Lam Research (NQ: LRCX )

647.00 USD +6.57 (+1.03%)
Streaming Delayed Price Updated: 7:22 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 77.24 78.37 77.10 77.86 2,167,598 +1.81(+2.38%)
Oct 30, 2014 75.68 76.26 74.86 76.05 1,811,409 +0.25(+0.33%)
Oct 29, 2014 75.60 75.95 75.31 75.80 1,805,814 +0.08(+0.11%)
Oct 28, 2014 75.56 75.77 75.12 75.72 1,624,275 +0.66(+0.88%)
Oct 27, 2014 75.48 75.56 75.56 75.06 1,550,094 -0.50(-0.66%)
Oct 24, 2014 76.41 76.67 75.26 75.56 1,897,181 -0.08(-0.11%)
Oct 23, 2014 72.38 76.43 72.38 75.64 3,969,539 +3.77(+5.25%)
Oct 22, 2014 73.31 73.71 71.67 71.87 2,846,397 -1.33(-1.82%)
Oct 21, 2014 71.61 73.72 70.33 73.20 3,313,468 +1.88(+2.64%)
Oct 20, 2014 69.34 71.33 68.59 71.32 1,838,781 +2.13(+3.08%)
Oct 17, 2014 70.46 71.16 68.96 69.19 1,817,492 -0.50(-0.72%)
Oct 16, 2014 68.68 70.09 68.41 69.69 2,240,978 -0.25(-0.36%)
Oct 15, 2014 66.57 70.14 66.51 69.94 3,863,437 +2.21(+3.26%)
Oct 14, 2014 66.44 68.08 66.44 67.73 2,293,681 +1.69(+2.56%)
Oct 13, 2014 67.72 68.60 65.89 66.04 3,670,416 +0.13(+0.20%)
Oct 10, 2014 71.81 71.81 65.78 65.91 8,072,592 -6.65(-9.16%)
Oct 09, 2014 74.04 74.35 72.23 72.56 1,913,535 -1.85(-2.49%)
Oct 08, 2014 73.31 74.49 72.43 74.41 1,591,489 +1.25(+1.71%)
Oct 07, 2014 74.29 74.80 73.16 73.16 1,788,887 -1.68(-2.24%)
Oct 06, 2014 73.53 75.71 73.46 74.84 3,457,007 +2.10(+2.89%)
Oct 03, 2014 72.63 73.38 72.32 72.74 1,425,662 +0.45(+0.62%)
Oct 02, 2014 72.44 72.71 70.80 72.29 2,472,713 -0.37(-0.51%)
Oct 01, 2014 74.69 74.88 72.59 72.66 1,876,213 -2.04(-2.73%)
Sep 30, 2014 75.29 75.48 74.30 74.70 1,000,335 -0.53(-0.70%)
Sep 29, 2014 74.64 75.69 74.37 75.23 1,128,763 +0.02(+0.03%)
Sep 26, 2014 75.02 75.54 74.56 75.21 1,375,997 +0.53(+0.71%)
Sep 25, 2014 75.50 75.50 74.00 74.68 1,882,582 -0.87(-1.15%)
Sep 24, 2014 74.69 75.89 74.69 75.55 1,617,074 +1.15(+1.55%)
Sep 23, 2014 75.12 75.47 74.25 74.40 1,231,318 -0.55(-0.73%)
Sep 22, 2014 75.71 75.74 74.70 74.95 1,586,508 -1.00(-1.32%)
Sep 19, 2014 77.04 77.35 75.97 75.95 1,747,322 -0.82(-1.07%)
Sep 18, 2014 75.62 76.91 75.21 76.77 1,994,407 +1.37(+1.82%)
Sep 17, 2014 73.70 75.72 73.70 75.40 2,898,593 +1.31(+1.77%)
Sep 16, 2014 72.00 74.16 71.35 74.09 2,378,399 +1.96(+2.72%)
Sep 15, 2014 72.16 72.40 71.45 72.13 1,570,101 +0.48(+0.67%)
Sep 12, 2014 72.63 72.64 71.57 71.65 987,876 -0.97(-1.34%)
Sep 11, 2014 71.74 72.80 71.62 72.62 1,771,875 +0.64(+0.89%)
Sep 10, 2014 71.70 71.85 71.42 71.98 1,697,628 +0.17(+0.24%)
Sep 09, 2014 71.70 72.35 71.61 71.81 2,024,969 -0.15(-0.21%)
Sep 08, 2014 71.65 72.88 71.50 71.96 1,018,491 -0.01(-0.01%)
Sep 05, 2014 71.33 71.99 71.18 71.97 495,892 +0.51(+0.71%)
Sep 04, 2014 71.91 72.58 71.42 71.46 1,210,068 -0.44(-0.61%)
Sep 03, 2014 71.70 72.17 71.14 71.90 1,213,373 +0.33(+0.46%)
Sep 02, 2014 72.10 72.40 71.39 71.57 1,304,418 -0.34(-0.47%)
Aug 29, 2014 72.16 71.91 71.91 71.91 1,088,600 +0.04(+0.06%)
Aug 28, 2014 71.17 71.91 70.36 71.87 931,757 +0.60(+0.84%)
Aug 27, 2014 71.24 71.48 70.94 71.27 910,734 +0.28(+0.39%)
Aug 26, 2014 71.83 72.15 70.92 70.99 1,546,666 -0.79(-1.10%)
Aug 25, 2014 71.94 72.10 71.31 71.78 580,407 +0.27(+0.38%)
Aug 22, 2014 71.99 72.28 71.41 71.51 711,666 -0.49(-0.68%)
Aug 21, 2014 71.52 72.12 71.41 72.00 945,541 +0.37(+0.52%)
Aug 20, 2014 70.92 71.84 70.85 71.63 954,240 +0.52(+0.73%)
Aug 19, 2014 70.81 71.54 70.72 71.11 1,359,535 +0.44(+0.62%)
Aug 18, 2014 70.00 70.72 69.31 70.67 1,380,353 +1.02(+1.46%)
Aug 15, 2014 69.09 70.10 68.51 69.65 2,570,842 +1.03(+1.50%)
Aug 14, 2014 68.76 69.26 68.41 68.62 1,058,541 -0.19(-0.28%)
Aug 13, 2014 68.73 69.34 68.51 68.81 1,070,224 +0.29(+0.42%)
Aug 12, 2014 68.97 69.22 68.01 68.52 1,332,938 -0.65(-0.94%)
Aug 11, 2014 68.63 70.06 68.63 69.17 1,560,877 +0.84(+1.23%)
Aug 08, 2014 67.90 68.25 67.50 68.33 1,260,934 +0.64(+0.95%)
Aug 07, 2014 69.98 70.25 67.51 67.69 2,527,337 -2.03(-2.91%)
Aug 06, 2014 69.16 70.60 69.00 69.72 1,850,018 +0.39(+0.56%)
Aug 05, 2014 69.42 70.15 68.88 69.33 1,356,197 -0.50(-0.72%)
Aug 04, 2014 69.85 70.58 69.17 69.83 1,639,421 -0.16(-0.23%)
Aug 01, 2014 69.56 70.25 69.00 69.99 2,776,611 -0.01(-0.01%)
Jul 31, 2014 67.94 72.92 66.70 70.00 6,977,091 +2.11(+3.11%)
Jul 30, 2014 69.29 69.91 67.47 67.89 3,535,447 -0.91(-1.32%)
Jul 29, 2014 69.41 70.14 68.84 68.80 1,402,640 -0.33(-0.48%)
Jul 28, 2014 69.74 69.81 68.05 69.13 1,526,212 -0.38(-0.55%)
Jul 25, 2014 69.33 69.55 68.04 69.51 4,495,022 -0.39(-0.56%)
Jul 24, 2014 70.93 70.99 69.74 69.90 1,913,150 -0.77(-1.09%)
Jul 23, 2014 71.68 71.69 70.17 70.67 2,043,516 -0.91(-1.27%)
Jul 22, 2014 72.14 72.28 71.31 71.58 1,603,319 -0.37(-0.51%)
Jul 21, 2014 71.68 72.41 71.21 71.95 1,103,565 +0.25(+0.36%)
Jul 18, 2014 70.88 71.75 70.57 71.69 1,477,164 +0.97(+1.38%)
Jul 17, 2014 70.89 71.37 70.42 70.72 1,525,738 -0.43(-0.60%)
Jul 16, 2014 71.44 72.25 70.79 71.15 2,827,041 +0.01(+0.01%)
Jul 15, 2014 71.67 72.03 70.66 71.14 1,822,169 -0.48(-0.68%)
Jul 14, 2014 72.00 72.00 71.16 71.63 1,441,318 +0.10(+0.14%)
Jul 11, 2014 71.20 71.56 70.72 71.53 1,167,837 +0.44(+0.62%)
Jul 10, 2014 70.37 71.50 69.90 71.09 1,775,787 -0.43(-0.60%)
Jul 09, 2014 69.69 71.83 69.69 71.52 3,478,001 +1.85(+2.66%)
Jul 08, 2014 68.46 70.66 67.55 69.67 3,764,983 +1.06(+1.54%)
Jul 07, 2014 68.88 69.29 68.16 68.61 1,350,400 -0.40(-0.58%)
Jul 03, 2014 69.08 69.01 69.01 69.01 1,367,100 +0.31(+0.45%)
Jul 02, 2014 68.24 68.95 68.21 68.70 1,023,975 +0.08(+0.12%)
Jul 01, 2014 68.00 69.12 67.90 68.62 1,770,020 +1.04(+1.54%)
Jun 30, 2014 67.19 67.99 67.02 67.58 1,457,073 +0.63(+0.94%)
Jun 27, 2014 66.46 67.29 66.37 66.95 1,509,117 +0.45(+0.68%)
Jun 26, 2014 66.89 66.93 65.92 66.50 852,070 -0.08(-0.12%)
Jun 25, 2014 66.47 66.84 65.88 66.58 1,323,275 +0.11(+0.17%)
Jun 24, 2014 67.23 67.47 66.34 66.47 1,376,387 -1.10(-1.63%)
Jun 23, 2014 66.92 67.85 66.82 67.57 1,583,485 +1.26(+1.90%)
Jun 20, 2014 66.36 67.14 66.09 66.31 2,390,960 +0.22(+0.33%)
Jun 19, 2014 66.64 66.89 65.58 66.09 1,715,831 -0.45(-0.68%)
Jun 18, 2014 66.80 66.80 65.85 66.54 1,088,375 -0.10(-0.15%)
Jun 17, 2014 66.31 66.89 66.10 66.64 1,271,119 +0.15(+0.23%)
Jun 16, 2014 65.20 66.69 65.20 66.49 1,580,307 +0.79(+1.20%)
Jun 13, 2014 65.69 66.25 65.07 65.70 1,497,499 +0.18(+0.27%)
Jun 12, 2014 65.29 65.93 65.05 65.52 1,412,160 +0.09(+0.14%)
Jun 11, 2014 64.95 65.50 64.81 65.43 1,176,470 +0.22(+0.34%)
Jun 10, 2014 64.78 65.29 64.63 65.21 1,299,460 +0.21(+0.32%)
Jun 06, 2014 65.17 65.38 64.85 65.00 1,329,063 -0.02(-0.03%)
Jun 05, 2014 64.79 65.36 64.02 65.02 1,694,510 +0.46(+0.71%)
Jun 04, 2014 64.44 65.07 64.31 64.56 2,272,079 -0.09(-0.14%)
Jun 03, 2014 62.47 64.74 62.25 64.65 4,426,019 +2.34(+3.76%)
Jun 02, 2014 62.25 62.71 61.77 62.31 1,527,900 +0.27(+0.44%)
May 30, 2014 61.76 62.22 61.30 62.04 1,192,709 +0.26(+0.42%)
May 29, 2014 61.82 61.90 61.32 61.78 1,775,922 +0.03(+0.05%)
May 28, 2014 61.98 62.11 61.51 61.75 1,411,085 -0.06(-0.10%)
May 27, 2014 60.49 61.82 60.47 61.81 2,400,626 +1.20(+1.98%)
May 23, 2014 59.55 60.61 60.61 60.61 2,285,800 +1.17(+1.98%)
May 22, 2014 59.60 59.97 59.31 59.44 1,128,889 -0.02(-0.03%)
May 21, 2014 59.06 59.70 58.93 59.45 1,872,616 +0.61(+1.04%)
May 20, 2014 58.79 59.23 58.35 58.84 1,242,642 -0.11(-0.19%)
May 19, 2014 58.17 59.24 58.10 58.95 2,282,192 +0.43(+0.73%)
May 16, 2014 56.40 58.98 56.20 58.52 3,666,419 +2.66(+4.76%)
May 15, 2014 56.49 56.49 55.40 55.86 1,934,892 -0.47(-0.83%)
May 14, 2014 57.04 57.24 56.21 56.33 1,442,318 -0.91(-1.59%)
May 13, 2014 58.25 58.37 57.17 57.24 1,527,790 -1.01(-1.73%)
May 12, 2014 57.58 58.32 57.40 58.25 1,688,700 +1.07(+1.87%)
May 09, 2014 56.81 57.19 56.23 57.18 2,032,447 +0.26(+0.46%)
May 08, 2014 56.94 57.76 56.46 56.92 1,647,300 +0.06(+0.11%)
May 07, 2014 56.64 57.25 56.11 56.86 2,001,829 +0.16(+0.28%)
May 06, 2014 56.97 57.58 56.54 56.70 1,095,293 -0.51(-0.89%)
May 05, 2014 57.01 57.37 56.67 57.21 1,009,701 -0.31(-0.54%)
May 02, 2014 57.20 57.91 56.80 57.52 1,501,852 +0.32(+0.56%)
May 01, 2014 57.73 58.26 56.87 57.20 1,950,285 -0.41(-0.71%)
Apr 30, 2014 57.74 58.58 56.90 57.61 3,280,227 +1.34(+2.38%)
Apr 29, 2014 56.88 57.21 56.05 56.27 1,851,710 -0.25(-0.44%)
Apr 28, 2014 56.56 57.13 55.44 56.52 2,277,208 +0.15(+0.27%)
Apr 25, 2014 57.44 57.50 56.01 56.37 3,887,035 -1.89(-3.24%)
Apr 24, 2014 57.29 58.59 55.89 58.26 8,421,822 +6.01(+11.50%)
Apr 23, 2014 53.00 53.64 51.99 52.25 2,458,365 -0.80(-1.51%)
Apr 22, 2014 52.64 53.76 52.40 53.05 2,718,868 +0.28(+0.53%)
Apr 21, 2014 53.02 53.14 52.05 52.77 1,771,414 +0.03(+0.06%)
Apr 17, 2014 52.17 52.74 52.74 52.74 2,245,700 +0.63(+1.21%)
Apr 16, 2014 51.16 52.18 50.54 52.11 3,432,311 -0.26(-0.50%)
Apr 15, 2014 52.76 53.00 51.05 52.37 2,929,300 -0.27(-0.51%)
Apr 14, 2014 53.24 53.65 52.11 52.64 1,659,169 +0.01(+0.02%)
Apr 11, 2014 52.89 53.86 52.50 52.63 2,456,836 -0.44(-0.83%)
Apr 10, 2014 55.93 56.06 52.93 53.07 3,682,509 -2.93(-5.23%)
Apr 09, 2014 54.81 56.02 54.46 56.00 2,270,229 +1.49(+2.73%)
Apr 08, 2014 55.05 55.25 54.01 54.51 1,769,439 -0.32(-0.58%)
Apr 07, 2014 55.82 56.15 54.34 54.83 1,511,203 -1.17(-2.09%)
Apr 04, 2014 58.00 58.10 55.69 56.00 1,889,248 -1.68(-2.91%)
Apr 03, 2014 57.05 58.94 57.00 57.68 3,737,696 +0.71(+1.25%)
Apr 02, 2014 55.76 57.08 55.44 56.97 2,841,562 +1.35(+2.43%)
Apr 01, 2014 55.13 55.73 54.79 55.62 1,310,899 +0.62(+1.13%)
Mar 31, 2014 55.03 55.33 54.70 55.00 1,327,034 +0.51(+0.94%)
Mar 28, 2014 54.63 55.44 54.34 54.49 2,211,050 +0.03(+0.06%)
Mar 27, 2014 55.11 55.39 54.29 54.46 1,469,337 -0.69(-1.25%)
Mar 26, 2014 56.98 57.13 55.10 55.15 2,320,690 -1.44(-2.54%)
Mar 25, 2014 56.63 57.16 56.28 56.59 1,834,154 +0.19(+0.34%)
Mar 24, 2014 56.71 56.89 55.54 56.40 1,839,633 +0.03(+0.05%)
Mar 21, 2014 56.90 56.90 55.99 56.37 2,960,931 -0.06(-0.11%)
Mar 20, 2014 54.50 56.45 54.13 56.43 2,402,306 +1.94(+3.56%)
Mar 19, 2014 54.83 55.24 54.03 54.49 1,554,029 -0.34(-0.62%)
Mar 18, 2014 53.30 54.85 53.20 54.83 1,760,632 +1.56(+2.93%)
Mar 17, 2014 53.02 53.59 53.02 53.27 1,279,830 +0.67(+1.27%)
Mar 14, 2014 52.99 53.09 52.50 52.60 1,916,117 -0.33(-0.62%)
Mar 13, 2014 53.76 54.16 52.40 52.93 1,877,754 -0.72(-1.34%)
Mar 12, 2014 52.59 53.70 52.14 53.65 1,535,673 +0.71(+1.34%)
Mar 11, 2014 53.29 53.62 52.70 52.94 1,640,955 -0.14(-0.26%)
Mar 10, 2014 53.37 53.50 52.84 53.08 1,671,070 -0.27(-0.51%)
Mar 07, 2014 53.56 53.92 53.17 53.35 1,803,469 +0.00(+0.00%)
Mar 06, 2014 52.01 53.52 51.85 53.35 3,119,135 +1.32(+2.54%)
Mar 05, 2014 50.84 52.11 50.75 52.03 2,849,450 +1.07(+2.10%)
Mar 04, 2014 51.73 51.74 50.81 50.96 2,847,588 -0.16(-0.31%)
Mar 03, 2014 51.33 51.38 50.50 51.12 1,383,851 -0.61(-1.18%)
Feb 28, 2014 51.98 52.25 51.25 51.73 2,284,269 -0.10(-0.19%)
Feb 27, 2014 52.52 52.52 51.51 51.83 1,619,351 -0.80(-1.52%)
Feb 26, 2014 52.58 53.47 52.53 52.63 1,719,676 +0.07(+0.13%)
Feb 25, 2014 52.69 52.77 51.81 52.56 1,704,232 -0.06(-0.11%)
Feb 24, 2014 52.51 52.96 52.27 52.62 1,423,879 +0.35(+0.67%)
Feb 21, 2014 52.43 52.58 52.11 52.27 2,393,177 -0.08(-0.15%)
Feb 20, 2014 52.10 52.58 51.68 52.35 1,425,169 +0.36(+0.69%)
Feb 19, 2014 51.64 52.18 51.56 51.99 2,090,671 +0.23(+0.44%)
Feb 18, 2014 52.66 52.69 51.07 51.76 1,928,506 -0.72(-1.37%)
Feb 14, 2014 52.02 52.48 52.48 52.48 2,482,000 +0.57(+1.10%)
Feb 13, 2014 51.74 52.06 50.35 51.91 3,333,917 -0.76(-1.44%)
Feb 12, 2014 52.75 53.07 52.45 52.67 1,522,130 +0.03(+0.06%)
Feb 11, 2014 51.79 52.97 51.53 52.64 2,463,984 +1.04(+2.02%)
Feb 10, 2014 51.70 52.01 51.27 51.60 1,567,880 -0.25(-0.48%)
Feb 07, 2014 51.30 51.93 50.70 51.85 2,701,633 +0.80(+1.57%)
Feb 06, 2014 50.15 51.21 50.01 51.05 3,851,035 +1.10(+2.20%)
Feb 05, 2014 49.36 50.30 48.96 49.95 2,416,157 +0.49(+0.99%)
Feb 04, 2014 49.00 49.46 48.58 49.46 2,821,946 +0.88(+1.81%)
Feb 03, 2014 49.85 50.03 48.45 48.58 4,404,425 -2.03(-4.01%)
Jan 31, 2014 50.37 51.13 50.37 50.61 3,127,220 -0.65(-1.27%)
Jan 30, 2014 52.80 52.90 50.17 51.26 5,244,720 +0.01(+0.02%)
Jan 29, 2014 51.01 51.58 50.71 51.25 3,338,329 +0.03(+0.06%)
Jan 28, 2014 51.07 51.42 50.68 51.22 3,070,052 +0.26(+0.51%)
Jan 27, 2014 51.32 51.50 50.33 50.96 3,191,683 -0.31(-0.60%)
Jan 24, 2014 53.45 53.45 51.26 51.27 4,543,132 -2.77(-5.13%)
Jan 23, 2014 55.26 55.30 53.96 54.04 2,839,835 -1.34(-2.42%)
Jan 22, 2014 54.99 55.50 54.55 55.38 2,330,210 +0.93(+1.71%)
Jan 21, 2014 54.80 54.99 54.05 54.45 1,212,060 +0.22(+0.41%)
Jan 17, 2014 54.85 54.23 54.23 54.23 1,843,000 -0.67(-1.22%)
Jan 16, 2014 55.95 56.21 54.87 54.90 2,002,694 -1.05(-1.88%)
Jan 15, 2014 55.89 56.52 55.55 55.95 2,305,036 +0.06(+0.11%)
Jan 14, 2014 54.70 56.00 54.70 55.89 2,624,680 +1.31(+2.40%)
Jan 13, 2014 54.68 55.37 54.34 54.58 1,953,221 -0.30(-0.55%)
Jan 10, 2014 54.43 54.99 54.27 54.88 1,139,434 +0.68(+1.25%)
Jan 09, 2014 54.03 54.85 54.01 54.20 1,260,761 +0.02(+0.04%)
Jan 08, 2014 53.92 54.40 53.61 54.18 1,288,923 +0.27(+0.50%)
Jan 07, 2014 53.38 54.22 53.06 53.91 1,348,312 +0.66(+1.24%)
Jan 06, 2014 53.80 53.90 53.08 53.25 1,114,270 -0.69(-1.28%)
Jan 03, 2014 54.03 54.28 53.65 53.94 891,898 -0.01(-0.02%)
Jan 02, 2014 54.04 54.33 53.69 53.95 1,052,421 -0.50(-0.92%)
Dec 31, 2013 54.60 54.45 54.45 54.45 727,600 +0.01(+0.02%)
Dec 30, 2013 54.06 54.74 54.06 54.44 852,278 +0.26(+0.48%)
Dec 27, 2013 54.35 54.64 53.92 54.18 1,057,403 -0.14(-0.26%)
Dec 26, 2013 54.64 54.67 54.21 54.32 708,525 -0.08(-0.15%)
Dec 24, 2013 54.38 54.63 54.15 54.40 639,376 +0.00(+0.00%)
Dec 23, 2013 54.15 54.59 54.15 54.40 1,121,534 +0.50(+0.93%)
Dec 20, 2013 53.04 54.26 52.83 53.90 2,481,489 +0.88(+1.66%)
Dec 19, 2013 52.85 53.19 52.24 53.02 1,506,668 -0.08(-0.15%)
Dec 18, 2013 52.39 53.11 51.63 53.10 1,657,479 +0.92(+1.76%)
Dec 17, 2013 51.14 52.47 51.06 52.18 1,722,519 +0.94(+1.83%)
Dec 16, 2013 51.27 51.74 51.14 51.24 832,432 +0.17(+0.33%)
Dec 13, 2013 51.01 51.44 50.75 51.07 1,105,792 +0.26(+0.51%)
Dec 12, 2013 51.08 51.23 50.71 50.81 1,520,662 -0.44(-0.86%)
Dec 11, 2013 51.53 51.83 51.14 51.25 1,180,188 -0.34(-0.66%)
Dec 10, 2013 51.51 51.90 51.11 51.59 1,096,740 -0.07(-0.14%)
Dec 09, 2013 51.42 51.91 51.12 51.66 1,844,631 +0.50(+0.98%)
Dec 06, 2013 51.35 51.66 50.89 51.16 0 +0.31(+0.61%)
Dec 05, 2013 51.36 51.49 50.73 50.85 1,504,570 -0.40(-0.78%)
Dec 04, 2013 52.42 52.74 50.95 51.25 3,475,033 -1.53(-2.90%)
Dec 03, 2013 51.51 52.85 51.49 52.78 2,455,841 +1.29(+2.51%)
Dec 02, 2013 51.98 52.03 51.38 51.49 989,214 -0.62(-1.19%)
Nov 29, 2013 52.23 52.53 52.05 52.11 0 -0.10(-0.19%)
Nov 27, 2013 52.52 52.54 51.81 52.21 0 -0.31(-0.59%)
Nov 26, 2013 52.00 52.72 51.77 52.52 1,733,146 +0.63(+1.21%)
Nov 25, 2013 51.80 52.01 51.14 51.89 1,647,826 +0.31(+0.60%)
Nov 22, 2013 50.86 51.94 50.85 51.58 0 +0.73(+1.44%)
Nov 21, 2013 49.80 51.28 49.79 50.85 2,892,663 +1.10(+2.21%)
Nov 20, 2013 50.52 50.66 49.54 49.75 0 -0.47(-0.94%)
Nov 19, 2013 51.87 51.94 50.00 50.22 3,131,295 -1.30(-2.52%)
Nov 18, 2013 52.79 52.83 51.33 51.52 1,733,765 -1.09(-2.07%)
Nov 15, 2013 52.53 52.67 51.68 52.61 0 +0.30(+0.57%)
Nov 14, 2013 52.21 52.80 52.21 52.31 1,498,811 -0.04(-0.08%)
Nov 13, 2013 52.11 52.58 51.85 52.35 1,652,321 -0.02(-0.04%)
Nov 12, 2013 52.66 52.80 52.10 52.37 1,168,238 -0.35(-0.66%)
Nov 11, 2013 52.33 52.85 52.00 52.72 0 -0.13(-0.25%)
Nov 08, 2013 52.44 53.05 52.10 52.85 0 +0.76(+1.46%)
Nov 07, 2013 53.94 54.08 51.99 52.09 3,188,706 -1.99(-3.68%)
Nov 06, 2013 54.32 54.50 53.47 54.08 1,155,162 -0.07(-0.13%)
Nov 05, 2013 53.59 54.38 53.19 54.15 1,592,974 +0.39(+0.73%)
Nov 04, 2013 53.26 53.90 52.88 53.76 1,613,617 +0.14(+0.26%)
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.