Overview
Market News
Market Videos
Currencies
International
Treasury & Bonds
Search InvestCenter
Recent Quotes
My Watchlist
Indicators
LTX-CREDENCE (NQ: LTXC)
6.080 USD  +0.170 (+2.88%)
Official Closing Price  /  Updated: 8:10 PM EDT, May 17, 2013  /  Add to My Watchlist      
View: Quote News
Historical Prices
Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2013 5.940 6.100 5.940 6.080 202,807 +0.17(+2.88%)
May 16, 2013 5.880 5.960 5.840 5.910 118,778 +0.03(+0.51%)
May 15, 2013 5.860 5.890 5.800 5.880 0 +0.11(+1.91%)
May 13, 2013 5.870 5.920 5.760 5.770 0 -0.09(-1.54%)
May 10, 2013 5.810 5.860 5.800 5.860 0 +0.08(+1.38%)
May 09, 2013 5.900 5.950 5.780 5.780 0 -0.14(-2.36%)
May 08, 2013 5.910 5.970 5.870 5.920 0 -0.03(-0.50%)
May 07, 2013 5.940 5.990 5.890 5.950 0 +0.04(+0.68%)
May 06, 2013 5.950 5.970 5.880 5.910 0 -0.06(-1.01%)
May 03, 2013 5.870 6.000 5.770 5.970 0 +0.20(+3.47%)
May 02, 2013 5.730 5.900 5.705 5.770 0 +0.06(+1.05%)
May 01, 2013 5.880 5.938 5.690 5.710 0 -0.19(-3.22%)
Apr 30, 2013 5.800 5.940 5.750 5.900 0 +0.09(+1.55%)
Apr 29, 2013 5.900 5.900 5.800 5.810 74,759 -0.05(-0.85%)
Apr 26, 2013 5.900 5.900 5.850 5.860 139,270 -0.05(-0.85%)
Apr 25, 2013 5.860 6.115 5.860 5.910 0 +0.05(+0.85%)
Apr 24, 2013 5.750 5.900 5.750 5.860 84,935 +0.08(+1.38%)
Apr 23, 2013 5.770 5.890 5.720 5.780 135,824 +0.07(+1.23%)
Apr 22, 2013 5.700 5.750 5.600 5.710 282,853 +0.03(+0.53%)
Apr 19, 2013 5.610 5.700 5.540 5.680 172,775 +0.05(+0.89%)
Apr 18, 2013 5.710 5.810 5.600 5.630 247,157 -0.08(-1.40%)
Apr 17, 2013 5.630 5.781 5.630 5.710 219,470 +0.02(+0.35%)
Apr 16, 2013 5.660 5.740 5.440 5.690 144,667 +0.08(+1.43%)
Apr 15, 2013 5.760 5.830 5.560 5.610 235,275 -0.22(-3.77%)
Apr 12, 2013 5.800 5.910 5.740 5.830 128,834 +0.01(+0.17%)
Apr 11, 2013 5.950 5.950 5.800 5.820 197,791 -0.17(-2.84%)
Apr 10, 2013 5.840 5.990 5.830 5.990 129,267 +0.16(+2.74%)
Apr 09, 2013 5.850 5.925 5.800 5.830 186,462 +0.00(+0.00%)
Apr 08, 2013 5.800 5.840 5.750 5.830 127,945 +0.04(+0.69%)
Apr 05, 2013 5.730 5.850 5.730 5.790 274,682 -0.07(-1.19%)
Apr 04, 2013 5.850 5.900 5.680 5.860 129,467 +0.01(+0.17%)
Apr 03, 2013 5.850 5.915 5.835 5.850 152,607 +0.00(+0.00%)
Apr 02, 2013 5.970 5.970 5.820 5.850 247,457 -0.07(-1.18%)
Apr 01, 2013 6.020 6.030 5.915 5.920 483,493 -0.12(-1.99%)
Mar 28, 2013 6.050 6.130 6.009 6.040 245,773 +0.03(+0.50%)
Mar 27, 2013 6.030 6.080 5.990 6.010 255,013 -0.09(-1.48%)
Mar 26, 2013 6.100 6.120 5.980 6.100 236,921 +0.01(+0.16%)
Mar 25, 2013 6.050 6.100 5.980 6.090 192,486 +0.05(+0.83%)
Mar 22, 2013 6.030 6.070 6.000 6.040 121,916 +0.02(+0.33%)
Mar 21, 2013 5.930 6.050 5.930 6.020 174,256 +0.05(+0.84%)
Mar 20, 2013 6.000 6.060 5.900 5.970 103,731 -0.01(-0.17%)
Mar 19, 2013 5.990 5.990 5.915 5.980 153,715 +0.01(+0.17%)
Mar 18, 2013 5.950 6.050 5.910 5.970 324,265 -0.07(-1.08%)
Mar 15, 2013 5.950 6.050 5.930 6.035 351,305 +0.12(+2.12%)
Mar 14, 2013 5.910 5.950 5.750 5.910 243,509 +0.00(+0.00%)
Mar 13, 2013 5.910 5.920 5.820 5.910 245,287 +0.02(+0.34%)
Mar 12, 2013 5.750 5.920 5.740 5.890 292,061 +0.11(+1.90%)
Mar 11, 2013 5.760 5.810 5.700 5.780 146,291 -0.01(-0.17%)
Mar 08, 2013 5.770 5.800 5.680 5.790 175,073 +0.09(+1.58%)
Mar 07, 2013 5.670 5.777 5.640 5.700 220,376 +0.01(+0.18%)
Mar 06, 2013 5.690 5.795 5.600 5.690 377,583 +0.01(+0.18%)
Mar 05, 2013 5.870 5.870 5.680 5.680 245,643 -0.15(-2.57%)
Mar 04, 2013 5.790 5.870 5.750 5.830 205,841 +0.01(+0.17%)
Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates Bots go here