Yahoo! FinanceFinance Home - My Yahoo - Yahoo! - Help 

Saturday, November 28, 2009, 1:57AM ET - U.S. Markets Closed. Dow Down 1.48% Nasdaq Down 1.73%
Lattice Semiconductor Corporation (LSCC)On Nov 27: 2.17  Down 0.07 (3.12%)  
MORE ON LSCC
Quotes
HereHistorical Prices
Charts
News & Info
Company
Analyst Coverage
Ownership
Financials

Historical PricesGet Historical Prices for:
SET DATE RANGE
Start Date:Eg. Jan 1, 2003
End Date:
Daily
Weekly
Monthly
Dividends Only
First | Prev | Next | Last
PRICES
DateOpenHighLowCloseVolumeAdj Close*
27-Nov-092.172.232.162.17277,8002.17
25-Nov-092.272.282.212.24368,3002.24
24-Nov-092.292.302.222.27619,0002.27
23-Nov-092.262.312.152.30771,4002.30
20-Nov-092.152.242.152.22629,8002.22
19-Nov-092.212.232.152.15755,5002.15
18-Nov-092.172.252.172.24407,2002.24
17-Nov-092.162.232.122.171,480,7002.17
16-Nov-092.212.302.152.181,873,8002.18
13-Nov-092.192.272.192.20912,3002.20
12-Nov-092.122.212.112.192,642,6002.19
11-Nov-092.082.132.062.12527,3002.12
10-Nov-092.062.082.032.05453,7002.05
9-Nov-092.032.112.012.07476,2002.07
6-Nov-091.972.021.952.012,510,1002.01
5-Nov-091.982.021.932.00864,0002.00
4-Nov-091.992.021.941.971,249,7001.97
3-Nov-091.922.001.881.98915,0001.98
2-Nov-091.921.981.871.93705,5001.93
30-Oct-091.982.001.881.911,542,7001.91
29-Oct-091.982.051.922.001,492,2002.00
28-Oct-092.052.121.941.951,543,5001.95
27-Oct-092.082.182.042.041,932,6002.04
26-Oct-092.172.232.072.081,305,8002.08
23-Oct-092.302.352.152.163,237,4002.16
22-Oct-092.122.232.082.141,009,3002.14
21-Oct-092.192.252.122.141,179,7002.14
20-Oct-092.222.272.172.19474,0002.19
19-Oct-092.202.252.172.22488,1002.22
16-Oct-092.272.332.192.201,427,2002.20
15-Oct-092.252.342.202.281,118,7002.28
14-Oct-092.342.362.252.261,452,3002.26
13-Oct-092.322.352.242.271,999,9002.27
12-Oct-092.282.352.262.305,850,1002.30
9-Oct-092.252.282.252.261,363,0002.26
8-Oct-092.292.302.252.25644,0002.25
7-Oct-092.242.302.222.26531,1002.26
6-Oct-092.262.302.222.241,373,6002.24
5-Oct-092.182.272.182.24636,6002.24
2-Oct-092.112.182.112.18566,5002.18
1-Oct-092.242.262.142.141,112,9002.14
30-Sep-092.342.352.242.25935,9002.25
29-Sep-092.232.332.222.251,016,5002.25
28-Sep-092.302.302.222.231,040,8002.23
25-Sep-092.382.412.252.30818,7002.30
24-Sep-092.512.592.372.39770,6002.39
23-Sep-092.702.712.512.51738,4002.51
22-Sep-092.602.632.532.55414,8002.55
21-Sep-092.582.672.522.57466,0002.57
18-Sep-092.542.642.542.591,069,2002.59
17-Sep-092.602.642.552.56383,3002.56
16-Sep-092.592.632.562.60920,4002.60
15-Sep-092.632.692.532.59829,1002.59
14-Sep-092.572.642.502.64344,4002.64
11-Sep-092.702.702.542.58731,5002.58
10-Sep-092.532.572.502.57532,8002.57
9-Sep-092.482.552.462.54277,9002.54
8-Sep-092.492.492.432.49327,9002.49
4-Sep-092.422.552.362.46637,6002.46
3-Sep-092.382.412.342.41166,9002.41
2-Sep-092.342.402.342.37324,2002.37
1-Sep-092.432.552.322.34459,7002.34
31-Aug-092.482.482.362.46555,4002.46
28-Aug-092.552.602.432.49420,9002.49
27-Aug-092.512.552.442.53301,4002.53
26-Aug-092.532.552.432.55509,3002.55
* Close price adjusted for dividends and splits.
First | Prev | Next | Last
Download to Spreadsheet Download To Spreadsheet


Add to My Portfolio Add to Portfolio    Set Alert Set Alert    Email to a Friend Email to a Friend
Get Historical Prices for Another Symbol: Symbol Lookup
Stock ScreenerSplits
Mergers & Acquisitions