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 31, 2017
5.690
5.720
5.640
5.650
297,246
+0.00(+0.00%)
Aug 30, 2017
5.700
5.790
5.640
5.650
303,995
-0.06(-1.05%)
Aug 29, 2017
5.700
5.940
5.630
5.710
951,968
-0.03(-0.52%)
Aug 28, 2017
5.700
5.760
5.650
5.740
217,515
+0.05(+0.88%)
Aug 25, 2017
5.710
5.710
5.600
5.690
261,442
-0.01(-0.18%)
Aug 24, 2017
5.610
5.720
5.610
5.700
279,525
+0.09(+1.60%)
Aug 23, 2017
5.750
5.790
5.590
5.610
307,058
-0.16(-2.77%)
Aug 22, 2017
5.820
5.830
5.710
5.770
277,123
-0.03(-0.52%)
Aug 21, 2017
5.850
5.850
5.750
5.800
565,664
-0.02(-0.34%)
Aug 18, 2017
5.890
5.940
5.730
5.820
587,625
-0.13(-2.18%)
Aug 17, 2017
5.770
5.970
5.760
5.950
565,173
+0.15(+2.59%)
Aug 16, 2017
5.870
5.870
5.680
5.800
1,354,486
-0.11(-1.86%)
Aug 15, 2017
5.930
5.940
5.835
5.910
717,355
-0.02(-0.34%)
Aug 14, 2017
6.060
6.060
5.920
5.930
1,001,540
-0.10(-1.66%)
Aug 11, 2017
6.150
6.195
5.885
6.030
626,470
-0.13(-2.11%)
Aug 10, 2017
6.370
6.380
6.140
6.160
918,684
-0.23(-3.60%)
Aug 09, 2017
6.520
6.597
6.250
6.390
1,193,290
-0.36(-5.33%)
Aug 08, 2017
6.700
6.787
6.660
6.750
184,819
+0.05(+0.75%)
Aug 07, 2017
6.640
6.760
6.630
6.700
206,121
+0.07(+1.06%)
Aug 04, 2017
6.690
6.780
6.615
6.630
210,190
-0.08(-1.19%)
Aug 03, 2017
6.810
6.830
6.710
6.710
329,411
-0.08(-1.18%)
Aug 02, 2017
7.000
7.000
6.780
6.790
1,108,203
-0.21(-3.00%)
Aug 01, 2017
6.950
7.030
6.870
7.000
418,605
+0.04(+0.57%)
Jul 31, 2017
6.850
6.990
6.830
6.960
767,502
+0.12(+1.75%)
Jul 28, 2017
6.910
6.910
6.770
6.840
1,044,042
-0.08(-1.16%)
Jul 27, 2017
6.940
6.970
6.850
6.920
678,197
-0.01(-0.14%)
Jul 26, 2017
6.810
6.960
6.788
6.930
758,392
+0.10(+1.46%)
Jul 25, 2017
6.770
6.905
6.760
6.830
487,492
+0.05(+0.74%)
Jul 24, 2017
6.720
6.790
6.710
6.780
500,308
+0.06(+0.89%)
Jul 21, 2017
6.810
6.810
6.700
6.720
627,565
-0.01(-0.15%)
Jul 20, 2017
6.720
6.775
6.720
6.730
175,708
+0.00(+0.00%)
Jul 19, 2017
6.720
6.750
6.680
6.730
330,367
+0.01(+0.15%)
Jul 18, 2017
6.740
6.780
6.700
6.720
722,045
-0.04(-0.59%)
Jul 17, 2017
6.730
6.775
6.700
6.760
209,591
+0.02(+0.30%)
Jul 14, 2017
6.650
6.750
6.620
6.740
239,936
+0.10(+1.51%)
Jul 13, 2017
6.680
6.750
6.640
6.640
724,964
-0.05(-0.75%)
Jul 12, 2017
6.620
6.740
6.580
6.690
706,478
+0.09(+1.36%)
Jul 11, 2017
6.540
6.620
6.530
6.600
549,935
+0.07(+1.07%)
Jul 10, 2017
6.560
6.620
6.510
6.530
459,662
-0.04(-0.61%)
Jul 07, 2017
6.600
6.620
6.545
6.570
537,526
-0.02(-0.30%)
Jul 06, 2017
6.610
6.640
6.570
6.590
706,881
-0.06(-0.90%)
Jul 05, 2017
6.620
6.670
6.610
6.650
550,848
+0.04(+0.61%)
Jul 03, 2017
6.700
6.770
6.610
6.610
143,947
-0.05(-0.75%)
Jun 30, 2017
6.690
6.612
6.660
317,066
+0.01(+0.15%)
Jun 29, 2017
6.700
6.700
6.620
6.650
212,734
-0.06(-0.89%)
Jun 28, 2017
6.640
6.770
6.640
6.710
378,676
+0.08(+1.21%)
Jun 27, 2017
6.590
6.670
6.570
6.630
382,078
+0.04(+0.61%)
Jun 26, 2017
6.660
6.770
6.590
6.590
236,064
-0.06(-0.90%)
Jun 23, 2017
6.610
6.680
6.510
6.650
620,852
+0.04(+0.61%)
Jun 22, 2017
6.680
6.730
6.600
6.610
231,050
-0.06(-0.90%)
Jun 21, 2017
6.690
6.750
6.660
6.670
351,043
-0.01(-0.15%)
Jun 20, 2017
6.760
6.790
6.680
6.680
264,996
-0.08(-1.18%)
Jun 19, 2017
6.700
6.790
6.630
6.760
274,637
+0.09(+1.35%)
Jun 16, 2017
6.670
6.730
6.660
6.670
854,924
-0.05(-0.74%)
Jun 15, 2017
6.720
6.810
6.685
6.720
398,047
-0.06(-0.88%)
Jun 14, 2017
6.860
6.890
6.680
6.780
609,879
-0.10(-1.45%)
Jun 13, 2017
6.940
6.960
6.840
6.880
524,622
-0.04(-0.58%)
Jun 12, 2017
6.810
6.980
6.753
6.920
577,740
+0.06(+0.87%)
Jun 09, 2017
6.950
6.950
6.705
6.860
546,952
-0.09(-1.29%)
Jun 08, 2017
6.930
6.970
6.840
6.950
380,367
+0.02(+0.29%)
Jun 07, 2017
7.000
7.050
6.880
6.930
1,315,816
-0.06(-0.86%)
Jun 06, 2017
7.010
7.090
6.906
6.990
782,203
-0.04(-0.57%)
Jun 05, 2017
7.040
7.100
7.025
7.030
592,033
+0.00(+0.00%)
Jun 02, 2017
6.960
7.030
6.950
7.030
619,782
+0.09(+1.30%)
Jun 01, 2017
6.950
7.000
6.935
6.940
498,716
-0.01(-0.14%)
May 31, 2017
7.010
7.010
6.925
6.950
494,792
-0.06(-0.86%)
May 30, 2017
6.940
7.020
6.940
7.010
385,248
+0.01(+0.14%)
May 26, 2017
6.980
7.020
6.950
7.000
233,017
+0.02(+0.29%)
May 25, 2017
7.080
7.080
6.970
6.980
680,744
-0.10(-1.41%)
May 24, 2017
6.980
7.080
6.940
7.080
558,564
+0.10(+1.43%)
May 23, 2017
6.980
7.000
6.930
6.980
642,734
+0.03(+0.43%)
May 22, 2017
6.980
7.010
6.915
6.950
323,486
-0.04(-0.57%)
May 19, 2017
6.890
7.015
6.890
6.990
1,135,776
+0.10(+1.45%)
May 18, 2017
6.980
6.980
6.850
6.890
859,219
-0.04(-0.58%)
May 17, 2017
6.900
7.040
6.870
6.930
1,011,390
-0.10(-1.42%)
May 16, 2017
6.970
7.075
6.970
7.030
942,429
+0.04(+0.57%)
May 15, 2017
6.900
7.000
6.900
6.990
586,808
+0.09(+1.30%)
May 12, 2017
7.010
7.020
6.845
6.900
716,444
-0.13(-1.85%)
May 11, 2017
6.890
7.090
6.890
7.030
2,204,529
+0.13(+1.88%)
May 10, 2017
6.700
6.980
6.650
6.900
763,111
+0.09(+1.32%)
May 09, 2017
6.650
6.830
6.650
6.810
354,377
+0.17(+2.56%)
May 08, 2017
6.690
6.710
6.600
6.640
488,235
-0.05(-0.75%)
May 05, 2017
6.680
6.730
6.660
6.690
323,873
+0.00(+0.00%)
May 04, 2017
6.750
6.780
6.670
6.690
245,625
-0.06(-0.89%)
May 03, 2017
6.730
6.790
6.720
6.750
237,308
+0.00(+0.00%)
May 02, 2017
6.770
6.800
6.710
6.750
371,873
-0.02(-0.30%)
May 01, 2017
6.820
6.890
6.740
6.770
600,119
-0.09(-1.31%)
Apr 28, 2017
6.850
6.900
6.780
6.860
484,392
+0.01(+0.15%)
Apr 27, 2017
6.960
6.960
6.850
6.850
382,039
-0.10(-1.44%)
Apr 26, 2017
6.850
6.960
6.850
6.950
507,102
+0.09(+1.31%)
Apr 25, 2017
6.910
6.920
6.850
6.860
365,165
-0.01(-0.15%)
Apr 24, 2017
6.920
6.940
6.850
6.870
537,330
+0.02(+0.29%)
Apr 21, 2017
6.790
6.870
6.670
6.850
471,880
+0.05(+0.74%)
Apr 20, 2017
6.730
6.830
6.660
6.800
545,665
+0.07(+1.04%)
Apr 19, 2017
6.830
6.860
6.680
6.730
608,692
-0.07(-1.03%)
Apr 18, 2017
6.800
6.870
6.765
6.800
606,058
+0.01(+0.15%)
Apr 17, 2017
6.810
6.860
6.760
6.790
584,647
+0.01(+0.15%)
Apr 13, 2017
6.810
6.815
6.775
6.780
363,212
-0.01(-0.15%)
Apr 12, 2017
6.790
6.810
6.760
6.790
620,206
+0.00(+0.00%)
Apr 11, 2017
6.800
6.850
6.760
6.790
520,588
-0.01(-0.15%)
Apr 10, 2017
6.910
6.960
6.790
6.800
635,692
-0.10(-1.45%)
Apr 07, 2017
6.970
7.010
6.845
6.900
1,027,065
-0.09(-1.29%)
Apr 06, 2017
6.930
7.000
6.890
6.990
570,183
+0.06(+0.87%)
Apr 05, 2017
7.000
7.000
6.880
6.930
604,947
-0.06(-0.86%)
Apr 04, 2017
6.950
7.010
6.880
6.990
770,362
+0.03(+0.43%)
Apr 03, 2017
6.940
7.000
6.925
6.960
428,667
+0.04(+0.58%)
Mar 31, 2017
6.920
6.990
6.850
6.920
659,797
+0.00(+0.00%)
Mar 30, 2017
6.970
7.015
6.860
6.920
483,438
-0.06(-0.86%)
Mar 29, 2017
6.990
7.000
6.950
6.980
282,419
-0.01(-0.14%)
Mar 28, 2017
6.970
7.050
6.970
6.990
687,076
+0.02(+0.29%)
Mar 27, 2017
7.030
7.040
6.950
6.970
1,405,643
-0.07(-0.99%)
Mar 24, 2017
7.090
7.550
7.020
7.040
1,313,583
+0.00(+0.00%)
Mar 23, 2017
7.120
7.120
7.010
7.040
525,925
-0.09(-1.26%)
Mar 22, 2017
7.010
7.150
6.990
7.130
573,612
+0.15(+2.15%)
Mar 21, 2017
7.130
7.166
6.950
6.980
613,158
-0.11(-1.55%)
Mar 20, 2017
7.050
7.140
7.045
7.090
583,152
+0.04(+0.57%)
Mar 17, 2017
7.010
7.080
7.010
7.050
1,001,366
-0.01(-0.14%)
Mar 16, 2017
7.050
7.080
7.020
7.060
343,472
+0.03(+0.43%)
Mar 15, 2017
7.010
7.040
6.950
7.030
1,183,804
+0.05(+0.72%)
Mar 14, 2017
6.970
7.010
6.930
6.980
1,585,870
-0.02(-0.29%)
Mar 13, 2017
6.950
7.010
6.920
7.000
717,785
+0.05(+0.72%)
Mar 10, 2017
6.860
6.990
6.850
6.950
946,409
+0.10(+1.46%)
Mar 09, 2017
6.820
6.860
6.800
6.850
725,318
+0.02(+0.29%)
Mar 08, 2017
6.900
6.900
6.800
6.830
967,340
-0.02(-0.29%)
Mar 07, 2017
6.830
6.880
6.800
6.850
808,335
+0.02(+0.29%)
Mar 06, 2017
7.070
7.090
6.780
6.830
738,998
-0.24(-3.39%)
Mar 03, 2017
7.130
7.150
7.050
7.070
613,932
-0.05(-0.70%)
Mar 02, 2017
7.090
7.135
7.060
7.120
815,236
-0.01(-0.14%)
Mar 01, 2017
7.140
7.170
7.090
7.130
1,376,550
+0.06(+0.85%)
Feb 28, 2017
7.020
7.180
6.980
7.070
1,043,567
+0.03(+0.43%)
Feb 27, 2017
6.990
7.040
6.960
7.040
873,717
+0.05(+0.72%)
Feb 24, 2017
6.970
7.030
6.960
6.990
900,180
-0.05(-0.71%)
Feb 23, 2017
6.970
7.040
6.920
7.040
625,441
+0.04(+0.57%)
Feb 22, 2017
6.970
7.000
6.935
7.000
289,747
+0.03(+0.43%)
Feb 21, 2017
6.860
6.970
6.860
6.970
469,164
+0.08(+1.16%)
Feb 17, 2017
6.890
6.890
6.890
0
+0.03(+0.44%)
Feb 16, 2017
6.850
6.940
6.800
6.860
835,170
-0.17(-2.42%)
Feb 15, 2017
6.950
7.040
6.940
7.030
1,291,662
+0.07(+1.01%)
Feb 14, 2017
6.930
6.970
6.860
6.960
502,137
-0.01(-0.14%)
Feb 13, 2017
6.900
6.970
6.860
6.970
593,653
+0.12(+1.75%)
Feb 10, 2017
6.910
6.940
6.810
6.850
783,899
-0.01(-0.15%)
Feb 09, 2017
6.900
6.990
6.820
6.860
763,255
-0.05(-0.72%)
Feb 08, 2017
6.990
7.010
6.880
6.910
3,856,403
-0.03(-0.43%)
Feb 07, 2017
7.180
7.181
6.930
6.940
1,841,591
-0.19(-2.66%)
Feb 06, 2017
7.200
7.210
7.090
7.130
2,255,099
-0.22(-2.99%)
Feb 03, 2017
7.300
7.350
7.210
7.350
415,034
+0.09(+1.24%)
Feb 02, 2017
7.210
7.300
7.200
7.260
470,512
+0.03(+0.41%)
Feb 01, 2017
7.200
7.310
7.137
7.230
478,500
+0.04(+0.56%)
Jan 31, 2017
7.180
7.205
7.105
7.190
584,694
-0.01(-0.14%)
Jan 30, 2017
7.250
7.260
7.145
7.200
934,009
-0.08(-1.10%)
Jan 27, 2017
7.170
7.320
7.170
7.280
805,571
+0.10(+1.39%)
Jan 26, 2017
7.260
7.290
7.150
7.180
734,531
-0.03(-0.42%)
Jan 25, 2017
7.100
7.240
7.100
7.210
954,013
+0.13(+1.84%)
Jan 24, 2017
6.970
7.110
6.970
7.080
1,463,751
+0.12(+1.72%)
Jan 23, 2017
7.100
7.160
6.930
6.960
3,156,696
-0.16(-2.25%)
Jan 20, 2017
7.150
7.195
7.100
7.120
1,016,577
-0.04(-0.56%)
Jan 19, 2017
7.160
7.230
7.140
7.160
959,697
-0.05(-0.69%)
Jan 18, 2017
7.120
7.220
7.100
7.210
666,094
+0.06(+0.84%)
Jan 17, 2017
7.210
7.260
7.150
7.150
616,257
-0.09(-1.24%)
Jan 13, 2017
7.240
7.240
7.240
0
+0.06(+0.84%)
Jan 12, 2017
7.220
7.240
7.165
7.180
1,053,457
-0.08(-1.10%)
Jan 11, 2017
7.280
7.295
7.210
7.260
475,642
-0.03(-0.41%)
Jan 10, 2017
7.200
7.330
7.200
7.290
452,401
+0.09(+1.25%)
Jan 09, 2017
7.170
7.290
7.111
7.200
854,657
+0.00(+0.00%)
Jan 06, 2017
7.340
7.340
7.190
7.200
1,108,593
-0.09(-1.23%)
Jan 05, 2017
7.360
7.390
7.270
7.290
645,371
-0.09(-1.22%)
Jan 04, 2017
7.340
7.390
7.310
7.380
339,480
+0.04(+0.54%)
Jan 03, 2017
7.390
7.420
7.180
7.340
852,488
-0.02(-0.27%)
Dec 30, 2016
7.360
7.360
7.360
0
+0.08(+1.10%)
Dec 29, 2016
7.250
7.310
7.240
7.280
474,550
+0.03(+0.41%)
Dec 28, 2016
7.250
7.310
7.190
7.250
558,244
-0.05(-0.68%)
Dec 27, 2016
7.250
7.360
7.245
7.300
447,549
+0.06(+0.83%)
Dec 23, 2016
7.240
7.240
7.240
0
-0.02(-0.28%)
Dec 22, 2016
7.290
7.320
7.220
7.260
486,307
+0.00(+0.00%)
Dec 21, 2016
7.180
7.280
7.180
7.260
617,172
+0.07(+0.97%)
Dec 20, 2016
7.170
7.200
7.030
7.190
511,012
+0.06(+0.84%)
Dec 19, 2016
7.130
7.210
7.080
7.130
529,027
+0.02(+0.28%)
Dec 16, 2016
7.030
7.110
6.990
7.110
1,612,286
+0.09(+1.28%)
Dec 15, 2016
7.090
7.130
6.940
7.020
1,128,366
-0.02(-0.28%)
Dec 14, 2016
7.060
7.140
7.000
7.040
817,007
-0.08(-1.12%)
Dec 13, 2016
7.100
7.180
7.070
7.120
1,142,521
+0.05(+0.71%)
Dec 12, 2016
6.980
7.090
6.920
7.070
793,193
+0.05(+0.71%)
Dec 09, 2016
7.040
7.080
6.935
7.020
659,371
+0.01(+0.14%)
Dec 08, 2016
6.890
7.020
6.850
7.010
1,091,319
+0.12(+1.74%)
Dec 07, 2016
6.870
6.930
6.840
6.890
1,064,831
+0.03(+0.44%)
Dec 06, 2016
6.980
6.980
6.719
6.860
3,671,475
-0.24(-3.38%)
Dec 05, 2016
6.910
7.100
6.900
7.100
1,872,939
+0.16(+2.31%)
Dec 02, 2016
6.900
7.090
6.875
6.940
936,857
+0.07(+1.02%)
Dec 01, 2016
7.050
7.270
6.800
6.870
2,676,301
-0.14(-2.00%)
Nov 30, 2016
7.030
7.070
6.930
7.010
2,033,121
-0.03(-0.43%)
Nov 29, 2016
7.100
7.130
6.970
7.040
2,295,478
-0.05(-0.71%)
Nov 28, 2016
7.200
7.200
6.900
7.090
4,765,021
-0.16(-2.21%)
Nov 25, 2016
7.330
7.370
7.200
7.250
1,646,233
-0.11(-1.49%)
Nov 23, 2016
7.360
7.360
7.360
0
-0.01(-0.14%)
Nov 22, 2016
7.480
7.510
7.340
7.370
2,996,122
-0.11(-1.47%)
Nov 21, 2016
7.700
7.700
7.380
7.480
2,795,813
-0.06(-0.80%)
Nov 18, 2016
7.510
7.600
7.510
7.540
3,324,312
+0.04(+0.53%)
Nov 17, 2016
7.670
7.740
7.460
7.500
2,883,090
-0.19(-2.47%)
Nov 16, 2016
7.740
7.780
7.690
7.690
4,261,733
-0.05(-0.65%)
Nov 15, 2016
7.780
7.845
7.730
7.740
1,583,344
+0.00(+0.00%)
Nov 14, 2016
7.740
7.820
7.720
7.740
2,761,407
+0.02(+0.26%)
Nov 11, 2016
7.680
7.750
7.630
7.720
2,998,309
+0.06(+0.78%)
Nov 10, 2016
7.760
7.790
7.650
7.660
4,648,687
-0.04(-0.52%)
Nov 09, 2016
7.600
7.690
7.600
7.700
3,634,184
-0.05(-0.65%)
Nov 08, 2016
7.820
7.990
7.700
7.750
3,672,475
-0.11(-1.40%)
Nov 07, 2016
7.810
7.865
7.685
7.860
5,449,415
+0.11(+1.42%)
Nov 04, 2016
7.460
7.770
7.450
7.750
5,701,182
+0.20(+2.65%)
Nov 03, 2016
7.630
7.740
7.460
7.550
33,890,652
+1.18(+18.52%)
Nov 02, 2016
6.300
6.530
6.260
6.370
1,820,778
+0.06(+0.95%)
Nov 01, 2016
6.100
6.350
6.095
6.310
1,647,873
+0.24(+3.95%)
Oct 31, 2016
6.100
6.140
6.020
6.070
754,054
+0.01(+0.17%)
Oct 28, 2016
6.260
6.340
6.060
6.060
1,156,611
-0.20(-3.19%)
Oct 27, 2016
6.270
6.375
6.240
6.260
573,522
-0.01(-0.16%)
Oct 26, 2016
6.440
6.505
6.260
6.270
935,798
-0.22(-3.39%)
Oct 25, 2016
6.580
6.625
6.470
6.490
533,769
-0.07(-1.07%)
Oct 24, 2016
6.520
6.650
6.470
6.560
1,166,275
+0.13(+2.02%)
Oct 21, 2016
6.460
6.490
6.370
6.430
950,701
-0.06(-0.92%)
Oct 20, 2016
6.490
6.550
6.440
6.490
1,015,012
-0.02(-0.31%)
Oct 19, 2016
6.410
6.560
6.355
6.510
2,565,720
+0.10(+1.56%)
Oct 18, 2016
6.160
6.450
6.160
6.410
1,437,025
+0.32(+5.25%)
Oct 17, 2016
6.000
6.110
6.000
6.090
629,873
+0.08(+1.33%)
Oct 14, 2016
6.060
6.150
5.910
6.010
1,485,254
-0.05(-0.83%)
Oct 13, 2016
6.220
6.220
6.050
6.060
1,438,698
-0.23(-3.66%)
Oct 12, 2016
6.220
6.310
6.090
6.290
955,652
+0.01(+0.16%)
Oct 11, 2016
6.480
6.490
6.224
6.280
1,315,401
-0.24(-3.68%)
Oct 10, 2016
6.520
6.595
6.478
6.520
994,062
+0.02(+0.31%)
Oct 07, 2016
6.500
6.520
6.430
6.500
1,238,766
+0.00(+0.00%)
Oct 06, 2016
6.510
6.550
6.430
6.500
940,576
+0.00(+0.00%)
Oct 05, 2016
6.500
6.550
6.420
6.500
1,374,599
+0.00(+0.00%)
Oct 04, 2016
6.050
6.550
6.050
6.500
2,985,841
+0.14(+2.20%)
Oct 03, 2016
6.450
6.530
6.330
6.360
1,626,228
-0.13(-2.00%)
Sep 30, 2016
6.510
6.550
6.460
6.490
2,114,683
+0.01(+0.15%)
Sep 29, 2016
6.550
6.580
6.400
6.480
1,117,637
-0.05(-0.77%)
Sep 28, 2016
6.580
6.580
6.450
6.530
1,313,295
-0.01(-0.15%)
Sep 27, 2016
6.540
6.620
6.290
6.540
2,426,392
+0.01(+0.15%)
Sep 26, 2016
6.420
6.600
6.355
6.530
2,407,476
+0.08(+1.24%)
Sep 23, 2016
6.480
6.535
6.420
6.450
2,733,762
-0.06(-0.92%)
Sep 22, 2016
6.250
6.515
6.250
6.510
1,501,346
+0.27(+4.33%)
Sep 21, 2016
6.360
6.360
6.090
6.240
1,564,791
-0.04(-0.64%)
Sep 20, 2016
6.560
6.560
6.260
6.280
1,190,639
-0.07(-1.10%)
Sep 19, 2016
6.500
6.590
6.350
6.350
939,887
-0.08(-1.24%)
Sep 16, 2016
6.490
6.690
6.370
6.430
2,260,398
-0.03(-0.46%)
Sep 15, 2016
6.260
6.600
6.260
6.460
4,074,975
+0.20(+3.19%)
Sep 14, 2016
6.090
6.320
6.040
6.260
1,191,269
+0.20(+3.30%)
Sep 13, 2016
5.920
6.090
5.910
6.060
1,140,724
+0.10(+1.68%)
Sep 12, 2016
5.860
5.960
5.800
5.960
1,423,395
-0.02(-0.33%)
Sep 09, 2016
5.970
6.130
5.885
5.980
2,048,844
-0.22(-3.55%)
Sep 08, 2016
6.210
6.290
6.155
6.200
757,103
-0.02(-0.32%)
Sep 07, 2016
6.220
6.350
6.210
6.220
977,507
-0.04(-0.64%)
Sep 06, 2016
6.190
6.320
6.140
6.260
673,803
+0.07(+1.13%)
Sep 02, 2016
6.210
6.190
6.190
6.190
1,207,000
-0.01(-0.16%)
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
.