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 (%)
Aug 29, 2003
8.690
8.900
8.560
8.800
848,000
+0.17(+1.97%)
Aug 28, 2003
8.490
8.690
8.270
8.630
1,114,600
+0.21(+2.49%)
Aug 27, 2003
8.120
8.500
8.090
8.420
889,700
+0.40(+4.99%)
Aug 26, 2003
8.200
8.200
7.900
8.020
877,000
-0.07(-0.87%)
Aug 25, 2003
8.100
8.230
7.990
8.090
1,043,800
+0.00(+0.00%)
Aug 22, 2003
8.400
8.740
8.090
8.090
1,238,400
-0.22(-2.65%)
Aug 21, 2003
8.100
8.320
8.080
8.310
968,600
+0.16(+1.96%)
Aug 20, 2003
8.110
8.300
7.995
8.150
1,460,400
+0.04(+0.49%)
Aug 19, 2003
8.040
8.140
7.900
8.110
986,200
+0.11(+1.37%)
Aug 18, 2003
7.760
8.090
7.710
8.000
1,224,100
+0.28(+3.63%)
Aug 15, 2003
7.760
7.770
7.580
7.720
600,200
+0.06(+0.78%)
Aug 14, 2003
7.570
7.730
7.500
7.660
1,420,700
+0.13(+1.73%)
Aug 13, 2003
7.340
7.670
7.300
7.530
1,991,400
+0.11(+1.48%)
Aug 12, 2003
7.210
7.460
7.010
7.420
1,669,100
+0.37(+5.25%)
Aug 11, 2003
7.100
7.240
6.990
7.050
1,740,600
-0.02(-0.28%)
Aug 08, 2003
7.170
7.200
7.000
7.070
2,469,900
-0.08(-1.15%)
Aug 07, 2003
7.220
7.291
7.120
7.152
879,000
-0.09(-1.22%)
Aug 06, 2003
7.330
7.480
7.200
7.240
1,186,600
-0.10(-1.36%)
Aug 05, 2003
7.670
7.690
7.308
7.340
1,648,400
-0.34(-4.43%)
Aug 04, 2003
7.590
7.760
7.430
7.680
2,608,000
-0.04(-0.52%)
Aug 01, 2003
8.020
8.020
7.600
7.720
2,486,600
-0.05(-0.64%)
Jul 31, 2003
8.010
8.150
7.750
7.770
1,825,700
-0.18(-2.26%)
Jul 30, 2003
7.990
8.010
7.900
7.950
1,265,600
-0.02(-0.25%)
Jul 29, 2003
8.000
8.089
7.820
7.970
1,332,300
-0.04(-0.50%)
Jul 28, 2003
7.630
8.050
7.630
8.010
1,379,300
+0.39(+5.10%)
Jul 25, 2003
7.810
7.810
7.210
7.621
2,471,200
-0.17(-2.17%)
Jul 24, 2003
7.960
8.050
7.680
7.790
1,613,900
-0.11(-1.39%)
Jul 23, 2003
8.120
8.120
7.740
7.900
3,342,500
-0.14(-1.74%)
Jul 22, 2003
7.900
8.290
7.630
8.040
5,459,000
+0.09(+1.13%)
Jul 21, 2003
8.340
8.340
7.830
7.950
831,100
-0.39(-4.68%)
Jul 18, 2003
8.450
8.510
8.189
8.340
1,222,000
-0.04(-0.48%)
Jul 17, 2003
8.740
8.750
8.320
8.380
1,353,800
-0.48(-5.42%)
Jul 16, 2003
8.970
9.000
8.750
8.860
926,900
-0.03(-0.34%)
Jul 15, 2003
8.860
9.130
8.820
8.890
1,066,900
-0.04(-0.45%)
Jul 14, 2003
9.050
9.100
8.800
8.930
1,413,400
-0.01(-0.11%)
Jul 11, 2003
8.720
8.950
8.630
8.940
2,273,100
+0.24(+2.76%)
Jul 10, 2003
8.830
8.900
8.530
8.700
745,200
-0.19(-2.14%)
Jul 09, 2003
8.840
9.060
8.660
8.890
2,203,300
+0.08(+0.91%)
Jul 08, 2003
8.640
8.900
8.570
8.810
937,800
-0.04(-0.45%)
Jul 07, 2003
8.260
8.910
8.250
8.850
1,628,900
+0.58(+7.01%)
Jul 03, 2003
8.610
8.610
8.270
8.270
658,800
-0.16(-1.90%)
Jul 02, 2003
8.341
8.500
8.360
8.430
1,005,284
+0.09(+1.07%)
Jul 01, 2003
8.100
8.370
8.030
8.341
1,087,200
+0.05(+0.62%)
Jun 30, 2003
8.370
8.500
8.170
8.290
2,469,600
-0.07(-0.84%)
Jun 27, 2003
8.210
8.440
8.020
8.360
2,389,800
-0.04(-0.48%)
Jun 26, 2003
8.390
8.420
8.250
8.400
1,147,000
+0.18(+2.19%)
Jun 25, 2003
8.160
8.420
8.100
8.220
1,409,900
+0.08(+0.98%)
Jun 24, 2003
8.070
8.360
7.980
8.140
1,506,100
+0.03(+0.37%)
Jun 23, 2003
8.350
8.350
8.080
8.110
2,914,100
-0.21(-2.52%)
Jun 20, 2003
8.110
8.500
8.110
8.320
1,754,900
+0.12(+1.46%)
Jun 19, 2003
8.500
8.500
8.200
8.200
3,048,100
-0.10(-1.20%)
Jun 18, 2003
8.130
8.450
7.560
8.300
4,671,800
+0.14(+1.72%)
Jun 17, 2003
8.200
8.310
8.120
8.160
7,562,300
-0.58(-6.64%)
Jun 16, 2003
8.560
9.000
8.540
8.740
1,633,200
+0.33(+3.92%)
Jun 13, 2003
8.120
8.600
8.090
8.410
3,375,400
+0.23(+2.81%)
Jun 12, 2003
8.580
8.750
8.150
8.180
1,894,300
-0.57(-6.51%)
Jun 11, 2003
8.900
8.900
8.352
8.750
1,445,100
+0.00(+0.00%)
Jun 10, 2003
8.700
8.850
8.500
8.750
1,327,400
+0.00(+0.00%)
Jun 09, 2003
9.210
9.210
8.700
8.750
781,500
-0.50(-5.41%)
Jun 06, 2003
9.260
9.560
9.170
9.250
2,031,100
+0.08(+0.87%)
Jun 05, 2003
9.350
9.400
8.930
9.170
1,107,700
-0.23(-2.45%)
Jun 04, 2003
9.210
9.430
9.090
9.400
691,000
+0.20(+2.17%)
Jun 03, 2003
8.840
9.200
8.750
9.200
768,600
+0.34(+3.84%)
Jun 02, 2003
9.150
9.350
8.770
8.860
1,628,500
-0.24(-2.64%)
May 30, 2003
8.920
9.180
8.860
9.100
1,135,600
+0.20(+2.25%)
May 29, 2003
8.600
9.000
8.600
8.900
780,100
+0.30(+3.49%)
May 28, 2003
8.960
9.130
8.570
8.600
1,179,200
-0.37(-4.12%)
May 27, 2003
8.280
9.060
8.190
8.970
1,516,800
+0.67(+8.07%)
May 23, 2003
8.230
8.480
8.190
8.300
499,700
+0.03(+0.36%)
May 22, 2003
8.200
8.390
8.150
8.270
721,800
+0.14(+1.67%)
May 21, 2003
8.100
8.211
8.020
8.134
729,800
-0.10(-1.17%)
May 20, 2003
8.250
8.480
8.150
8.230
837,100
+0.01(+0.12%)
May 19, 2003
8.440
8.500
8.180
8.220
1,285,000
-0.31(-3.63%)
May 16, 2003
9.190
9.220
8.510
8.530
1,929,900
-0.22(-2.51%)
May 15, 2003
9.110
9.250
8.690
8.750
1,334,600
-0.33(-3.63%)
May 14, 2003
9.000
9.170
8.670
9.080
1,144,300
+0.20(+2.25%)
May 13, 2003
8.830
8.940
8.630
8.880
1,544,700
-0.01(-0.11%)
May 12, 2003
8.740
8.910
8.620
8.890
808,800
+0.09(+1.02%)
May 09, 2003
8.770
8.860
8.650
8.800
764,400
+0.05(+0.57%)
May 08, 2003
8.840
8.880
8.680
8.750
447,800
-0.14(-1.57%)
May 07, 2003
8.930
9.050
8.840
8.890
445,500
-0.16(-1.77%)
May 06, 2003
8.920
9.120
8.630
9.050
680,400
+0.14(+1.57%)
May 05, 2003
8.920
9.100
8.850
8.910
1,047,300
+0.11(+1.25%)
May 02, 2003
8.670
8.920
8.660
8.800
755,100
+0.16(+1.85%)
May 01, 2003
8.640
8.830
8.520
8.640
816,100
-0.02(-0.23%)
Apr 30, 2003
8.660
8.830
8.480
8.660
858,100
-0.02(-0.23%)
Apr 29, 2003
8.250
8.770
8.240
8.680
1,253,200
+0.48(+5.85%)
Apr 28, 2003
8.090
8.340
8.070
8.200
818,000
+0.14(+1.74%)
Apr 25, 2003
8.410
8.420
8.030
8.060
765,500
-0.34(-4.05%)
Apr 24, 2003
8.590
8.680
8.390
8.400
597,000
-0.35(-4.00%)
Apr 23, 2003
8.410
8.820
8.330
8.750
1,049,900
+0.27(+3.18%)
Apr 22, 2003
8.220
8.810
8.110
8.480
1,731,900
+0.12(+1.44%)
Apr 21, 2003
8.550
8.600
8.240
8.360
871,600
-0.18(-2.11%)
Apr 17, 2003
7.780
8.570
7.710
8.540
2,550,300
+0.58(+7.29%)
Apr 16, 2003
7.850
8.100
7.800
7.960
717,500
+0.18(+2.31%)
Apr 15, 2003
7.750
7.950
7.640
7.780
593,800
-0.05(-0.64%)
Apr 14, 2003
7.700
7.850
7.590
7.830
509,500
+0.11(+1.42%)
Apr 11, 2003
7.950
8.030
7.620
7.720
574,800
-0.13(-1.66%)
Apr 10, 2003
7.500
7.920
7.440
7.850
765,700
+0.41(+5.51%)
Apr 09, 2003
7.680
7.890
7.400
7.440
537,900
-0.24(-3.12%)
Apr 08, 2003
7.740
7.810
7.440
7.680
592,600
-0.12(-1.54%)
Apr 07, 2003
7.920
8.130
7.660
7.800
589,300
+0.18(+2.38%)
Apr 04, 2003
7.970
7.980
7.610
7.619
492,700
-0.23(-2.94%)
Apr 03, 2003
7.890
8.030
7.760
7.850
516,100
-0.05(-0.63%)
Apr 02, 2003
7.770
8.050
7.740
7.900
625,300
+0.33(+4.36%)
Apr 01, 2003
7.600
7.850
7.450
7.570
546,000
+0.03(+0.40%)
Mar 31, 2003
7.440
7.720
7.130
7.540
1,206,956
+0.08(+1.07%)
Mar 28, 2003
7.640
7.785
7.452
7.460
408,169
-0.20(-2.61%)
Mar 27, 2003
7.790
7.870
7.600
7.660
563,201
-0.22(-2.79%)
Mar 26, 2003
8.000
8.150
7.820
7.880
541,793
-0.12(-1.50%)
Mar 25, 2003
7.830
8.069
7.690
8.000
758,585
+0.17(+2.17%)
Mar 24, 2003
8.150
8.251
7.750
7.830
766,848
-0.48(-5.78%)
Mar 21, 2003
8.560
8.600
8.160
8.310
831,668
-0.01(-0.12%)
Mar 20, 2003
7.900
8.380
7.869
8.320
767,269
+0.36(+4.52%)
Mar 19, 2003
8.250
8.280
7.820
7.960
837,685
-0.38(-4.56%)
Mar 18, 2003
7.800
8.340
7.700
8.340
1,915,499
+0.51(+6.51%)
Mar 17, 2003
6.750
7.890
6.730
7.830
1,447,608
+0.99(+14.47%)
Mar 14, 2003
7.110
7.300
6.840
6.840
1,110,499
-0.34(-4.74%)
Mar 13, 2003
7.030
7.210
6.970
7.180
832,400
+0.25(+3.61%)
Mar 12, 2003
6.500
6.930
6.470
6.930
548,359
+0.37(+5.64%)
Mar 11, 2003
6.670
6.760
6.500
6.560
404,800
-0.11(-1.65%)
Mar 10, 2003
7.000
7.000
6.630
6.670
352,800
-0.32(-4.58%)
Mar 07, 2003
6.880
7.050
6.740
6.990
347,700
+0.03(+0.43%)
Mar 06, 2003
6.940
7.080
6.900
6.960
289,500
-0.04(-0.57%)
Mar 05, 2003
6.880
7.180
6.860
7.000
474,100
+0.13(+1.89%)
Mar 04, 2003
7.040
7.170
6.850
6.870
537,000
-0.22(-3.10%)
Mar 03, 2003
7.410
7.540
7.030
7.090
497,600
-0.23(-3.14%)
Feb 28, 2003
7.200
7.440
7.200
7.320
497,900
+0.09(+1.24%)
Feb 27, 2003
7.270
7.310
7.020
7.230
588,300
+0.10(+1.40%)
Feb 26, 2003
7.260
7.330
6.800
7.130
957,100
-0.17(-2.33%)
Feb 25, 2003
7.640
7.640
7.040
7.300
1,432,500
-0.44(-5.68%)
Feb 24, 2003
7.630
7.810
7.460
7.740
1,012,600
+0.08(+1.04%)
Feb 21, 2003
7.750
7.790
7.370
7.660
996,900
+0.24(+3.23%)
Feb 20, 2003
7.330
7.650
7.330
7.420
675,800
+0.10(+1.37%)
Feb 19, 2003
7.500
7.620
7.180
7.320
563,700
-0.27(-3.56%)
Feb 18, 2003
7.440
7.730
7.340
7.590
637,600
+0.28(+3.83%)
Feb 14, 2003
6.880
7.340
6.850
7.310
636,300
+0.42(+6.10%)
Feb 13, 2003
6.920
7.040
6.700
6.890
583,200
-0.02(-0.29%)
Feb 12, 2003
7.070
7.280
6.820
6.910
709,400
-0.21(-2.95%)
Feb 11, 2003
7.230
7.250
6.900
7.120
661,500
-0.02(-0.28%)
Feb 10, 2003
7.190
7.280
6.980
7.140
863,300
+0.01(+0.14%)
Feb 07, 2003
7.500
7.500
7.080
7.130
608,800
-0.25(-3.39%)
Feb 06, 2003
7.480
7.640
7.260
7.380
568,600
-0.11(-1.47%)
Feb 05, 2003
7.650
7.930
7.390
7.490
613,600
-0.08(-1.06%)
Feb 04, 2003
7.600
7.630
7.370
7.570
487,100
+0.09(+1.20%)
Feb 03, 2003
7.670
7.760
7.420
7.480
775,500
-0.07(-0.93%)
Jan 31, 2003
7.700
7.960
7.440
7.550
1,230,900
-0.27(-3.45%)
Jan 30, 2003
8.480
8.509
7.790
7.820
669,853
-0.66(-7.78%)
Jan 29, 2003
8.060
8.510
7.800
8.480
950,000
+0.45(+5.60%)
Jan 28, 2003
8.100
8.310
7.830
8.030
1,120,300
-0.07(-0.86%)
Jan 27, 2003
8.360
8.410
8.040
8.100
1,547,300
-0.28(-3.34%)
Jan 24, 2003
8.800
8.990
8.200
8.380
2,638,500
-0.57(-6.37%)
Jan 23, 2003
8.970
9.180
8.600
8.950
1,236,300
+0.10(+1.13%)
Jan 22, 2003
8.660
9.050
8.500
8.850
1,428,700
+0.19(+2.19%)
Jan 21, 2003
8.580
8.940
8.550
8.660
658,200
-0.03(-0.35%)
Jan 17, 2003
9.500
9.500
8.570
8.690
1,290,000
-0.77(-8.13%)
Jan 16, 2003
9.820
10.01
9.270
9.459
1,010,600
-0.46(-4.65%)
Jan 15, 2003
9.950
10.14
9.520
9.920
1,545,100
-0.13(-1.29%)
Jan 14, 2003
9.790
10.30
9.590
10.05
2,310,700
+0.13(+1.31%)
Jan 13, 2003
9.990
10.12
9.700
9.920
1,347,200
+0.07(+0.71%)
Jan 10, 2003
9.550
10.02
9.490
9.850
1,102,600
+0.04(+0.41%)
Jan 09, 2003
9.300
9.940
9.300
9.810
663,800
+0.51(+5.48%)
Jan 08, 2003
9.630
9.700
9.250
9.300
582,800
-0.43(-4.42%)
Jan 07, 2003
9.770
10.15
9.510
9.730
1,003,000
+0.05(+0.52%)
Jan 06, 2003
9.210
9.880
9.180
9.680
740,300
+0.51(+5.56%)
Jan 03, 2003
9.370
9.460
9.040
9.170
662,500
-0.23(-2.45%)
Jan 02, 2003
8.830
9.420
8.640
9.400
801,300
+0.63(+7.18%)
Dec 31, 2002
8.600
8.990
8.490
8.770
1,036,700
+0.27(+3.18%)
Dec 30, 2002
8.640
8.790
8.520
8.500
1,190,300
-0.11(-1.29%)
Dec 27, 2002
8.770
8.780
8.490
8.611
516,900
-0.10(-1.14%)
Dec 26, 2002
8.580
8.900
8.530
8.710
371,500
+0.17(+1.98%)
Dec 24, 2002
8.630
8.710
8.530
8.541
358,100
-0.11(-1.26%)
Dec 23, 2002
8.110
8.730
8.050
8.650
1,245,200
+0.55(+6.79%)
Dec 20, 2002
8.110
8.460
7.960
8.100
1,391,400
-0.11(-1.34%)
Dec 19, 2002
8.130
8.370
8.040
8.210
1,182,400
-0.01(-0.12%)
Dec 18, 2002
8.900
8.950
8.110
8.220
1,732,800
-0.90(-9.87%)
Dec 17, 2002
9.000
9.570
9.000
9.120
986,100
-0.27(-2.88%)
Dec 16, 2002
9.030
9.410
8.800
9.390
629,100
+0.48(+5.39%)
Dec 13, 2002
8.890
9.070
8.680
8.910
926,800
-0.16(-1.76%)
Dec 12, 2002
9.100
9.320
8.910
9.070
547,500
-0.11(-1.19%)
Dec 11, 2002
9.110
9.380
8.890
9.179
690,900
-0.01(-0.12%)
Dec 10, 2002
8.830
9.220
8.620
9.190
942,200
+0.50(+5.75%)
Dec 09, 2002
9.350
9.380
8.680
8.690
1,469,200
-0.83(-8.72%)
Dec 06, 2002
8.700
10.01
8.650
9.520
2,411,200
+0.49(+5.43%)
Dec 05, 2002
9.270
9.400
8.820
9.030
1,080,500
-0.07(-0.77%)
Dec 04, 2002
9.450
9.500
8.990
9.100
1,976,400
-0.83(-8.32%)
Dec 03, 2002
10.58
10.59
9.900
9.926
1,498,600
-0.81(-7.58%)
Dec 02, 2002
10.19
10.79
10.14
10.74
2,248,700
+0.74(+7.40%)
Nov 29, 2002
10.35
10.40
9.970
10.00
452,100
-0.33(-3.19%)
Nov 27, 2002
9.680
10.42
9.620
10.33
1,718,600
+0.82(+8.62%)
Nov 26, 2002
9.820
9.830
9.410
9.510
1,861,600
-0.33(-3.35%)
Nov 25, 2002
9.290
9.910
9.260
9.840
1,648,300
+0.55(+5.93%)
Nov 22, 2002
9.050
9.510
9.020
9.289
1,180,500
-0.04(-0.44%)
Nov 21, 2002
8.840
9.590
8.830
9.330
2,663,700
+0.62(+7.12%)
Nov 20, 2002
7.810
8.730
7.800
8.710
1,059,100
+0.90(+11.52%)
Nov 19, 2002
8.120
8.131
7.770
7.810
1,209,500
-0.39(-4.76%)
Nov 18, 2002
8.000
8.392
7.920
8.200
1,681,400
+0.35(+4.46%)
Nov 15, 2002
7.660
8.040
7.540
7.850
2,078,900
+0.12(+1.55%)
Nov 14, 2002
7.080
7.730
7.000
7.730
1,952,100
+0.77(+11.06%)
Nov 13, 2002
6.860
7.150
6.750
6.960
1,224,400
+0.00(+0.00%)
Nov 12, 2002
6.750
7.320
6.720
6.960
2,055,800
+0.31(+4.66%)
Nov 11, 2002
6.911
6.960
6.540
6.650
851,800
-0.31(-4.45%)
Nov 08, 2002
7.150
7.270
6.820
6.960
1,801,400
-0.20(-2.79%)
Nov 07, 2002
7.990
8.250
7.140
7.160
2,014,400
-1.23(-14.66%)
Nov 06, 2002
7.750
8.430
7.650
8.390
1,196,400
+0.66(+8.54%)
Nov 05, 2002
8.060
8.070
7.260
7.730
1,927,100
-0.38(-4.69%)
Nov 04, 2002
7.720
8.704
7.620
8.110
4,215,100
+0.51(+6.72%)
Nov 01, 2002
6.740
7.600
6.520
7.599
2,255,000
+0.83(+12.25%)
Oct 31, 2002
7.000
7.050
6.580
6.770
1,352,600
-0.23(-3.29%)
Oct 30, 2002
6.270
7.000
6.270
7.000
1,646,200
+0.70(+11.11%)
Oct 29, 2002
6.320
6.350
5.960
6.300
1,937,800
-0.02(-0.32%)
Oct 28, 2002
6.430
6.770
6.300
6.320
1,477,700
-0.03(-0.47%)
Oct 25, 2002
6.000
6.420
5.970
6.350
893,662
+0.35(+5.83%)
Oct 24, 2002
6.630
6.730
6.000
6.000
1,884,700
-0.59(-8.95%)
Oct 23, 2002
5.350
6.600
5.320
6.590
3,638,000
+1.27(+23.87%)
Oct 22, 2002
5.790
5.790
5.320
5.320
1,009,500
-0.48(-8.28%)
Oct 21, 2002
5.480
5.850
5.331
5.800
1,602,100
+0.28(+5.07%)
Oct 18, 2002
5.290
5.620
5.160
5.520
1,536,500
-0.12(-2.13%)
Oct 17, 2002
5.620
5.900
5.500
5.640
1,994,585
+0.27(+5.03%)
Oct 16, 2002
5.290
5.800
5.220
5.370
2,112,500
-0.44(-7.57%)
Oct 15, 2002
5.070
5.840
5.060
5.810
1,750,000
+0.85(+17.14%)
Oct 14, 2002
4.680
4.990
4.580
4.960
678,939
+0.21(+4.42%)
Oct 11, 2002
4.650
4.910
4.550
4.750
2,862,700
+0.34(+7.71%)
Oct 10, 2002
4.254
4.640
4.080
4.410
2,519,500
+0.07(+1.61%)
Oct 09, 2002
4.610
4.860
4.270
4.340
1,955,800
-0.34(-7.26%)
Oct 08, 2002
5.280
5.390
4.580
4.680
1,732,800
-0.58(-11.03%)
Oct 07, 2002
5.590
5.650
5.190
5.260
963,533
-0.37(-6.57%)
Oct 04, 2002
5.960
5.990
5.400
5.630
1,035,700
-0.20(-3.43%)
Oct 03, 2002
6.100
6.300
5.780
5.830
949,600
-0.41(-6.57%)
Oct 02, 2002
6.450
6.730
6.240
6.240
1,009,034
-0.17(-2.65%)
Oct 01, 2002
6.240
6.450
6.120
6.410
1,081,842
+0.19(+3.05%)
Sep 30, 2002
6.290
6.470
6.090
6.220
676,969
-0.22(-3.42%)
Sep 27, 2002
6.580
6.780
6.340
6.440
861,400
-0.12(-1.83%)
Sep 26, 2002
6.590
6.790
6.400
6.560
1,455,400
+0.06(+0.92%)
Sep 25, 2002
6.020
6.640
6.000
6.500
1,421,700
+0.50(+8.33%)
Sep 24, 2002
6.000
6.310
5.910
6.000
923,160
-0.08(-1.32%)
Sep 23, 2002
6.270
6.330
5.940
6.080
700,200
-0.21(-3.34%)
Sep 20, 2002
6.600
6.700
6.120
6.290
1,502,140
+0.00(+0.00%)
Sep 19, 2002
6.220
6.530
6.210
6.290
695,400
-0.20(-3.08%)
Sep 18, 2002
6.610
6.650
6.350
6.490
536,400
-0.12(-1.82%)
Sep 17, 2002
6.610
6.970
6.500
6.610
1,552,200
+0.08(+1.23%)
Sep 16, 2002
6.690
6.840
6.420
6.530
995,063
-0.30(-4.39%)
Sep 13, 2002
6.940
7.020
6.690
6.830
651,825
-0.11(-1.59%)
Sep 12, 2002
7.320
7.330
6.940
6.940
807,000
-0.39(-5.32%)
Sep 11, 2002
7.070
7.720
7.065
7.330
1,186,600
+0.23(+3.24%)
Sep 10, 2002
7.000
7.330
6.950
7.100
973,066
+0.15(+2.16%)
Sep 09, 2002
6.890
7.130
6.700
6.950
688,316
-0.02(-0.29%)
Sep 06, 2002
6.790
7.000
6.760
6.970
1,041,700
+0.32(+4.81%)
Sep 05, 2002
6.510
6.870
6.510
6.650
1,193,000
-0.07(-1.04%)
Sep 04, 2002
6.270
6.880
6.120
6.720
2,204,972
+0.50(+8.04%)
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
.