.340
1.260
1.280
558,577
-0.03(-2.29%)
Dec 10, 2008
1.280
1.310
1.250
1.310
541,410
+0.04(+3.15%)
Dec 09, 2008
1.290
1.440
1.250
1.270
570,306
-0.01(-0.78%)
Dec 08, 2008
1.240
1.300
1.220
1.280
616,928
+0.06(+4.92%)
Dec 05, 2008
1.040
1.230
1.040
1.220
1,121,746
-0.07(-5.43%)
Dec 04, 2008
1.340
1.370
1.260
1.290
522,530
-0.07(-5.15%)
Dec 03, 2008
1.290
1.390
1.260
1.360
591,430
+0.00(+0.00%)
Dec 02, 2008
1.310
1.370
1.250
1.360
671,767
+0.08(+6.25%)
Dec 01, 2008
1.480
1.480
1.270
1.280
434,186
-0.24(-15.79%)
Nov 28, 2008
1.420
1.520
1.350
1.520
290,500
+0.08(+5.56%)
Nov 26, 2008
1.320
1.470
1.290
1.440
654,520
+0.09(+6.67%)
Nov 25, 2008
1.400
1.420
1.290
1.350
541,881
-0.03(-2.17%)
Nov 24, 2008
1.370
1.440
1.260
1.380
786,096
+0.03(+2.22%)
Nov 21, 2008
1.320
1.410
1.250
1.350
1,014,609
+0.05(+3.85%)
Nov 20, 2008
1.350
1.370
1.260
1.300
1,138,700
-0.05(-3.70%)
Nov 19, 2008
1.480
1.500
1.270
1.350
463,087
-0.13(-8.78%)
Nov 18, 2008
1.490
1.530
1.380
1.480
818,477
+0.00(+0.00%)
Nov 17, 2008
1.560
1.560
1.470
1.480
586,512
-0.08(-5.13%)
Nov 14, 2008
1.660
1.670
1.560
1.560
488,131
-0.15(-8.77%)
Nov 13, 2008
1.550
1.710
1.550
1.710
891,504
+0.15(+9.62%)
Nov 12, 2008
1.570
1.620
1.550
1.560
802,859
-0.05(-3.11%)
Nov 11, 2008
1.630
1.730
1.600
1.610
591,538
-0.03(-1.83%)
Nov 10, 2008
1.800
1.800
1.600
1.640
314,979
-0.12(-6.82%)
Nov 07, 2008
1.600
1.780
1.570
1.760
308,569
+0.18(+11.39%)
Nov 06, 2008
1.750
1.770
1.550
1.580
746,144
-0.17(-9.71%)
Nov 05, 2008
1.830
1.900
1.710
1.750
748,965
-0.10(-5.41%)
Nov 04, 2008
1.690
1.880
1.690
1.850
894,219
+0.12(+6.94%)
Nov 03, 2008
1.800
1.900
1.700
1.730
778,543
-0.15(-7.98%)
Oct 31, 2008
1.730
1.910
1.690
1.880
774,000
+0.12(+6.82%)
Oct 30, 2008
1.800
1.870
1.700
1.760
936,536
-0.04(-2.22%)
Oct 29, 2008
1.780
1.950
1.760
1.800
4,044,830
+0.03(+1.69%)
Oct 28, 2008
1.610
1.770
1.560
1.770
756,619
+0.21(+13.46%)
Oct 27, 2008
1.640
1.740
1.560
1.560
490,956
-0.10(-6.02%)
Oct 24, 2008
1.530
1.740
1.520
1.660
577,256
+0.06(+3.75%)
Oct 23, 2008
1.650
1.950
1.590
1.600
1,271,436
-0.14(-8.05%)
Oct 22, 2008
1.810
1.900
1.620
1.740
1,506,227
-0.09(-4.92%)
Oct 21, 2008
1.930
2.070
1.820
1.830
692,680
-0.15(-7.58%)
Oct 20, 2008
1.950
2.060
1.930
1.980
576,241
+0.05(+2.59%)
Oct 17, 2008
1.940
2.210
1.830
1.930
916,325
-0.09(-4.46%)
Oct 16, 2008
1.930
2.050
1.760
2.020
1,088,550
+0.19(+10.38%)
Oct 15, 2008
2.040
2.070
1.780
1.830
2,004,215
-0.24(-11.59%)
Oct 14, 2008
2.100
2.200
1.970
2.070
965,154
-0.03(-1.43%)
Oct 13, 2008
1.910
2.110
1.710
2.100
1,677,933
+0.31(+17.32%)
Oct 10, 2008
1.870
1.890
1.705
1.790
2,572,092
-0.11(-5.79%)
Oct 09, 2008
2.050
2.050
1.870
1.900
1,507,897
-0.10(-5.00%)
Oct 08, 2008
1.890
2.000
1.830
2.000
1,376,456
+0.10(+5.26%)
Oct 07, 2008
2.030
2.090
1.890
1.900
899,010
-0.11(-5.47%)
Oct 06, 2008
1.950
2.070
1.860
2.010
1,330,006
+0.03(+1.52%)
Oct 03, 2008
2.030
2.050
1.960
1.980
679,818
-0.02(-1.00%)
Oct 02, 2008
2.030
2.050
1.990
2.000
640,402
-0.05(-2.44%)
Oct 01, 2008
2.040
2.060
2.000
2.050
920,481
-0.01(-0.49%)
Sep 30, 2008
2.040
2.150
2.020
2.060
2,246,570
+0.06(+3.00%)
Sep 29, 2008
2.160
2.180
1.960
2.000
2,575,368
-0.16(-7.41%)
Sep 26, 2008
2.140
2.200
2.140
2.160
1,276,657
-0.01(-0.46%)
Sep 25, 2008
2.140
2.180
2.140
2.170
1,289,705
+0.03(+1.40%)
Sep 24, 2008
2.190
2.270
2.110
2.140
1,244,927
-0.04(-1.83%)
Sep 23, 2008
2.250
2.300
2.170
2.180
1,222,650
-0.09(-3.96%)
Sep 22, 2008
2.340
2.350
2.220
2.270
884,454
-0.07(-2.99%)
Sep 19, 2008
2.550
2.740
2.150
2.340
3,921,499
-0.03(-1.27%)
Sep 18, 2008
2.350
2.400
2.240
2.370
2,314,836
+0.06(+2.60%)
Sep 17, 2008
2.440
2.480
2.300
2.310
1,059,840
-0.14(-5.71%)
Sep 16, 2008
2.320
2.470
2.260
2.450
1,953,179
+0.13(+5.60%)
Sep 15, 2008
2.340
2.420
2.300
2.320
573,927
-0.07(-2.93%)
Sep 12, 2008
2.300
2.420
2.250
2.390
922,820
+0.09(+3.91%)
Sep 11, 2008
2.300
2.350
2.230
2.300
1,080,250
-0.04(-1.71%)
Sep 10, 2008
2.390
2.390
2.280
2.340
557,771
+0.00(+0.00%)
Sep 09, 2008
2.360
2.440
2.340
2.340
516,802
-0.02(-0.85%)
Sep 08, 2008
2.330
2.450
2.310
2.360
694,803
+0.03(+1.29%)
Sep 05, 2008
2.290
2.340
2.280
2.330
493,654
+0.03(+1.30%)
Sep 04, 2008
2.310
2.340
2.290
2.300
991,314
-0.03(-1.29%)
Sep 03, 2008
2.310
2.340
2.280
2.330
678,864
+0.02(+0.87%)
Sep 02, 2008
2.410
2.440
2.290
2.310
570,466
-0.03(-1.28%)
Aug 29, 2008
2.400
2.410
2.290
2.340
2,501,769
-0.07(-2.90%)
Aug 28, 2008
2.490
2.490
2.355
2.410
1,722,128
-0.08(-3.21%)
Aug 27, 2008
2.440
2.510
2.380
2.490
484,538
+0.05(+2.05%)
Aug 26, 2008
2.440
2.490
2.390
2.440
450,653
-0.01(-0.41%)
Aug 25, 2008
2.460
2.470
2.420
2.450
432,788
-0.02(-0.81%)
Aug 22, 2008
2.420
2.490
2.410
2.470
220,677
+0.06(+2.49%)
Aug 21, 2008
2.460
2.500
2.390
2.410
557,786
-0.02(-0.82%)
Aug 20, 2008
2.440
2.490
2.410
2.430
382,125
+0.00(+0.00%)
Aug 19, 2008
2.520
2.530
2.420
2.430
437,525
-0.11(-4.33%)
Aug 18, 2008
2.600
2.660
2.510
2.540
297,149
-0.06(-2.31%)
Aug 15, 2008
2.710
2.730
2.580
2.600
923,108
-0.04(-1.52%)
Aug 14, 2008
2.660
2.720
2.565
2.640
793,915
-0.05(-1.86%)
Aug 13, 2008
2.660
2.700
2.590
2.690
466,814
+0.03(+1.13%)
Aug 12, 2008
2.640
2.670
2.559
2.660
377,161
+0.02(+0.76%)
Aug 11, 2008
2.510
2.670
2.510
2.640
854,180
+0.13(+5.18%)
Aug 08, 2008
2.470
2.610
2.460
2.510
868,354
+0.03(+1.21%)
Aug 07, 2008
2.420
2.500
2.350
2.480
911,277
+0.04(+1.64%)
Aug 06, 2008
2.330
2.440
2.310
2.440
785,110
+0.12(+5.17%)
Aug 05, 2008
2.330
2.350
2.300
2.320
1,679,911
+0.00(+0.00%)
Aug 04, 2008
2.510
2.510
2.300
2.320
1,692,069
-0.08(-3.33%)
Aug 01, 2008
2.430
2.480
2.390
2.400
909,566
-0.02(-0.83%)
Jul 31, 2008
2.510
2.510
2.380
2.420
1,554,639
-0.02(-0.82%)
Jul 30, 2008
2.470
2.600
2.400
2.440
1,997,773
-0.01(-0.41%)
Jul 29, 2008
2.450
2.490
2.350
2.450
1,598,783
+0.08(+3.38%)
Jul 28, 2008
2.530
2.540
2.250
2.370
4,322,352
-0.13(-5.20%)
Jul 25, 2008
2.510
2.550
2.370
2.500
4,286,343
-0.29(-10.39%)
Jul 24, 2008
2.840
2.850
2.770
2.790
1,901,272
+0.00(+0.00%)
Jul 23, 2008
2.710
2.820
2.660
2.790
2,609,309
+0.07(+2.57%)
Jul 22, 2008
2.730
2.750
2.690
2.720
2,279,174
-0.01(-0.37%)
Jul 21, 2008
2.660
2.770
2.640
2.730
1,668,121
+0.07(+2.63%)
Jul 18, 2008
2.690
2.720
2.620
2.660
995,770
-0.02(-0.75%)
Jul 17, 2008
2.670
2.750
2.610
2.680
855,457
+0.03(+1.13%)
Jul 16, 2008
2.600
2.690
2.570
2.650
2,610,711
+0.06(+2.32%)
Jul 15, 2008
2.650
2.730
2.570
2.590
2,513,451
-0.10(-3.72%)
Jul 14, 2008
2.730
2.770
2.670
2.690
1,336,267
-0.01(-0.37%)
Jul 11, 2008
2.690
2.730
2.660
2.700
1,056,486
-0.02(-0.74%)
Jul 10, 2008
2.680
2.760
2.650
2.720
1,606,761
+0.03(+1.12%)
Jul 09, 2008
2.700
2.760
2.660
2.690
1,732,732
-0.03(-1.10%)
Jul 08, 2008
2.790
2.830
2.670
2.720
1,531,869
-0.06(-2.16%)
Jul 07, 2008
2.830
2.920
2.730
2.780
1,221,492
-0.04(-1.42%)
Jul 04, 2008
2.880
2.900
2.790
2.820
907,138
+0.00(+0.00%)
Jul 03, 2008
2.880
2.900
2.790
2.820
907,138
-0.08(-2.76%)
Jul 02, 2008
2.850
2.960
2.830
2.900
1,200,104
+0.05(+1.75%)
Jul 01, 2008
3.090
3.090
2.820
2.850
4,784,922
-0.28(-8.95%)
Jun 30, 2008
3.345
3.350
3.040
3.130
3,390,965
-0.14(-4.28%)
Jun 27, 2008
3.420
3.450
2.950
3.270
4,666,378
-0.16(-4.66%)
Jun 26, 2008
3.470
3.470
3.370
3.430
939,310
-0.08(-2.28%)
Jun 25, 2008
3.480
3.650
3.480
3.510
765,206
+0.03(+0.86%)
Jun 24, 2008
3.570
3.570
3.365
3.480
1,523,404
-0.13(-3.60%)
Jun 23, 2008
3.750
3.780
3.560
3.610
971,937
-0.11(-2.96%)
Jun 20, 2008
3.750
3.770
3.620
3.720
1,309,491
-0.06(-1.59%)
Jun 19, 2008
3.790
3.810
3.660
3.780
1,012,250
-0.01(-0.26%)
Jun 18, 2008
3.780
3.850
3.650
3.790
926,918
-0.02(-0.52%)
Jun 17, 2008
3.840
3.870
3.740
3.810
1,085,768
+0.01(+0.26%)
Jun 16, 2008
3.890
3.950
3.790
3.800
1,309,580
-0.10(-2.56%)
Jun 13, 2008
3.820
3.900
3.710
3.900
1,387,654
+0.21(+5.69%)
Jun 12, 2008
3.720
3.810
3.630
3.690
1,283,821
+0.01(+0.27%)
Jun 11, 2008
3.790
3.810
3.680
3.680
961,262
-0.14(-3.66%)
Jun 10, 2008
3.770
3.900
3.680
3.820
2,002,280
-0.06(-1.55%)
Jun 09, 2008
3.900
3.970
3.790
3.880
962,193
-0.03(-0.77%)
Jun 06, 2008
3.890
3.960
3.870
3.910
2,213,069
+0.00(+0.00%)
Jun 05, 2008
3.820
4.000
3.800
3.910
3,119,924
+0.12(+3.17%)
Jun 04, 2008
3.450
3.810
3.450
3.790
4,596,798
+0.32(+9.22%)
Jun 03, 2008
3.560
3.580
3.380
3.470
1,068,558
-0.08(-2.25%)
Jun 02, 2008
3.540
3.580
3.440
3.550
940,420
-0.01(-0.28%)
May 30, 2008
3.350
3.560
3.350
3.560
1,756,694
+0.21(+6.27%)
May 29, 2008
3.370
3.390
3.320
3.350
1,384,795
-0.02(-0.59%)
May 28, 2008
3.580
3.600
3.280
3.370
2,316,536
-0.21(-5.87%)
May 27, 2008
3.570
3.630
3.500
3.580
550,199
+0.03(+0.85%)
May 26, 2008
3.500
3.600
3.400
3.550
657,627
+0.00(+0.00%)
May 23, 2008
3.500
3.600
3.400
3.550
657,627
+0.02(+0.57%)
May 22, 2008
3.410
3.560
3.410
3.530
1,011,708
+0.00(+0.00%)
May 21, 2008
3.570
3.620
3.430
3.530
814,697
-0.02(-0.56%)
May 20, 2008
3.540
3.630
3.520
3.550
708,510
-0.01(-0.28%)
May 19, 2008
3.640
3.700
3.540
3.560
1,179,930
-0.09(-2.47%)
May 16, 2008
3.670
3.670
3.540
3.650
732,963
+0.00(+0.00%)
May 15, 2008
3.550
3.660
3.530
3.650
1,223,498
+0.10(+2.82%)
May 14, 2008
3.500
3.600
3.470
3.550
1,088,871
+0.05(+1.43%)
May 13, 2008
3.470
3.510
3.380
3.500
818,769
+0.04(+1.16%)
May 12, 2008
3.430
3.510
3.385
3.460
860,915
+0.05(+1.47%)
May 09, 2008
3.370
3.470
3.370
3.410
572,810
-0.01(-0.29%)
May 08, 2008
3.340
3.420
3.320
3.420
891,310
+0.10(+3.01%)
May 07, 2008
3.400
3.460
3.280
3.320
1,118,653
-0.07(-2.06%)
May 06, 2008
3.380
3.400
3.290
3.390
1,418,758
+0.03(+0.89%)
May 05, 2008
3.280
3.360
3.280
3.360
731,776
+0.01(+0.30%)
May 02, 2008
3.390
3.390
3.230
3.350
1,828,553
-0.04(-1.18%)
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
.