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
)
75.69
+1.67 (+2.26%)
Streaming Delayed Price
Updated: 2:44 PM EDT, May 24, 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, 2012
5.450
5.540
5.410
5.460
1,625,696
-0.03(-0.55%)
Apr 27, 2012
5.610
5.610
5.390
5.490
2,186,304
-0.09(-1.61%)
Apr 26, 2012
5.540
5.650
5.520
5.580
899,494
+0.02(+0.36%)
Apr 25, 2012
5.590
5.660
5.420
5.560
1,326,973
+0.10(+1.83%)
Apr 24, 2012
5.510
5.590
5.390
5.460
2,517,130
-0.05(-0.91%)
Apr 23, 2012
5.610
5.640
5.410
5.510
3,030,847
-0.24(-4.17%)
Apr 20, 2012
6.250
6.470
5.520
5.750
8,740,005
-0.43(-6.96%)
Apr 19, 2012
6.500
6.520
6.180
6.180
2,468,188
-0.34(-5.21%)
Apr 18, 2012
6.280
6.575
6.280
6.520
3,566,160
+0.15(+2.35%)
Apr 17, 2012
6.240
6.400
6.240
6.370
2,335,327
+0.16(+2.58%)
Apr 16, 2012
6.280
6.340
6.195
6.210
941,147
-0.06(-0.96%)
Apr 13, 2012
6.430
6.430
6.230
6.270
1,787,518
-0.21(-3.24%)
Apr 12, 2012
6.150
6.550
6.100
6.480
3,933,732
+0.34(+5.54%)
Apr 11, 2012
6.100
6.160
6.020
6.140
845,966
+0.13(+2.16%)
Apr 10, 2012
6.050
6.090
5.990
6.010
1,677,544
-0.03(-0.50%)
Apr 09, 2012
6.020
6.080
5.910
6.040
1,077,140
-0.11(-1.79%)
Apr 05, 2012
6.070
6.170
6.020
6.150
806,338
+0.03(+0.49%)
Apr 04, 2012
6.260
6.310
6.060
6.120
1,167,253
-0.24(-3.77%)
Apr 03, 2012
6.560
6.560
6.340
6.360
1,700,080
-0.24(-3.64%)
Apr 02, 2012
6.400
6.600
6.270
6.600
1,247,739
+0.17(+2.64%)
Mar 30, 2012
6.550
6.550
6.330
6.430
1,050,266
-0.05(-0.77%)
Mar 29, 2012
6.350
6.480
6.310
6.480
1,623,071
+0.07(+1.09%)
Mar 28, 2012
6.410
6.450
6.330
6.410
1,503,613
+0.01(+0.16%)
Mar 27, 2012
6.490
6.545
6.400
6.400
954,491
-0.10(-1.54%)
Mar 26, 2012
6.480
6.580
6.370
6.500
1,341,341
+0.09(+1.40%)
Mar 23, 2012
6.350
6.420
6.280
6.410
815,925
+0.08(+1.26%)
Mar 22, 2012
6.330
6.429
6.260
6.330
665,569
-0.08(-1.25%)
Mar 21, 2012
6.400
6.530
6.390
6.410
1,028,884
+0.01(+0.16%)
Mar 20, 2012
6.280
6.460
6.240
6.400
922,154
+0.06(+0.95%)
Mar 19, 2012
6.250
6.360
6.160
6.340
1,418,317
+0.10(+1.60%)
Mar 16, 2012
6.400
6.410
6.230
6.240
1,399,494
-0.13(-2.04%)
Mar 15, 2012
6.240
6.450
6.185
6.370
1,277,112
+0.15(+2.41%)
Mar 14, 2012
6.290
6.390
6.170
6.220
769,855
-0.08(-1.27%)
Mar 13, 2012
6.190
6.330
6.170
6.300
1,132,850
+0.17(+2.77%)
Mar 12, 2012
6.180
6.270
6.090
6.130
815,407
-0.13(-2.08%)
Mar 09, 2012
6.310
6.360
6.205
6.260
1,533,327
-0.06(-0.95%)
Mar 08, 2012
6.070
6.420
6.000
6.320
3,151,841
+0.32(+5.33%)
Mar 07, 2012
6.020
6.120
5.980
6.000
1,076,971
+0.02(+0.33%)
Mar 06, 2012
6.090
6.160
5.960
5.980
2,295,747
-0.21(-3.39%)
Mar 05, 2012
6.360
6.360
6.160
6.190
994,326
-0.18(-2.83%)
Mar 02, 2012
6.570
6.610
6.340
6.370
1,761,056
-0.18(-2.75%)
Mar 01, 2012
6.640
6.665
6.540
6.550
962,386
-0.04(-0.61%)
Feb 29, 2012
6.760
6.890
6.590
6.590
2,482,839
-0.12(-1.79%)
Feb 28, 2012
6.600
6.820
6.600
6.710
1,431,111
+0.14(+2.13%)
Feb 27, 2012
6.540
6.720
6.440
6.570
1,016,700
+0.00(+0.00%)
Feb 24, 2012
6.770
6.790
6.550
6.570
1,168,934
-0.06(-0.90%)
Feb 23, 2012
6.560
6.690
6.470
6.630
843,642
+0.08(+1.22%)
Feb 22, 2012
6.540
6.620
6.490
6.550
987,189
+0.01(+0.15%)
Feb 21, 2012
6.680
6.750
6.510
6.540
1,053,091
-0.12(-1.80%)
Feb 17, 2012
6.820
6.820
6.640
6.660
743,231
-0.11(-1.62%)
Feb 16, 2012
6.690
6.820
6.630
6.770
1,169,976
+0.10(+1.50%)
Feb 15, 2012
6.790
6.840
6.630
6.670
1,149,915
-0.06(-0.89%)
Feb 14, 2012
6.750
6.780
6.580
6.730
936,674
-0.04(-0.59%)
Feb 13, 2012
6.870
6.890
6.700
6.770
831,376
-0.04(-0.59%)
Feb 10, 2012
6.870
6.920
6.760
6.810
866,798
-0.13(-1.87%)
Feb 09, 2012
7.020
7.050
6.939
6.940
579,396
-0.08(-1.14%)
Feb 08, 2012
6.850
7.040
6.820
7.020
1,044,033
+0.17(+2.48%)
Feb 07, 2012
6.850
6.930
6.810
6.850
798,482
-0.03(-0.44%)
Feb 06, 2012
6.900
7.020
6.875
6.880
1,107,534
-0.13(-1.85%)
Feb 03, 2012
7.000
7.010
6.900
7.010
2,415,955
+0.12(+1.74%)
Feb 02, 2012
6.790
6.950
6.790
6.890
1,194,037
-0.09(-1.29%)
Feb 01, 2012
6.830
7.010
6.720
6.980
2,822,031
+0.18(+2.65%)
Jan 31, 2012
6.890
6.915
6.660
6.800
2,179,029
-0.05(-0.73%)
Jan 30, 2012
6.780
6.900
6.660
6.850
2,019,773
+0.00(+0.00%)
Jan 27, 2012
6.800
7.100
6.750
6.850
5,089,369
+0.21(+3.16%)
Jan 26, 2012
6.700
6.760
6.570
6.640
2,357,627
-0.04(-0.60%)
Jan 25, 2012
6.660
6.760
6.620
6.680
1,294,477
+0.00(+0.00%)
Jan 24, 2012
6.710
6.808
6.680
6.680
1,109,759
-0.06(-0.89%)
Jan 23, 2012
6.750
6.830
6.690
6.740
1,081,104
-0.03(-0.44%)
Jan 20, 2012
6.670
6.880
6.631
6.770
1,876,561
+0.08(+1.20%)
Jan 19, 2012
6.870
7.120
6.690
6.690
3,122,867
-0.16(-2.34%)
Jan 18, 2012
6.540
6.945
6.540
6.850
2,702,749
+0.31(+4.74%)
Jan 17, 2012
6.500
6.610
6.490
6.540
1,053,494
+0.12(+1.87%)
Jan 13, 2012
6.430
6.640
6.390
6.420
2,345,005
-0.06(-0.93%)
Jan 12, 2012
6.200
6.680
6.200
6.480
5,515,037
+0.32(+5.19%)
Jan 11, 2012
6.040
6.230
6.030
6.160
1,425,225
+0.09(+1.48%)
Jan 10, 2012
6.160
6.200
6.020
6.070
1,027,939
-0.09(-1.46%)
Jan 09, 2012
6.080
6.230
5.990
6.160
969,512
+0.07(+1.15%)
Jan 06, 2012
6.080
6.170
6.040
6.090
1,723,323
+0.02(+0.33%)
Jan 05, 2012
5.970
6.110
5.920
6.070
1,065,940
+0.05(+0.83%)
Jan 04, 2012
6.100
6.140
6.020
6.020
651,156
+0.08(+1.35%)
Dec 30, 2011
5.980
6.010
5.890
5.940
1,547,201
-0.04(-0.67%)
Dec 29, 2011
5.880
6.010
5.790
5.980
585,695
+0.14(+2.40%)
Dec 28, 2011
6.060
6.067
5.830
5.840
676,489
-0.24(-3.95%)
Dec 27, 2011
6.030
6.160
5.975
6.080
583,095
+0.04(+0.66%)
Dec 23, 2011
6.070
6.080
5.920
6.040
259,083
+0.21(+3.60%)
Dec 21, 2011
5.870
5.890
5.600
5.830
1,063,023
-0.14(-2.35%)
Dec 20, 2011
5.780
6.000
5.780
5.970
1,540,208
+0.33(+5.85%)
Dec 19, 2011
5.810
5.945
5.620
5.640
1,060,224
-0.17(-2.93%)
Dec 16, 2011
5.810
5.990
5.760
5.810
1,194,497
+0.08(+1.40%)
Dec 15, 2011
5.900
5.930
5.680
5.730
662,360
-0.07(-1.21%)
Dec 14, 2011
5.850
5.950
5.650
5.800
1,221,925
-0.13(-2.19%)
Dec 13, 2011
6.260
6.290
5.890
5.930
1,963,108
-0.30(-4.82%)
Dec 12, 2011
6.250
6.280
6.100
6.230
1,636,873
-0.11(-1.74%)
Dec 09, 2011
6.280
6.470
6.230
6.340
3,240,250
-0.25(-3.79%)
Dec 08, 2011
6.880
6.980
6.570
6.590
1,227,250
-0.41(-5.86%)
Dec 07, 2011
6.830
7.040
6.700
7.000
1,198,896
+0.14(+2.04%)
Dec 06, 2011
6.950
6.960
6.830
6.860
694,146
-0.10(-1.44%)
Dec 05, 2011
7.170
7.170
6.880
6.960
1,151,736
-0.07(-1.00%)
Dec 02, 2011
7.010
7.175
6.970
7.030
2,354,600
+0.06(+0.86%)
Dec 01, 2011
6.850
7.040
6.730
6.970
2,173,961
+0.08(+1.16%)
Nov 30, 2011
6.700
6.900
6.500
6.890
2,112,346
+0.45(+6.99%)
Nov 29, 2011
6.610
6.650
6.300
6.440
1,256,235
-0.18(-2.72%)
Nov 28, 2011
6.400
6.620
6.331
6.620
1,800,930
+0.44(+7.12%)
Nov 25, 2011
6.090
6.260
6.060
6.180
754,344
+0.07(+1.15%)
Nov 23, 2011
6.360
6.371
6.110
6.110
1,127,891
-0.31(-4.83%)
Nov 22, 2011
6.440
6.585
6.395
6.420
923,993
-0.04(-0.62%)
Nov 21, 2011
6.520
6.580
6.350
6.460
1,185,356
-0.21(-3.15%)
Nov 18, 2011
6.510
6.690
6.440
6.670
1,803,109
+0.17(+2.62%)
Nov 17, 2011
6.550
6.580
6.400
6.500
2,089,036
-0.08(-1.22%)
Nov 16, 2011
6.670
6.850
6.560
6.580
1,482,067
-0.17(-2.52%)
Nov 15, 2011
6.460
6.790
6.450
6.750
1,354,686
+0.30(+4.65%)
Nov 14, 2011
6.590
6.790
6.410
6.450
2,043,988
-0.19(-2.86%)
Nov 11, 2011
6.490
6.750
6.390
6.640
2,396,461
+0.50(+8.14%)
Nov 10, 2011
6.280
6.280
6.030
6.140
1,910,100
-0.03(-0.49%)
Nov 09, 2011
6.430
6.460
6.155
6.170
1,092,950
-0.45(-6.80%)
Nov 08, 2011
6.550
6.661
6.430
6.620
702,838
+0.10(+1.53%)
Nov 07, 2011
6.480
6.560
6.380
6.520
626,310
+0.04(+0.62%)
Nov 04, 2011
6.390
6.580
6.290
6.480
870,861
-0.01(-0.15%)
Nov 03, 2011
6.270
6.510
6.105
6.490
758,680
+0.30(+4.85%)
Nov 02, 2011
6.250
6.280
6.070
6.190
1,410,801
+0.04(+0.65%)
Nov 01, 2011
6.080
6.275
6.020
6.150
1,212,800
-0.18(-2.84%)
Oct 31, 2011
6.350
6.450
6.290
6.330
879,542
-0.15(-2.31%)
Oct 28, 2011
6.580
6.610
6.480
6.480
1,672,918
-0.18(-2.70%)
Oct 27, 2011
6.630
6.800
6.490
6.660
3,044,509
+0.21(+3.26%)
Oct 26, 2011
6.370
6.510
6.100
6.450
1,634,980
+0.20(+3.20%)
Oct 25, 2011
6.400
6.470
6.220
6.250
1,575,189
-0.21(-3.25%)
Oct 24, 2011
6.360
6.560
6.270
6.460
2,064,107
+0.10(+1.57%)
Oct 21, 2011
5.940
6.380
5.820
6.360
2,831,177
+0.50(+8.53%)
Oct 20, 2011
5.680
5.880
5.580
5.860
777,402
+0.13(+2.27%)
Oct 19, 2011
6.040
6.040
5.710
5.730
1,187,129
-0.32(-5.29%)
Oct 18, 2011
5.820
6.090
5.690
6.050
793,063
+0.27(+4.67%)
Oct 17, 2011
6.000
6.020
5.750
5.780
801,456
-0.26(-4.30%)
Oct 14, 2011
5.940
6.050
5.840
6.040
853,599
+0.16(+2.72%)
Oct 13, 2011
5.830
5.930
5.790
5.880
924,837
-0.02(-0.34%)
Oct 12, 2011
5.900
5.990
5.840
5.900
1,157,425
+0.04(+0.68%)
Oct 11, 2011
5.760
5.895
5.710
5.860
853,728
+0.02(+0.34%)
Oct 10, 2011
5.610
5.840
5.530
5.840
1,058,015
+0.35(+6.38%)
Oct 07, 2011
5.520
5.580
5.390
5.490
1,491,929
-0.01(-0.18%)
Oct 06, 2011
5.500
5.540
5.380
5.500
1,491,701
+0.02(+0.36%)
Oct 05, 2011
5.240
5.510
5.100
5.480
1,646,391
+0.26(+4.98%)
Oct 04, 2011
4.840
5.240
4.840
5.220
1,750,089
+0.32(+6.53%)
Oct 03, 2011
5.170
5.290
4.850
4.900
1,793,684
-0.35(-6.67%)
Sep 30, 2011
5.290
5.400
5.210
5.250
1,235,319
-0.16(-2.96%)
Sep 29, 2011
5.470
5.500
5.200
5.410
1,983,273
+0.07(+1.31%)
Sep 28, 2011
5.670
5.760
5.310
5.340
2,033,908
-0.35(-6.15%)
Sep 27, 2011
5.480
5.830
5.370
5.690
2,102,436
+0.33(+6.16%)
Sep 26, 2011
5.390
5.440
5.190
5.360
1,373,358
+0.00(+0.00%)
Sep 23, 2011
5.180
5.390
5.121
5.360
1,000,753
+0.15(+2.88%)
Sep 22, 2011
5.240
5.350
5.080
5.210
1,873,750
-0.23(-4.23%)
Sep 21, 2011
5.580
5.650
5.430
5.440
1,805,661
-0.14(-2.51%)
Sep 20, 2011
5.430
5.690
5.311
5.580
3,128,293
+0.17(+3.14%)
Sep 19, 2011
5.540
5.570
5.330
5.410
1,256,577
-0.25(-4.42%)
Sep 16, 2011
5.800
5.830
5.610
5.660
2,264,359
-0.10(-1.74%)
Sep 15, 2011
5.740
5.760
5.480
5.760
2,281,297
+0.07(+1.23%)
Sep 14, 2011
5.550
5.960
5.520
5.690
2,702,998
+0.22(+4.02%)
Sep 13, 2011
5.410
5.490
5.320
5.470
840,293
+0.09(+1.67%)
Sep 12, 2011
5.100
5.410
5.100
5.380
1,372,651
+0.19(+3.66%)
Sep 09, 2011
5.280
5.420
5.100
5.190
1,018,671
-0.17(-3.17%)
Sep 08, 2011
5.350
5.500
5.280
5.360
1,208,885
-0.03(-0.56%)
Sep 07, 2011
5.320
5.400
5.270
5.390
711,431
+0.18(+3.45%)
Sep 06, 2011
4.950
5.230
4.860
5.210
1,513,592
+0.06(+1.17%)
Sep 02, 2011
5.220
5.550
5.130
5.150
1,249,861
-0.18(-3.38%)
Sep 01, 2011
5.620
5.700
5.305
5.330
1,388,583
-0.30(-5.33%)
Aug 31, 2011
5.790
5.830
5.510
5.630
1,448,883
-0.10(-1.75%)
Aug 30, 2011
5.880
5.990
5.695
5.730
1,287,153
-0.22(-3.70%)
Aug 29, 2011
5.690
5.960
5.650
5.950
768,820
+0.33(+5.87%)
Aug 26, 2011
5.400
5.700
5.330
5.620
793,245
+0.13(+2.37%)
Aug 25, 2011
5.640
5.640
5.410
5.490
1,352,726
-0.11(-1.96%)
Aug 24, 2011
5.590
5.700
5.420
5.600
827,525
+0.01(+0.18%)
Aug 23, 2011
5.310
5.600
5.280
5.590
1,059,965
+0.32(+6.07%)
Aug 22, 2011
5.240
5.410
5.155
5.270
1,450,917
+0.18(+3.54%)
Aug 19, 2011
5.060
5.330
4.960
5.090
2,027,643
-0.03(-0.59%)
Aug 18, 2011
5.190
5.270
4.990
5.120
1,689,825
-0.28(-5.19%)
Aug 17, 2011
5.310
5.420
5.210
5.400
859,381
+0.11(+2.08%)
Aug 16, 2011
5.400
5.470
5.200
5.290
655,807
-0.21(-3.82%)
Aug 15, 2011
5.240
5.500
5.020
5.500
656,478
+0.30(+5.77%)
Aug 12, 2011
5.270
5.450
5.050
5.200
739,768
+0.00(+0.00%)
Aug 11, 2011
4.880
5.280
4.880
5.200
1,381,127
+0.35(+7.22%)
Aug 10, 2011
5.070
5.120
4.830
4.850
1,620,245
-0.45(-8.49%)
Aug 09, 2011
5.010
5.360
4.700
5.300
2,576,154
+0.33(+6.64%)
Aug 08, 2011
5.250
5.460
4.970
4.970
2,792,531
-0.50(-9.14%)
Aug 05, 2011
5.660
5.750
5.290
5.470
1,993,434
-0.13(-2.32%)
Aug 04, 2011
5.860
5.890
5.590
5.600
1,320,402
-0.37(-6.20%)
Aug 03, 2011
5.880
6.000
5.660
5.970
1,217,768
+0.09(+1.53%)
Aug 02, 2011
6.000
6.100
5.880
5.880
1,190,306
-0.18(-2.97%)
Aug 01, 2011
6.300
6.350
6.000
6.060
1,377,294
-0.14(-2.26%)
Jul 29, 2011
6.140
6.330
6.080
6.200
1,439,009
-0.05(-0.80%)
Jul 28, 2011
6.190
6.290
6.060
6.250
1,132,366
+0.08(+1.30%)
Jul 27, 2011
6.390
6.490
6.130
6.170
1,312,250
-0.31(-4.78%)
Jul 26, 2011
6.490
6.570
6.400
6.480
859,929
+0.03(+0.47%)
Jul 25, 2011
6.570
6.640
6.420
6.450
1,359,073
-0.23(-3.44%)
Jul 22, 2011
6.440
6.780
5.990
6.680
2,208,833
+0.59(+9.69%)
Jul 21, 2011
6.080
6.110
6.000
6.090
1,045,686
+0.03(+0.50%)
Jul 20, 2011
6.210
6.310
5.980
6.060
1,051,496
-0.05(-0.82%)
Jul 19, 2011
6.010
6.190
5.930
6.110
1,246,067
+0.15(+2.52%)
Jul 18, 2011
6.040
6.080
5.920
5.960
906,150
-0.12(-1.97%)
Jul 15, 2011
6.060
6.200
6.020
6.080
713,815
+0.04(+0.66%)
Jul 14, 2011
6.140
6.210
6.030
6.040
544,424
-0.08(-1.31%)
Jul 13, 2011
6.140
6.240
6.100
6.120
623,485
+0.00(+0.00%)
Jul 12, 2011
6.330
6.330
6.000
6.120
1,820,736
-0.24(-3.77%)
Jul 11, 2011
6.480
6.500
6.300
6.360
694,400
-0.21(-3.20%)
Jul 08, 2011
6.530
6.760
6.530
6.570
765,382
-0.11(-1.65%)
Jul 07, 2011
6.630
6.740
6.550
6.680
892,186
+0.12(+1.83%)
Jul 06, 2011
6.600
6.640
6.500
6.560
715,637
-0.03(-0.46%)
Jul 05, 2011
6.790
6.790
6.510
6.590
1,146,715
-0.21(-3.09%)
Jul 01, 2011
6.530
6.825
6.470
6.800
1,087,863
+0.28(+4.29%)
Jun 30, 2011
6.430
6.600
6.240
6.520
1,631,003
+0.11(+1.72%)
Jun 29, 2011
6.520
6.530
6.370
6.410
951,033
-0.11(-1.69%)
Jun 28, 2011
6.410
6.520
6.380
6.520
827,427
+0.12(+1.87%)
Jun 27, 2011
6.350
6.440
6.211
6.400
1,162,434
+0.03(+0.47%)
Jun 24, 2011
6.350
6.400
6.200
6.370
3,358,238
+0.05(+0.79%)
Jun 23, 2011
6.020
6.340
5.950
6.320
964,121
+0.20(+3.27%)
Jun 22, 2011
6.210
6.270
6.100
6.120
581,256
-0.14(-2.24%)
Jun 21, 2011
6.130
6.290
6.100
6.260
706,449
+0.17(+2.79%)
Jun 20, 2011
6.050
6.110
6.000
6.090
664,389
+0.06(+1.00%)
Jun 17, 2011
6.120
6.140
6.010
6.030
1,051,106
-0.02(-0.33%)
Jun 16, 2011
6.000
6.140
5.940
6.050
858,679
+0.04(+0.67%)
Jun 15, 2011
6.080
6.160
5.930
6.010
1,091,380
-0.15(-2.44%)
Jun 14, 2011
6.070
6.250
6.040
6.160
700,841
+0.19(+3.18%)
Jun 13, 2011
6.120
6.130
5.940
5.970
824,929
-0.13(-2.13%)
Jun 10, 2011
6.080
6.210
6.000
6.100
1,118,110
-0.01(-0.16%)
Jun 09, 2011
6.110
6.250
6.076
6.110
905,481
+0.00(+0.00%)
Jun 08, 2011
6.250
6.260
6.070
6.110
778,552
-0.18(-2.86%)
Jun 07, 2011
6.150
6.320
6.110
6.290
939,292
+0.20(+3.28%)
Jun 06, 2011
6.180
6.280
6.030
6.090
883,969
-0.05(-0.81%)
Jun 03, 2011
6.120
6.270
6.020
6.140
966,513
-0.11(-1.76%)
May 24, 2011
6.560
6.600
6.230
6.250
2,183,386
-0.28(-4.29%)
May 23, 2011
6.720
6.720
6.500
6.530
855,910
-0.29(-4.25%)
May 20, 2011
6.790
6.890
6.790
6.820
981,644
-0.02(-0.29%)
May 19, 2011
7.010
7.030
6.750
6.840
1,242,705
-0.07(-1.01%)
May 18, 2011
6.770
6.990
6.660
6.910
1,738,647
+0.17(+2.52%)
May 17, 2011
6.700
6.790
6.610
6.740
1,256,527
-0.02(-0.30%)
May 16, 2011
6.930
7.060
6.630
6.760
2,062,662
-0.25(-3.50%)
May 13, 2011
7.020
7.190
6.930
7.005
1,768,219
+0.00(+0.07%)
May 12, 2011
6.740
7.030
6.630
7.000
1,063,441
+0.24(+3.55%)
May 11, 2011
7.030
7.050
6.730
6.760
1,439,348
-0.28(-3.98%)
May 10, 2011
6.850
7.040
6.772
7.040
1,452,669
+0.22(+3.23%)
May 09, 2011
6.810
6.840
6.730
6.820
892,589
-0.02(-0.29%)
May 06, 2011
6.910
6.940
6.791
6.840
750,028
+0.05(+0.74%)
May 05, 2011
6.750
6.920
6.632
6.790
1,328,870
+0.00(+0.00%)
May 04, 2011
6.870
6.960
6.731
6.790
1,533,867
-0.08(-1.16%)
May 03, 2011
6.900
7.000
6.770
6.870
2,190,263
-0.05(-0.72%)
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
.