Semtech Corporation (SMTC)

USD 67.78

(-1.98%)

Historical Prices

Date Open High Low Close Volume
26 May, 2011 29.11 29.47 27.73 28.26 1.23 Million
25 May, 2011 27.03 27.51 26.58 27.29 1.03 Million
24 May, 2011 27.59 27.59 26.81 27.01 579.68 Thousand
23 May, 2011 28.01 28.08 27.24 27.45 367.05 Thousand
20 May, 2011 28.08 28.47 27.98 28.1 558.19 Thousand
19 May, 2011 29.14 29.18 28.04 28.25 532.9 Thousand
18 May, 2011 27.56 29.27 27.53 28.98 816.79 Thousand
17 May, 2011 27.84 28.06 27.26 27.42 371.5 Thousand
16 May, 2011 28.08 28.25 27.82 27.91 606.08 Thousand
13 May, 2011 28.57 28.57 28.01 28.12 548.12 Thousand