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 30, 2019
20.11
20.38
19.54
19.69
2,058,400
-0.20(-1.01%)
Aug 29, 2019
19.45
20.14
19.36
19.89
1,652,128
+0.64(+3.32%)
Aug 28, 2019
19.25
19.44
19.00
19.25
1,176,599
+0.00(+0.00%)
Aug 27, 2019
19.29
19.51
18.97
19.25
1,641,383
+0.18(+0.94%)
Aug 26, 2019
19.13
19.21
18.93
19.07
801,043
+0.21(+1.11%)
Aug 23, 2019
19.68
19.88
18.75
18.86
1,986,300
-1.12(-5.61%)
Aug 22, 2019
20.20
20.48
19.36
19.98
1,301,707
-0.08(-0.40%)
Aug 21, 2019
19.40
20.17
19.20
20.06
1,904,351
+0.95(+4.97%)
Aug 20, 2019
19.00
19.25
18.80
19.11
1,397,375
+0.16(+0.84%)
Aug 19, 2019
19.46
19.75
18.92
18.95
1,935,934
-0.13(-0.68%)
Aug 16, 2019
18.66
19.30
18.64
19.08
2,059,200
+0.65(+3.53%)
Aug 15, 2019
18.50
18.68
18.12
18.43
831,511
-0.02(-0.11%)
Aug 14, 2019
18.56
18.71
17.94
18.45
3,498,242
-0.63(-3.30%)
Aug 13, 2019
18.54
19.34
18.46
19.08
1,269,436
+0.45(+2.42%)
Aug 12, 2019
18.96
19.20
18.58
18.63
1,302,541
-0.33(-1.74%)
Aug 09, 2019
19.16
19.35
18.77
18.96
1,197,300
-0.40(-2.07%)
Aug 08, 2019
18.58
19.84
18.46
19.36
2,019,075
+1.04(+5.68%)
Aug 07, 2019
18.47
18.78
18.20
18.32
1,690,462
-0.55(-2.91%)
Aug 06, 2019
19.11
19.62
18.74
18.87
1,582,308
+0.27(+1.45%)
Aug 05, 2019
18.45
18.78
18.17
18.60
2,015,978
-0.42(-2.21%)
Aug 02, 2019
19.15
19.27
18.59
19.02
2,040,900
-0.28(-1.45%)
Aug 01, 2019
19.60
20.90
19.02
19.30
6,372,695
-0.04(-0.21%)
Jul 31, 2019
18.47
20.25
18.40
19.34
12,246,374
+1.90(+10.89%)
Jul 30, 2019
16.14
17.44
15.67
17.44
2,292,719
+1.06(+6.47%)
Jul 29, 2019
16.71
16.76
16.33
16.38
1,866,229
-0.30(-1.80%)
Jul 26, 2019
16.82
16.84
16.59
16.68
884,400
+0.02(+0.12%)
Jul 25, 2019
16.73
16.90
16.53
16.66
1,517,697
-0.13(-0.77%)
Jul 24, 2019
16.38
16.85
16.24
16.79
2,653,167
+0.49(+3.01%)
Jul 23, 2019
16.54
16.58
16.10
16.30
1,099,873
-0.08(-0.49%)
Jul 22, 2019
16.45
16.78
16.34
16.38
989,630
+0.01(+0.06%)
Jul 19, 2019
16.20
16.64
16.20
16.37
1,144,600
+0.19(+1.17%)
Jul 18, 2019
16.35
16.57
16.12
16.18
2,290,825
-0.21(-1.28%)
Jul 17, 2019
16.21
16.44
16.07
16.39
1,849,120
+0.24(+1.49%)
Jul 16, 2019
16.87
16.95
16.14
16.15
1,946,809
-0.73(-4.32%)
Jul 15, 2019
16.78
17.07
16.37
16.88
2,247,114
+0.26(+1.56%)
Jul 12, 2019
16.28
17.02
16.27
16.62
3,205,000
+0.37(+2.28%)
Jul 11, 2019
16.04
16.29
15.62
16.25
2,508,418
+0.37(+2.33%)
Jul 10, 2019
15.60
15.94
15.38
15.88
2,533,937
+0.50(+3.25%)
Jul 09, 2019
14.99
15.86
14.94
15.38
2,696,229
+0.08(+0.52%)
Jul 08, 2019
14.87
15.30
14.80
15.30
973,416
+0.23(+1.53%)
Jul 05, 2019
14.88
15.10
14.58
15.07
678,300
+0.15(+1.01%)
Jul 03, 2019
14.82
14.97
14.60
14.92
1,328,000
+0.22(+1.50%)
Jul 02, 2019
15.10
15.18
14.47
14.70
1,432,605
-0.31(-2.07%)
Jul 01, 2019
15.13
15.35
14.56
15.01
1,787,838
+0.42(+2.88%)
Jun 28, 2019
14.14
14.67
14.06
14.59
2,973,000
+0.56(+3.99%)
Jun 27, 2019
13.68
14.04
13.68
14.03
1,252,558
+0.41(+3.01%)
Jun 26, 2019
13.87
13.99
13.50
13.62
1,537,736
-0.03(-0.22%)
Jun 25, 2019
13.94
14.20
13.60
13.65
699,883
-0.33(-2.36%)
Jun 24, 2019
14.38
14.50
13.95
13.98
816,722
-0.41(-2.85%)
Jun 21, 2019
14.84
14.89
14.16
14.39
2,653,000
-0.55(-3.68%)
Jun 20, 2019
15.20
15.37
14.90
14.94
1,678,458
+0.03(+0.20%)
Jun 19, 2019
14.80
14.94
14.51
14.91
1,142,161
+0.22(+1.50%)
Jun 18, 2019
14.22
14.86
14.22
14.69
1,102,053
+0.60(+4.26%)
Jun 17, 2019
13.80
14.23
13.69
14.09
1,594,131
+0.26(+1.88%)
Jun 14, 2019
14.06
14.17
13.75
13.83
715,400
-0.52(-3.62%)
Jun 13, 2019
14.52
14.61
14.26
14.35
803,724
-0.08(-0.55%)
Jun 12, 2019
14.87
15.00
14.33
14.43
1,018,694
-0.58(-3.86%)
Jun 11, 2019
14.99
15.21
14.72
15.01
1,586,760
+0.28(+1.90%)
Jun 10, 2019
14.42
14.93
14.39
14.73
1,700,306
+0.44(+3.08%)
Jun 07, 2019
14.36
14.55
14.16
14.29
1,592,000
-0.04(-0.28%)
Jun 06, 2019
13.80
14.38
13.75
14.33
1,970,806
+0.56(+4.07%)
Jun 05, 2019
13.54
13.81
13.32
13.77
1,377,089
+0.31(+2.30%)
Jun 04, 2019
12.96
13.49
12.96
13.46
1,555,852
+0.65(+5.07%)
Jun 03, 2019
12.93
13.21
12.66
12.81
1,591,901
+0.01(+0.08%)
May 31, 2019
12.18
12.82
12.06
12.80
1,474,900
+0.45(+3.64%)
May 30, 2019
12.19
12.50
12.18
12.35
935,440
+0.20(+1.65%)
May 29, 2019
11.87
12.32
11.76
12.15
1,104,466
+0.14(+1.17%)
May 28, 2019
12.05
12.19
11.90
12.01
1,152,987
+0.04(+0.33%)
May 24, 2019
11.86
12.06
11.77
11.97
945,300
+0.26(+2.22%)
May 23, 2019
11.64
11.76
11.26
11.71
1,491,481
-0.13(-1.10%)
May 22, 2019
12.00
12.26
11.82
11.84
1,962,590
-0.32(-2.63%)
May 21, 2019
11.50
12.26
11.25
12.16
3,538,824
+0.71(+6.20%)
May 20, 2019
12.15
12.15
11.06
11.45
6,018,236
-0.88(-7.14%)
May 17, 2019
13.38
13.49
12.24
12.33
2,562,000
-1.26(-9.27%)
May 16, 2019
13.71
13.98
13.55
13.59
1,343,541
-0.21(-1.52%)
May 15, 2019
13.22
13.93
13.12
13.80
1,879,614
+0.47(+3.53%)
May 14, 2019
13.13
13.45
13.05
13.33
1,925,800
+0.31(+2.38%)
May 13, 2019
13.22
13.35
12.79
13.02
1,624,443
-0.64(-4.69%)
May 10, 2019
13.65
13.99
13.42
13.66
1,227,300
+0.00(+0.00%)
May 09, 2019
13.70
13.79
13.24
13.66
1,625,660
-0.25(-1.80%)
May 08, 2019
14.22
14.39
13.90
13.91
1,498,311
-0.40(-2.80%)
May 07, 2019
14.67
14.84
13.99
14.31
1,879,433
-0.47(-3.18%)
May 06, 2019
14.29
14.85
14.21
14.78
1,813,205
-0.01(-0.07%)
May 03, 2019
13.90
14.80
13.90
14.79
3,193,200
+0.90(+6.48%)
May 02, 2019
13.45
14.02
13.32
13.89
2,155,936
+0.40(+2.97%)
May 01, 2019
13.78
14.93
13.39
13.49
4,792,705
+0.54(+4.17%)
Apr 30, 2019
12.54
12.95
12.28
12.95
2,223,389
+0.26(+2.05%)
Apr 29, 2019
12.84
12.84
12.66
12.69
1,171,842
-0.09(-0.70%)
Apr 26, 2019
12.69
12.80
12.15
12.78
2,092,600
+0.01(+0.08%)
Apr 25, 2019
13.24
13.24
12.27
12.77
2,286,284
-0.61(-4.56%)
Apr 24, 2019
13.17
13.58
12.91
13.38
2,355,475
+0.24(+1.83%)
Apr 23, 2019
13.00
13.19
12.88
13.14
1,495,271
+0.18(+1.39%)
Apr 22, 2019
12.58
12.97
12.30
12.96
1,321,889
+0.30(+2.37%)
Apr 18, 2019
12.59
12.79
12.29
12.66
1,509,300
+0.05(+0.40%)
Apr 17, 2019
13.10
13.20
11.19
12.61
3,934,819
-0.44(-3.37%)
Apr 16, 2019
12.86
13.09
12.81
13.05
1,019,462
+0.21(+1.64%)
Apr 15, 2019
13.20
13.44
12.78
12.84
1,119,607
-0.36(-2.73%)
Apr 12, 2019
13.00
13.22
12.78
13.20
1,773,100
+0.26(+2.01%)
Apr 11, 2019
13.22
13.22
12.85
12.94
1,461,641
-0.27(-2.04%)
Apr 10, 2019
12.69
13.36
12.56
13.21
2,882,951
+0.43(+3.36%)
Apr 09, 2019
12.55
12.90
12.50
12.78
994,950
+0.00(+0.00%)
Apr 08, 2019
12.82
12.89
12.71
12.78
998,241
-0.08(-0.62%)
Apr 05, 2019
12.79
12.99
12.66
12.86
2,131,500
+0.18(+1.42%)
Apr 04, 2019
12.58
12.73
12.47
12.68
886,774
+0.06(+0.48%)
Apr 03, 2019
12.13
12.82
12.01
12.62
2,581,950
+0.62(+5.17%)
Apr 02, 2019
12.11
12.35
11.90
12.00
1,424,285
-0.11(-0.91%)
Apr 01, 2019
12.07
12.17
11.86
12.11
1,414,626
+0.18(+1.51%)
Mar 29, 2019
11.84
12.05
11.76
11.93
1,465,600
+0.19(+1.62%)
Mar 28, 2019
11.93
12.14
11.73
11.74
1,176,513
-0.18(-1.51%)
Mar 27, 2019
12.22
12.35
11.72
11.92
1,470,789
-0.29(-2.38%)
Mar 26, 2019
12.26
12.50
12.04
12.21
740,079
-0.02(-0.16%)
Mar 25, 2019
12.21
12.30
12.01
12.23
1,126,916
+0.00(+0.00%)
Mar 22, 2019
12.60
12.65
12.12
12.23
1,409,600
-0.46(-3.62%)
Mar 21, 2019
12.64
12.87
12.60
12.69
1,077,677
+0.04(+0.32%)
Mar 20, 2019
12.84
12.95
12.49
12.65
1,129,054
-0.20(-1.56%)
Mar 19, 2019
12.67
12.91
12.56
12.85
1,422,747
+0.29(+2.31%)
Mar 18, 2019
12.91
12.96
12.20
12.56
1,741,326
-0.35(-2.71%)
Mar 15, 2019
12.82
13.11
12.79
12.91
3,011,400
+0.12(+0.94%)
Mar 14, 2019
13.00
13.12
12.66
12.79
2,303,611
-0.21(-1.62%)
Mar 13, 2019
12.75
13.09
12.69
13.00
1,801,427
+0.29(+2.28%)
Mar 12, 2019
13.00
13.02
12.69
12.71
1,277,282
-0.29(-2.23%)
Mar 11, 2019
12.58
13.17
12.57
13.00
2,129,843
+0.45(+3.59%)
Mar 08, 2019
12.45
12.70
12.40
12.55
1,638,100
-0.05(-0.40%)
Mar 07, 2019
12.58
12.65
12.38
12.60
1,503,006
-0.01(-0.08%)
Mar 06, 2019
12.67
12.75
12.55
12.61
1,781,636
-0.08(-0.63%)
Mar 05, 2019
12.59
12.79
12.54
12.69
1,266,982
+0.04(+0.32%)
Mar 04, 2019
12.49
12.70
12.23
12.65
2,207,720
+0.20(+1.61%)
Mar 01, 2019
11.93
12.54
11.86
12.45
3,222,200
+0.65(+5.51%)
Feb 28, 2019
12.28
12.50
11.76
11.80
2,352,243
-0.30(-2.48%)
Feb 27, 2019
12.01
12.18
11.71
12.10
1,951,561
+0.00(+0.00%)
Feb 26, 2019
12.32
12.41
11.71
12.10
2,898,738
-0.24(-1.94%)
Feb 25, 2019
12.46
12.50
12.14
12.34
2,354,012
+0.00(+0.00%)
Feb 22, 2019
12.35
12.45
12.07
12.34
3,366,900
+0.50(+4.22%)
Feb 21, 2019
11.83
12.01
11.67
11.84
2,485,904
+0.09(+0.77%)
Feb 20, 2019
11.23
11.78
11.22
11.75
3,322,633
+0.52(+4.63%)
Feb 19, 2019
11.04
11.57
10.95
11.23
2,957,240
+0.15(+1.35%)
Feb 15, 2019
11.32
11.38
10.80
11.08
4,800,600
-0.42(-3.65%)
Feb 14, 2019
10.70
11.59
10.54
11.50
11,202,774
+0.90(+8.49%)
Feb 13, 2019
9.350
10.71
9.340
10.60
14,780,684
+2.42(+29.58%)
Feb 12, 2019
7.980
8.270
7.980
8.180
1,575,778
+0.23(+2.89%)
Feb 11, 2019
8.000
8.020
7.825
7.950
1,125,678
+0.00(+0.00%)
Feb 08, 2019
7.800
8.040
7.680
7.950
674,200
+0.05(+0.63%)
Feb 07, 2019
7.900
7.990
7.860
7.900
723,159
-0.06(-0.75%)
Feb 06, 2019
7.890
8.065
7.870
7.960
1,458,941
+0.10(+1.27%)
Feb 05, 2019
7.810
7.920
7.810
7.860
588,919
+0.05(+0.64%)
Feb 04, 2019
7.750
7.830
7.680
7.810
368,704
+0.06(+0.77%)
Feb 01, 2019
7.800
7.900
7.720
7.750
1,054,000
-0.05(-0.64%)
Jan 31, 2019
7.800
7.880
7.720
7.800
1,001,494
+0.00(+0.00%)
Jan 30, 2019
7.630
7.805
7.560
7.800
1,018,204
+0.26(+3.45%)
Jan 29, 2019
7.600
7.640
7.460
7.540
501,773
-0.03(-0.40%)
Jan 28, 2019
7.640
7.800
7.560
7.570
1,150,700
-0.21(-2.70%)
Jan 25, 2019
7.560
7.930
7.560
7.780
1,536,900
+0.26(+3.46%)
Jan 24, 2019
7.350
7.690
7.350
7.520
1,110,275
+0.23(+3.16%)
Jan 23, 2019
7.220
7.365
7.130
7.290
922,640
+0.08(+1.11%)
Jan 22, 2019
7.380
7.380
7.070
7.210
529,796
-0.23(-3.09%)
Jan 18, 2019
7.310
7.515
7.250
7.440
595,500
+0.15(+2.06%)
Jan 17, 2019
7.210
7.320
7.121
7.290
2,739,296
+0.07(+0.97%)
Jan 16, 2019
7.250
7.310
7.080
7.220
2,036,835
-0.03(-0.41%)
Jan 15, 2019
7.460
7.460
7.105
7.250
1,362,677
-0.16(-2.16%)
Jan 14, 2019
7.420
7.730
7.320
7.410
2,483,424
+0.01(+0.14%)
Jan 11, 2019
7.220
7.430
7.180
7.400
1,166,600
+0.14(+1.93%)
Jan 10, 2019
7.270
7.280
6.990
7.260
768,631
-0.04(-0.55%)
Jan 09, 2019
7.050
7.330
7.020
7.300
1,510,277
+0.29(+4.14%)
Jan 08, 2019
6.910
7.070
6.910
7.010
1,451,262
+0.05(+0.72%)
Jan 07, 2019
6.900
6.980
6.840
6.960
943,094
+0.11(+1.61%)
Jan 04, 2019
6.890
6.980
6.760
6.850
669,100
+0.04(+0.59%)
Jan 03, 2019
6.870
6.920
6.710
6.810
823,136
-0.15(-2.16%)
Jan 02, 2019
6.860
6.980
6.770
6.960
952,994
+0.04(+0.58%)
Dec 31, 2018
6.790
6.965
6.680
6.920
1,041,900
+0.11(+1.62%)
Dec 28, 2018
6.790
6.900
6.720
6.810
699,300
+0.00(+0.00%)
Dec 27, 2018
6.890
6.890
6.590
6.810
654,486
-0.03(-0.44%)
Dec 26, 2018
6.530
6.860
6.480
6.840
1,114,015
+0.38(+5.88%)
Dec 24, 2018
6.370
6.575
6.350
6.460
512,800
-0.03(-0.46%)
Dec 21, 2018
6.540
6.640
6.470
6.490
1,626,400
-0.02(-0.31%)
Dec 20, 2018
6.610
6.750
6.180
6.510
2,633,912
-0.11(-1.66%)
Dec 19, 2018
6.930
6.940
6.590
6.620
812,718
-0.36(-5.16%)
Dec 18, 2018
6.920
7.060
6.920
6.980
986,138
+0.08(+1.16%)
Dec 17, 2018
6.970
7.160
6.840
6.900
1,912,107
-0.08(-1.15%)
Dec 14, 2018
6.860
7.190
6.730
6.980
2,219,900
+0.35(+5.28%)
Dec 13, 2018
6.710
6.780
6.560
6.630
861,295
-0.06(-0.90%)
Dec 12, 2018
6.610
6.810
6.290
6.690
615,453
+0.15(+2.29%)
Dec 11, 2018
6.650
6.800
6.520
6.540
958,340
+0.02(+0.31%)
Dec 10, 2018
6.690
6.790
6.390
6.520
1,699,679
-0.17(-2.54%)
Dec 07, 2018
6.980
6.980
6.590
6.690
1,701,000
-0.30(-4.29%)
Dec 06, 2018
6.390
7.120
6.310
6.990
3,304,042
+0.48(+7.37%)
Dec 04, 2018
6.400
6.595
6.310
6.510
3,637,700
+0.04(+0.62%)
Dec 03, 2018
5.990
6.520
5.930
6.470
1,775,097
+0.61(+10.41%)
Nov 30, 2018
5.750
5.880
5.650
5.860
862,300
+0.05(+0.86%)
Nov 29, 2018
5.820
5.920
5.800
5.810
452,535
-0.05(-0.85%)
Nov 28, 2018
5.750
5.860
5.590
5.860
827,845
+0.17(+2.99%)
Nov 27, 2018
5.700
5.720
5.470
5.690
947,188
+0.00(+0.00%)
Nov 26, 2018
5.610
5.753
5.570
5.690
631,497
+0.14(+2.52%)
Nov 23, 2018
5.580
5.700
5.550
5.550
181,500
-0.08(-1.42%)
Nov 21, 2018
5.630
5.630
5.630
0
+0.04(+0.72%)
Nov 20, 2018
5.420
5.665
5.383
5.590
719,947
+0.07(+1.27%)
Nov 19, 2018
5.800
5.810
5.490
5.520
469,118
-0.28(-4.83%)
Nov 16, 2018
5.850
5.870
5.700
5.800
797,200
-0.14(-2.36%)
Nov 15, 2018
5.820
6.000
5.820
5.940
711,272
+0.10(+1.71%)
Nov 14, 2018
5.800
5.910
5.710
5.840
745,394
+0.08(+1.39%)
Nov 13, 2018
5.670
5.900
5.650
5.760
691,632
+0.12(+2.13%)
Nov 12, 2018
5.810
5.850
5.410
5.640
1,235,453
-0.19(-3.26%)
Nov 09, 2018
5.990
5.990
5.810
5.830
692,800
-0.18(-3.00%)
Nov 08, 2018
5.980
6.060
5.940
6.010
459,752
-0.01(-0.17%)
Nov 07, 2018
6.000
6.030
5.820
6.020
1,075,035
+0.09(+1.52%)
Nov 06, 2018
5.980
6.020
5.815
5.930
598,579
+0.01(+0.17%)
Nov 05, 2018
6.190
6.200
5.750
5.920
898,821
-0.26(-4.21%)
Nov 02, 2018
6.220
6.260
6.060
6.180
610,900
-0.02(-0.32%)
Nov 01, 2018
6.030
6.250
6.020
6.200
1,031,576
+0.19(+3.16%)
Oct 31, 2018
5.840
6.020
5.790
6.010
1,313,790
+0.24(+4.16%)
Oct 30, 2018
5.800
5.900
5.630
5.770
1,715,915
-0.02(-0.35%)
Oct 29, 2018
6.180
6.268
5.760
5.790
2,203,847
-0.37(-5.93%)
Oct 26, 2018
6.000
6.220
5.580
6.155
4,479,400
-0.92(-12.94%)
Oct 25, 2018
7.050
7.270
6.850
7.070
1,629,678
+0.01(+0.14%)
Oct 24, 2018
7.760
7.780
7.050
7.060
1,023,797
-0.74(-9.49%)
Oct 23, 2018
7.580
7.880
7.360
7.800
1,616,256
+0.10(+1.30%)
Oct 22, 2018
7.710
7.860
7.630
7.700
587,439
+0.05(+0.65%)
Oct 19, 2018
7.800
7.975
7.610
7.650
605,200
-0.17(-2.17%)
Oct 18, 2018
7.990
7.990
7.690
7.820
490,216
-0.17(-2.13%)
Oct 17, 2018
7.870
8.145
7.840
7.990
826,261
+0.11(+1.40%)
Oct 16, 2018
7.860
7.960
7.800
7.880
834,856
+0.10(+1.29%)
Oct 15, 2018
7.650
7.870
7.555
7.780
1,007,764
+0.08(+1.04%)
Oct 12, 2018
7.910
7.960
7.630
7.700
981,900
-0.06(-0.77%)
Oct 11, 2018
7.870
8.070
7.760
7.760
1,305,618
-0.13(-1.65%)
Oct 10, 2018
8.150
8.220
7.870
7.890
1,653,529
-0.30(-3.66%)
Oct 09, 2018
8.390
8.480
8.130
8.190
1,290,918
-0.23(-2.73%)
Oct 08, 2018
8.620
8.760
8.280
8.420
1,332,399
-0.17(-1.98%)
Oct 05, 2018
8.620
8.790
8.510
8.590
2,003,600
+0.02(+0.23%)
Oct 04, 2018
8.570
8.900
8.430
8.570
3,750,507
-0.05(-0.58%)
Oct 03, 2018
8.650
8.680
8.460
8.620
1,211,133
+0.07(+0.82%)
Oct 02, 2018
8.030
8.635
8.000
8.550
2,017,243
+0.54(+6.74%)
Oct 01, 2018
8.060
8.085
7.910
8.010
1,278,303
+0.01(+0.12%)
Sep 28, 2018
7.740
8.065
7.700
8.000
1,118,400
+0.23(+2.96%)
Sep 27, 2018
7.650
7.800
7.610
7.770
738,807
+0.10(+1.30%)
Sep 26, 2018
7.660
7.730
7.600
7.670
527,361
+0.01(+0.13%)
Sep 25, 2018
7.740
7.800
7.610
7.660
1,357,166
-0.06(-0.78%)
Sep 24, 2018
7.660
7.720
7.570
7.720
494,155
+0.01(+0.13%)
Sep 21, 2018
7.750
7.770
7.590
7.710
1,047,600
+0.00(+0.00%)
Sep 20, 2018
7.590
7.745
7.505
7.710
668,526
+0.15(+1.98%)
Sep 19, 2018
7.600
7.680
7.540
7.560
719,513
-0.01(-0.13%)
Sep 18, 2018
7.390
7.610
7.380
7.570
698,397
+0.21(+2.85%)
Sep 17, 2018
7.440
7.470
7.350
7.360
501,619
-0.09(-1.21%)
Sep 14, 2018
7.390
7.510
7.260
7.450
627,500
+0.09(+1.22%)
Sep 13, 2018
7.450
7.560
7.310
7.360
694,697
-0.04(-0.54%)
Sep 12, 2018
7.640
7.710
7.230
7.400
1,373,576
-0.30(-3.90%)
Sep 11, 2018
7.690
7.750
7.600
7.700
695,021
-0.05(-0.65%)
Sep 10, 2018
7.680
7.790
7.630
7.750
922,924
+0.11(+1.44%)
Sep 07, 2018
7.880
7.930
7.610
7.640
1,337,700
-0.26(-3.29%)
Sep 06, 2018
8.180
8.180
7.900
7.900
1,023,142
-0.29(-3.54%)
Sep 05, 2018
8.230
8.280
8.020
8.190
1,919,567
-0.05(-0.61%)
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
.