Lam Research (NQ: LRCX )

612.48 USD -0.08 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 50.28 50.28 48.97 49.45 2,945,344 -0.47(-0.94%)
Oct 30, 2006 48.55 50.75 48.53 49.92 3,483,721 +1.18(+2.42%)
Oct 27, 2006 51.20 51.22 48.58 48.74 3,249,463 -2.51(-4.90%)
Oct 26, 2006 51.43 51.75 50.34 51.25 2,769,938 +0.24(+0.47%)
Oct 25, 2006 49.72 51.35 49.68 51.01 3,492,184 +1.46(+2.95%)
Oct 24, 2006 49.75 50.15 49.16 49.55 2,142,164 -0.27(-0.54%)
Oct 23, 2006 48.50 50.44 48.45 49.82 3,983,644 +1.39(+2.87%)
Oct 20, 2006 49.58 49.63 47.25 48.43 2,964,590 -1.35(-2.71%)
Oct 19, 2006 48.79 49.97 48.41 49.78 3,362,980 +0.75(+1.53%)
Oct 18, 2006 50.20 50.45 48.24 49.03 4,441,711 -1.91(-3.75%)
Oct 17, 2006 51.19 51.38 49.99 50.94 5,035,557 -1.14(-2.19%)
Oct 16, 2006 51.74 52.43 51.01 52.08 5,589,060 +0.42(+0.81%)
Oct 13, 2006 47.90 51.97 47.90 51.66 9,277,532 +3.27(+6.76%)
Oct 12, 2006 48.44 48.92 46.75 48.39 10,408,614 +0.27(+0.56%)
Oct 11, 2006 46.77 49.10 46.71 48.12 10,844,962 +1.11(+2.36%)
Oct 10, 2006 47.72 47.79 46.54 47.01 3,648,773 -0.59(-1.24%)
Oct 09, 2006 47.85 48.68 47.50 47.60 4,090,143 -0.09(-0.19%)
Oct 06, 2006 46.84 48.34 46.27 47.69 4,289,282 +0.70(+1.49%)
Oct 05, 2006 46.98 47.02 46.24 46.99 2,491,365 +0.01(+0.02%)
Oct 04, 2006 44.65 47.12 44.61 46.98 3,482,522 +2.09(+4.66%)
Oct 03, 2006 44.31 44.94 43.68 44.89 3,580,937 +0.36(+0.81%)
Oct 02, 2006 45.58 45.75 44.44 44.53 2,892,309 -0.80(-1.76%)
Sep 29, 2006 45.90 46.11 45.15 45.33 2,146,055 -0.56(-1.22%)
Sep 28, 2006 45.41 46.51 44.96 45.89 3,176,558 +0.58(+1.28%)
Sep 27, 2006 45.46 45.91 44.70 45.31 4,310,768 -0.43(-0.94%)
Sep 26, 2006 45.00 45.91 44.59 45.74 4,399,483 +0.70(+1.55%)
Sep 25, 2006 42.72 45.28 42.06 45.04 6,680,912 +3.68(+8.90%)
Sep 22, 2006 41.29 41.78 40.87 41.36 3,181,732 +0.22(+0.53%)
Sep 21, 2006 42.79 42.79 41.10 41.14 3,326,837 -1.40(-3.29%)
Sep 20, 2006 41.88 42.69 41.62 42.54 4,517,384 +1.16(+2.80%)
Sep 19, 2006 41.78 42.18 40.62 41.38 3,057,803 -0.20(-0.48%)
Sep 18, 2006 41.54 42.66 41.05 41.58 3,845,094 +0.01(+0.02%)
Sep 15, 2006 42.30 43.16 41.24 41.57 4,223,056 -0.40(-0.95%)
Sep 14, 2006 42.06 42.66 41.65 41.97 2,626,033 -0.40(-0.94%)
Sep 13, 2006 42.40 43.10 41.98 42.37 3,500,770 -0.28(-0.66%)
Sep 12, 2006 39.74 42.92 39.55 42.65 5,403,872 +3.30(+8.39%)
Sep 11, 2006 39.04 39.87 38.90 39.35 3,360,381 -0.09(-0.23%)
Sep 08, 2006 39.70 39.98 39.01 39.44 2,817,161 -0.26(-0.65%)
Sep 07, 2006 40.26 40.48 39.17 39.70 4,391,200 -0.57(-1.42%)
Sep 06, 2006 42.05 42.05 40.09 40.27 3,269,886 -1.83(-4.35%)
Sep 05, 2006 42.16 42.24 40.91 42.10 2,779,469 +0.07(+0.17%)
Sep 01, 2006 43.10 43.12 41.87 42.03 2,600,866 -0.70(-1.64%)
Aug 31, 2006 43.10 43.50 42.29 42.73 3,214,695 -0.39(-0.90%)
Aug 30, 2006 40.43 43.59 40.31 43.12 5,249,055 +2.95(+7.34%)
Aug 29, 2006 40.16 40.50 39.81 40.17 3,763,814 +0.21(+0.53%)
Aug 28, 2006 39.72 40.25 39.44 39.96 1,694,675 +0.16(+0.40%)
Aug 25, 2006 40.35 41.11 39.74 39.80 2,128,024 -0.83(-2.04%)
Aug 24, 2006 40.68 40.99 40.12 40.63 1,572,469 +0.03(+0.07%)
Aug 23, 2006 40.35 40.99 39.65 40.60 1,888,683 +0.42(+1.05%)
Aug 22, 2006 40.67 41.21 39.63 40.18 2,646,120 -0.55(-1.35%)
Aug 21, 2006 41.25 41.46 40.49 40.73 1,935,976 -0.92(-2.21%)
Aug 18, 2006 41.08 41.83 40.46 41.65 1,740,992 +0.46(+1.12%)
Aug 17, 2006 41.70 42.25 41.02 41.19 2,741,766 -0.75(-1.79%)
Aug 16, 2006 41.27 42.00 40.29 41.94 2,934,952 +0.77(+1.87%)
Aug 15, 2006 40.40 41.41 40.05 41.17 2,235,090 +1.53(+3.86%)
Aug 14, 2006 39.40 40.28 38.66 39.64 1,961,083 +0.60(+1.54%)
Aug 11, 2006 39.99 40.01 38.61 39.04 1,997,548 -1.24(-3.08%)
Aug 10, 2006 39.59 40.57 39.28 40.28 2,401,667 +0.50(+1.26%)
Aug 09, 2006 39.50 40.78 39.35 39.78 3,001,469 +0.75(+1.92%)
Aug 08, 2006 39.57 39.90 38.62 39.03 2,304,964 -0.50(-1.26%)
Aug 07, 2006 39.59 39.96 38.95 39.53 2,590,714 +0.03(+0.08%)
Aug 04, 2006 41.90 42.34 38.90 39.50 3,401,460 -1.86(-4.50%)
Aug 03, 2006 40.20 41.90 39.80 41.36 2,423,696 +0.81(+2.00%)
Aug 02, 2006 39.72 40.78 39.38 40.55 2,672,721 +1.05(+2.66%)
Aug 01, 2006 41.09 41.15 39.21 39.50 2,798,896 -2.10(-5.05%)
Jul 31, 2006 40.70 41.75 40.49 41.60 3,454,908 +0.52(+1.27%)
Jul 28, 2006 39.89 41.47 39.72 41.08 3,689,751 +1.46(+3.69%)
Jul 27, 2006 38.47 40.26 38.47 39.62 4,032,660 +1.22(+3.18%)
Jul 26, 2006 39.14 39.14 38.06 38.40 3,728,744 -0.71(-1.82%)
Jul 25, 2006 39.26 39.67 38.50 39.11 2,666,368 +0.14(+0.36%)
Jul 24, 2006 37.70 39.74 37.85 38.97 4,465,092 +1.27(+3.37%)
Jul 21, 2006 38.91 38.94 36.66 37.70 6,014,824 -1.64(-4.17%)
Jul 20, 2006 43.21 43.30 38.66 39.34 12,600,462 -5.60(-12.46%)
Jul 19, 2006 42.47 45.19 42.46 44.94 5,043,388 +2.49(+5.87%)
Jul 18, 2006 42.10 43.13 40.59 42.45 2,774,695 +0.20(+0.47%)
Jul 17, 2006 42.59 42.99 41.60 42.25 2,493,240 -0.43(-1.01%)
Jul 14, 2006 42.65 43.08 41.57 42.68 2,737,246 +0.13(+0.31%)
Jul 13, 2006 42.77 43.96 42.05 42.55 3,757,667 -0.14(-0.33%)
Jul 12, 2006 44.54 44.67 41.94 42.69 3,414,793 -1.91(-4.28%)
Jul 11, 2006 41.95 44.62 41.76 44.60 5,201,001 +2.10(+4.94%)
Jul 10, 2006 44.79 45.69 42.25 42.50 3,879,560 -2.04(-4.58%)
Jul 07, 2006 45.13 45.55 44.09 44.54 2,713,957 -1.07(-2.35%)
Jul 06, 2006 46.19 46.46 45.34 45.61 2,161,865 -0.41(-0.89%)
Jul 05, 2006 47.16 47.16 45.50 46.02 1,874,735 -1.24(-2.62%)
Jul 03, 2006 47.09 47.46 46.78 47.26 661,749 +0.54(+1.16%)
Jun 30, 2006 47.01 47.40 46.09 46.72 1,969,918 -0.10(-0.21%)
Jun 29, 2006 44.99 46.82 44.29 46.82 2,779,900 +1.67(+3.70%)
Jun 28, 2006 44.90 45.22 44.15 45.15 1,840,379 +0.59(+1.32%)
Jun 27, 2006 44.75 46.04 44.20 44.56 4,280,257 +0.72(+1.64%)
Jun 26, 2006 43.09 44.04 42.98 43.84 1,734,300 +0.85(+1.98%)
Jun 23, 2006 44.83 44.98 42.78 42.99 3,997,826 -2.12(-4.70%)
Jun 22, 2006 45.56 46.63 44.64 45.11 1,793,668 -0.56(-1.23%)
Jun 21, 2006 44.55 46.63 44.33 45.67 2,105,585 +1.30(+2.93%)
Jun 20, 2006 44.57 45.46 44.01 44.37 1,389,023 -0.22(-0.49%)
Jun 19, 2006 45.09 45.95 44.44 44.59 1,622,931 -0.46(-1.02%)
Jun 16, 2006 45.92 46.14 44.77 45.05 2,699,636 -1.13(-2.45%)
Jun 15, 2006 43.55 46.63 43.55 46.18 4,320,133 +2.95(+6.82%)
Jun 14, 2006 41.81 44.25 41.81 43.23 5,082,984 +1.49(+3.57%)
Jun 13, 2006 41.64 42.50 41.55 41.74 2,738,278 +0.07(+0.17%)
Jun 12, 2006 43.37 43.75 41.54 41.67 2,046,582 -1.87(-4.29%)
Jun 09, 2006 43.45 44.76 43.25 43.54 2,233,214 +0.15(+0.35%)
Jun 08, 2006 44.24 44.59 42.33 43.39 5,004,066 -1.01(-2.27%)
Jun 07, 2006 44.81 45.99 44.39 44.40 3,047,758 -0.54(-1.20%)
Jun 06, 2006 44.64 45.14 44.04 44.94 2,772,040 +0.18(+0.40%)
Jun 05, 2006 45.10 45.68 44.55 44.76 1,878,677 -0.43(-0.95%)
Jun 02, 2006 45.87 46.97 44.56 45.19 2,401,604 -1.20(-2.59%)
Jun 01, 2006 44.80 46.40 44.62 46.39 2,618,267 +1.60(+3.57%)
May 31, 2006 44.17 44.83 43.50 44.79 3,013,393 +1.29(+2.97%)
May 30, 2006 43.75 44.62 43.44 43.50 2,916,058 -1.64(-3.63%)
May 26, 2006 45.25 45.47 44.50 45.14 1,689,272 -0.05(-0.11%)
May 25, 2006 46.25 46.38 44.62 45.19 2,438,427 -0.58(-1.27%)
May 24, 2006 44.56 46.30 44.20 45.77 4,023,054 +1.21(+2.72%)
May 23, 2006 47.26 47.48 44.46 44.56 3,163,251 -2.21(-4.73%)
May 22, 2006 47.19 47.30 45.72 46.77 2,901,756 -0.84(-1.76%)
May 19, 2006 46.61 48.00 46.54 47.61 3,103,909 +0.97(+2.08%)
May 18, 2006 47.51 48.78 46.58 46.64 2,163,837 -0.81(-1.71%)
May 17, 2006 47.34 48.29 47.00 47.45 3,185,669 -1.03(-2.12%)
May 16, 2006 47.55 48.54 47.45 48.48 2,525,650 +0.88(+1.85%)
May 15, 2006 48.52 49.22 47.01 47.60 2,394,226 -1.24(-2.54%)
May 12, 2006 48.60 49.65 48.32 48.84 3,418,322 -0.09(-0.18%)
May 11, 2006 50.25 50.89 48.55 48.93 4,828,060 -2.90(-5.60%)
May 10, 2006 53.30 53.30 51.75 51.83 3,382,116 -1.48(-2.78%)
May 09, 2006 51.76 53.43 51.05 53.31 3,820,766 +1.35(+2.60%)
May 08, 2006 53.17 53.54 51.77 51.96 2,488,625 -1.53(-2.86%)
May 05, 2006 53.01 53.74 52.48 53.49 2,675,079 +0.52(+0.98%)
May 04, 2006 51.84 53.53 51.70 52.97 5,451,478 +1.08(+2.08%)
May 03, 2006 48.69 51.98 48.59 51.89 7,094,758 +3.35(+6.90%)
May 02, 2006 48.46 49.15 48.00 48.54 1,501,419 +0.20(+0.41%)
May 01, 2006 48.93 49.18 48.28 48.34 2,321,774 -0.54(-1.10%)
Apr 28, 2006 48.75 49.14 48.22 48.88 2,753,500 +0.00(+0.00%)
Apr 27, 2006 47.54 49.47 46.76 48.88 4,457,143 +1.15(+2.41%)
Apr 26, 2006 47.47 48.00 47.15 47.73 1,877,885 +0.30(+0.63%)
Apr 25, 2006 47.38 47.84 47.05 47.43 2,054,273 +0.34(+0.72%)
Apr 24, 2006 46.41 47.38 45.80 47.09 2,753,928 +0.77(+1.66%)
Apr 21, 2006 47.75 48.35 46.10 46.32 2,892,311 -1.46(-3.06%)
Apr 20, 2006 47.10 48.19 46.83 47.78 3,712,793 +0.12(+0.25%)
Apr 19, 2006 46.69 47.84 46.31 47.66 3,009,698 +0.91(+1.95%)
Apr 18, 2006 45.34 46.97 45.15 46.75 2,797,017 +1.62(+3.59%)
Apr 17, 2006 46.87 46.92 44.77 45.13 2,740,358 -1.64(-3.51%)
Apr 13, 2006 46.30 47.78 46.19 46.77 8,536,378 +2.06(+4.61%)
Apr 12, 2006 44.79 45.05 43.89 44.71 4,211,020 -0.08(-0.18%)
Apr 11, 2006 44.67 44.99 44.20 44.79 2,847,641 +0.15(+0.34%)
Apr 10, 2006 44.60 45.15 44.10 44.64 3,489,258 -0.64(-1.41%)
Apr 07, 2006 45.50 46.29 44.78 45.28 3,659,977 -0.29(-0.64%)
Apr 06, 2006 44.10 45.85 43.94 45.57 4,718,275 +1.59(+3.62%)
Apr 05, 2006 42.61 44.23 42.50 43.98 2,382,768 +1.59(+3.75%)
Apr 04, 2006 43.08 43.51 42.27 42.39 2,302,388 -0.90(-2.08%)
Apr 03, 2006 43.13 44.00 42.70 43.29 3,234,496 +0.29(+0.67%)
Mar 31, 2006 43.24 43.75 42.46 43.00 1,377,345 -0.13(-0.30%)
Mar 30, 2006 43.09 43.86 42.77 43.13 1,486,595 +0.08(+0.19%)
Mar 29, 2006 42.09 43.13 41.89 43.05 1,910,442 +1.03(+2.45%)
Mar 28, 2006 43.09 43.17 41.72 42.02 2,291,741 -1.15(-2.66%)
Mar 27, 2006 43.62 44.27 43.14 43.17 1,492,314 -0.50(-1.14%)
Mar 24, 2006 42.81 43.69 42.67 43.67 1,600,208 +1.04(+2.44%)
Mar 23, 2006 42.15 43.04 41.95 42.63 1,745,800 +0.50(+1.19%)
Mar 22, 2006 41.55 42.42 41.17 42.13 2,970,600 -0.07(-0.17%)
Mar 21, 2006 43.09 43.98 42.10 42.20 3,421,438 -0.89(-2.07%)
Mar 20, 2006 43.05 43.82 42.54 43.09 1,767,335 +0.17(+0.40%)
Mar 17, 2006 42.97 43.56 42.55 42.92 3,639,755 +0.02(+0.05%)
Mar 16, 2006 45.45 45.49 42.90 42.90 4,036,358 -2.50(-5.51%)
Mar 15, 2006 43.70 45.46 43.46 45.40 4,907,826 +1.76(+4.03%)
Mar 14, 2006 41.64 43.94 41.57 43.64 3,439,197 +1.93(+4.63%)
Mar 13, 2006 40.94 42.07 40.91 41.71 3,036,172 +0.75(+1.83%)
Mar 10, 2006 41.53 41.74 40.57 40.96 1,834,888 -0.48(-1.16%)
Mar 09, 2006 42.00 42.55 41.42 41.44 2,189,288 -0.36(-0.86%)
Mar 08, 2006 42.17 42.50 40.95 41.80 2,924,600 -0.40(-0.95%)
Mar 07, 2006 43.25 43.34 41.58 42.20 2,098,560 -1.01(-2.34%)
Mar 06, 2006 43.88 44.33 43.02 43.21 1,418,225 -0.62(-1.41%)
Mar 03, 2006 44.25 45.03 43.64 43.83 2,558,426 -1.16(-2.58%)
Mar 02, 2006 44.35 45.45 44.24 44.99 2,618,558 +0.32(+0.72%)
Mar 01, 2006 43.00 45.14 42.76 44.67 4,699,742 +1.57(+3.64%)
Feb 28, 2006 42.39 43.10 42.05 43.10 3,662,517 +0.71(+1.67%)
Feb 27, 2006 42.49 43.04 42.00 42.39 5,676,196 -1.36(-3.11%)
Feb 24, 2006 43.46 44.50 43.31 43.75 2,513,133 +0.35(+0.81%)
Feb 23, 2006 44.04 44.46 43.19 43.40 2,415,622 -0.73(-1.65%)
Feb 22, 2006 44.62 44.81 42.90 44.13 3,498,812 -0.45(-1.01%)
Feb 21, 2006 44.56 44.82 43.57 44.58 3,097,588 -0.04(-0.09%)
Feb 17, 2006 46.12 46.27 44.41 44.62 4,122,369 -1.57(-3.40%)
Feb 16, 2006 48.20 48.57 45.89 46.19 4,332,400 -1.55(-3.25%)
Feb 15, 2006 46.67 47.82 46.09 47.74 3,048,013 +0.88(+1.88%)
Feb 14, 2006 46.41 47.02 45.80 46.86 2,189,992 +0.41(+0.88%)
Feb 13, 2006 47.95 48.01 46.25 46.45 1,955,041 -1.58(-3.29%)
Feb 10, 2006 47.02 48.03 45.55 48.03 4,611,849 +0.95(+2.02%)
Feb 09, 2006 47.71 48.54 47.08 47.08 5,993,079 -0.33(-0.70%)
Feb 08, 2006 46.75 47.42 46.42 47.41 2,374,629 +1.06(+2.29%)
Feb 07, 2006 46.82 47.10 45.59 46.35 1,620,715 -0.50(-1.07%)
Feb 06, 2006 46.38 46.88 45.72 46.85 2,023,527 +0.62(+1.34%)
Feb 03, 2006 46.06 47.00 45.50 46.23 1,742,348 +0.22(+0.48%)
Feb 02, 2006 46.85 47.50 45.82 46.01 2,768,808 -0.88(-1.88%)
Feb 01, 2006 46.23 47.45 46.17 46.89 2,129,732 +0.46(+0.99%)
Jan 31, 2006 46.64 46.96 45.91 46.43 3,139,747 -0.43(-0.92%)
Jan 30, 2006 46.55 47.10 46.35 46.86 2,590,887 +0.54(+1.17%)
Jan 27, 2006 45.56 47.11 45.34 46.32 4,675,259 +0.87(+1.91%)
Jan 26, 2006 44.35 45.45 43.99 45.45 3,588,743 +1.63(+3.72%)
Jan 25, 2006 44.30 45.00 43.17 43.82 3,410,288 -0.39(-0.88%)
Jan 24, 2006 42.87 44.54 42.39 44.21 3,203,204 +1.75(+4.12%)
Jan 23, 2006 42.12 43.28 42.06 42.46 2,686,755 +0.44(+1.05%)
Jan 20, 2006 43.35 43.49 42.02 42.02 3,908,048 -1.83(-4.17%)
Jan 19, 2006 42.15 44.00 42.04 43.85 11,961,859 +5.53(+14.43%)
Jan 18, 2006 37.10 38.45 36.94 38.32 4,158,065 +0.70(+1.86%)
Jan 17, 2006 37.64 37.94 37.22 37.62 2,469,880 -0.67(-1.75%)
Jan 13, 2006 38.75 38.87 37.90 38.29 2,615,141 -1.11(-2.82%)
Jan 12, 2006 39.34 39.80 39.03 39.40 2,289,500 -0.25(-0.63%)
Jan 11, 2006 38.40 39.92 38.09 39.65 2,656,359 +0.89(+2.30%)
Jan 10, 2006 39.35 39.40 38.37 38.76 2,604,978 -0.70(-1.77%)
Jan 09, 2006 38.99 39.80 38.78 39.46 2,617,001 +0.39(+1.00%)
Jan 06, 2006 38.00 39.23 37.68 39.07 2,786,939 +1.33(+3.52%)
Jan 05, 2006 37.27 38.22 37.26 37.74 2,196,004 +0.69(+1.86%)
Jan 04, 2006 36.91 37.44 36.56 37.05 2,721,956 +0.36(+0.98%)
Jan 03, 2006 35.91 36.92 35.44 36.69 2,901,776 +1.01(+2.83%)
Dec 30, 2005 36.42 36.49 35.68 35.68 1,331,396 -0.81(-2.22%)
Dec 29, 2005 36.45 36.87 36.25 36.49 1,089,709 +0.02(+0.05%)
Dec 28, 2005 35.90 36.51 35.65 36.47 882,700 +0.57(+1.59%)
Dec 27, 2005 36.76 36.88 35.77 35.90 1,239,800 -0.63(-1.72%)
Dec 23, 2005 36.72 37.02 36.10 36.53 1,104,344 -0.24(-0.65%)
Dec 22, 2005 35.05 36.88 35.03 36.77 3,329,092 +1.88(+5.39%)
Dec 21, 2005 35.18 35.68 34.58 34.89 1,370,099 -0.27(-0.77%)
Dec 20, 2005 34.66 35.38 34.44 35.16 2,268,368 +0.46(+1.33%)
Dec 19, 2005 36.00 36.37 34.66 34.70 2,168,896 -1.33(-3.69%)
Dec 16, 2005 36.60 36.83 35.83 36.03 2,849,295 -0.61(-1.66%)
Dec 15, 2005 36.73 37.10 36.58 36.64 1,772,512 -0.14(-0.38%)
Dec 14, 2005 37.00 37.06 36.40 36.78 1,579,817 -0.26(-0.70%)
Dec 13, 2005 37.00 37.50 36.52 37.04 2,291,257 +0.05(+0.14%)
Dec 12, 2005 36.50 37.07 36.33 36.99 1,688,986 +0.69(+1.90%)
Dec 09, 2005 36.30 36.40 35.60 36.30 3,415,164 -0.13(-0.36%)
Dec 08, 2005 37.65 37.95 36.31 36.43 2,344,638 -0.95(-2.54%)
Dec 07, 2005 38.15 38.15 37.13 37.38 1,815,382 -0.72(-1.89%)
Dec 06, 2005 37.75 38.75 37.68 38.10 2,178,174 +0.67(+1.79%)
Dec 05, 2005 37.64 37.83 36.86 37.43 2,352,965 -0.32(-0.85%)
Dec 02, 2005 38.56 38.61 37.35 37.75 4,626,175 -1.40(-3.58%)
Dec 01, 2005 37.84 39.18 37.84 39.15 2,549,075 +1.60(+4.26%)
Nov 30, 2005 37.41 37.98 36.66 37.55 2,841,524 -0.28(-0.74%)
Nov 29, 2005 37.38 38.08 37.25 37.83 1,567,231 +0.77(+2.08%)
Nov 28, 2005 38.38 38.71 37.05 37.06 1,740,937 -1.38(-3.59%)
Nov 25, 2005 37.47 38.44 37.46 38.44 700,276 +0.94(+2.51%)
Nov 23, 2005 37.71 38.19 37.50 37.50 1,311,990 -0.17(-0.45%)
Nov 22, 2005 36.90 37.81 36.90 37.67 3,149,373 +0.67(+1.81%)
Nov 21, 2005 37.50 37.55 36.80 37.00 2,577,017 -0.49(-1.31%)
Nov 18, 2005 37.80 38.15 37.36 37.49 2,662,650 -0.08(-0.21%)
Nov 17, 2005 37.03 37.65 36.79 37.57 2,532,155 +0.16(+0.43%)
Nov 16, 2005 37.70 38.08 37.05 37.41 3,248,774 -0.42(-1.11%)
Nov 15, 2005 37.34 38.00 37.31 37.83 2,182,231 +0.42(+1.12%)
Nov 14, 2005 37.11 38.00 36.79 37.41 1,966,712 +0.24(+0.65%)
Nov 11, 2005 37.66 38.00 37.00 37.17 1,874,075 -0.59(-1.56%)
Nov 10, 2005 38.04 38.25 37.52 37.76 4,223,830 +0.22(+0.59%)
Nov 09, 2005 35.88 37.60 35.79 37.54 3,658,293 +1.70(+4.74%)
Nov 08, 2005 35.55 36.48 35.51 35.84 2,703,509 +0.02(+0.06%)
Nov 07, 2005 35.30 36.08 35.03 35.82 1,875,313 +0.75(+2.14%)
Nov 04, 2005 35.43 35.70 34.65 35.07 1,652,146 -0.33(-0.93%)
Nov 03, 2005 35.00 35.77 34.93 35.40 3,631,750 +0.56(+1.61%)
Nov 02, 2005 33.36 34.97 33.27 34.84 2,892,179 +1.14(+3.38%)
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.