Lam Research (NQ: LRCX )

649.78 USD +4.26 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.27 18.89 18.16 18.21 1,327,000 -0.27(-1.46%)
Jun 27, 2003 18.65 18.89 18.40 18.48 1,468,654 -0.08(-0.43%)
Jun 26, 2003 17.89 18.63 17.86 18.56 1,516,400 +0.76(+4.27%)
Jun 25, 2003 17.51 18.50 17.49 17.80 2,095,300 +0.35(+2.01%)
Jun 24, 2003 17.54 17.79 17.25 17.45 1,777,400 -0.13(-0.74%)
Jun 23, 2003 17.92 18.15 17.47 17.58 1,740,900 -0.15(-0.85%)
Jun 20, 2003 18.49 18.63 17.38 17.73 2,776,200 -0.77(-4.16%)
Jun 19, 2003 19.04 19.23 18.45 18.50 2,375,200 -0.43(-2.27%)
Jun 18, 2003 18.42 19.42 18.15 18.93 1,839,400 +0.38(+2.05%)
Jun 17, 2003 18.63 18.75 18.04 18.55 1,332,300 +0.30(+1.64%)
Jun 16, 2003 17.87 18.46 17.75 18.25 1,921,900 +0.49(+2.76%)
Jun 13, 2003 18.62 18.75 17.67 17.76 1,873,900 -0.90(-4.82%)
Jun 12, 2003 18.24 18.75 18.05 18.66 3,463,000 +0.55(+3.04%)
Jun 11, 2003 17.81 18.16 17.21 18.11 2,206,500 +0.16(+0.89%)
Jun 10, 2003 17.77 17.99 17.20 17.95 2,294,900 -0.29(-1.59%)
Jun 09, 2003 18.90 19.00 18.07 18.24 1,154,500 -0.87(-4.55%)
Jun 06, 2003 19.82 20.20 18.79 19.11 3,546,300 -0.18(-0.93%)
Jun 05, 2003 18.68 19.30 18.32 19.29 1,790,500 +0.44(+2.33%)
Jun 04, 2003 18.25 18.91 18.06 18.85 1,790,300 +0.60(+3.29%)
Jun 03, 2003 17.85 18.33 17.85 18.25 2,160,000 +0.31(+1.73%)
Jun 02, 2003 17.99 18.83 17.77 17.94 3,301,100 +0.09(+0.50%)
May 30, 2003 17.03 18.04 17.00 17.85 2,514,000 +0.85(+5.00%)
May 29, 2003 16.49 17.09 16.38 17.00 2,078,000 +0.48(+2.91%)
May 28, 2003 16.50 16.77 16.38 16.52 1,568,600 -0.04(-0.24%)
May 27, 2003 15.47 16.65 15.38 16.56 2,166,300 +1.01(+6.50%)
May 23, 2003 15.74 15.74 15.34 15.55 1,048,900 -0.14(-0.89%)
May 22, 2003 15.23 15.85 15.23 15.69 823,100 +0.44(+2.89%)
May 21, 2003 15.10 15.27 14.85 15.25 1,579,900 +0.16(+1.06%)
May 20, 2003 15.25 15.42 14.95 15.09 1,026,400 +0.09(+0.60%)
May 19, 2003 15.64 15.69 14.96 15.00 2,191,200 -0.79(-5.00%)
May 16, 2003 16.17 16.19 15.66 15.79 3,302,300 -0.48(-2.95%)
May 15, 2003 16.30 16.77 15.88 16.27 2,347,000 -0.35(-2.11%)
May 14, 2003 16.37 16.73 16.11 16.62 2,336,200 +0.14(+0.85%)
May 13, 2003 16.37 16.51 16.12 16.48 2,410,500 -0.18(-1.08%)
May 12, 2003 16.12 16.70 16.09 16.66 2,254,500 +0.45(+2.78%)
May 09, 2003 15.61 16.26 15.61 16.21 1,968,500 +0.75(+4.85%)
May 08, 2003 15.54 15.60 15.21 15.46 1,608,800 -0.27(-1.72%)
May 07, 2003 15.78 15.94 15.51 15.73 2,047,700 -0.12(-0.76%)
May 06, 2003 15.70 16.08 15.45 15.85 1,429,700 +0.21(+1.34%)
May 05, 2003 15.50 16.00 15.46 15.64 1,472,100 +0.05(+0.32%)
May 02, 2003 15.00 15.68 15.00 15.59 2,751,400 +0.50(+3.31%)
May 01, 2003 14.76 15.11 14.50 15.09 2,628,800 +0.41(+2.79%)
Apr 30, 2003 14.74 14.90 14.44 14.68 1,942,300 -0.13(-0.88%)
Apr 29, 2003 14.04 14.98 14.04 14.81 3,482,300 +0.86(+6.16%)
Apr 28, 2003 13.55 14.00 13.55 13.95 1,240,600 +0.44(+3.26%)
Apr 25, 2003 13.98 14.00 13.35 13.51 1,980,400 -0.65(-4.59%)
Apr 24, 2003 14.09 14.61 14.09 14.16 2,391,100 -0.24(-1.67%)
Apr 23, 2003 14.39 14.51 14.21 14.40 3,244,400 +0.06(+0.42%)
Apr 22, 2003 13.62 14.58 13.25 14.34 3,064,800 +0.59(+4.29%)
Apr 21, 2003 13.36 13.79 13.23 13.75 2,833,100 +0.34(+2.54%)
Apr 17, 2003 12.58 13.46 12.19 13.41 7,355,300 +1.71(+14.62%)
Apr 16, 2003 11.78 12.16 11.56 11.70 3,358,600 +0.27(+2.36%)
Apr 15, 2003 10.85 11.59 10.77 11.43 3,237,800 +0.33(+2.97%)
Apr 14, 2003 11.08 11.15 10.92 11.10 2,836,500 +0.00(+0.00%)
Apr 11, 2003 11.53 11.69 11.05 11.10 2,732,100 -0.30(-2.63%)
Apr 10, 2003 11.43 11.52 11.21 11.40 1,103,900 -0.03(-0.26%)
Apr 09, 2003 11.75 12.02 11.40 11.43 1,873,700 -0.45(-3.79%)
Apr 08, 2003 12.45 12.47 11.84 11.88 1,472,000 -0.68(-5.41%)
Apr 07, 2003 12.74 13.04 12.41 12.56 1,470,700 +0.42(+3.46%)
Apr 04, 2003 12.36 12.39 12.01 12.14 1,470,900 -0.11(-0.90%)
Apr 03, 2003 12.21 12.51 11.94 12.25 2,150,300 +0.26(+2.16%)
Apr 02, 2003 11.81 12.23 11.80 11.99 2,526,200 +0.47(+4.09%)
Apr 01, 2003 11.35 11.63 11.33 11.52 1,899,300 +0.13(+1.15%)
Mar 31, 2003 11.93 12.02 11.35 11.39 2,275,658 -0.70(-5.80%)
Mar 28, 2003 12.58 12.63 12.05 12.09 1,764,637 -0.52(-4.12%)
Mar 27, 2003 12.65 12.81 12.45 12.61 1,314,076 -0.15(-1.18%)
Mar 26, 2003 12.83 13.09 12.66 12.76 1,349,709 -0.09(-0.70%)
Mar 25, 2003 12.78 12.96 12.49 12.85 2,331,438 +0.02(+0.16%)
Mar 24, 2003 13.12 13.23 12.71 12.83 1,353,427 -0.73(-5.38%)
Mar 21, 2003 14.34 14.35 13.20 13.56 2,126,530 +0.27(+2.03%)
Mar 20, 2003 13.13 13.57 12.90 13.29 1,727,595 +0.13(+0.99%)
Mar 19, 2003 13.31 13.37 12.84 13.16 1,416,964 -0.15(-1.13%)
Mar 18, 2003 13.13 13.38 12.87 13.31 2,485,149 +0.11(+0.83%)
Mar 17, 2003 12.33 13.27 12.26 13.20 2,264,497 +0.73(+5.86%)
Mar 14, 2003 12.73 12.90 12.28 12.47 1,491,396 -0.35(-2.74%)
Mar 13, 2003 12.02 12.82 12.01 12.82 1,782,200 +0.98(+8.28%)
Mar 12, 2003 11.75 12.00 11.49 11.84 1,878,638 +0.11(+0.94%)
Mar 11, 2003 11.81 11.93 11.50 11.73 995,100 +0.01(+0.08%)
Mar 10, 2003 12.02 12.02 11.65 11.72 1,017,800 -0.36(-2.97%)
Mar 07, 2003 11.90 12.12 11.72 12.08 4,620,400 -0.26(-2.11%)
Mar 06, 2003 12.44 12.51 11.92 12.34 3,087,000 -0.20(-1.59%)
Mar 05, 2003 12.44 12.55 12.15 12.54 1,293,700 +0.11(+0.88%)
Mar 04, 2003 12.76 12.80 12.36 12.43 1,337,400 -0.34(-2.66%)
Mar 03, 2003 13.47 13.59 12.63 12.77 1,862,700 -0.56(-4.20%)
Feb 28, 2003 13.10 13.38 12.95 13.33 1,090,600 +0.15(+1.14%)
Feb 27, 2003 12.96 13.28 12.64 13.18 1,399,200 +0.41(+3.21%)
Feb 26, 2003 13.20 13.35 12.71 12.77 1,274,100 -0.55(-4.13%)
Feb 25, 2003 12.90 13.39 12.77 13.32 1,568,900 +0.16(+1.22%)
Feb 24, 2003 13.16 13.46 13.01 13.16 1,628,300 +0.02(+0.15%)
Feb 21, 2003 13.57 13.57 13.07 13.14 1,654,900 -0.45(-3.31%)
Feb 20, 2003 13.14 13.61 13.10 13.59 2,493,200 +0.49(+3.74%)
Feb 19, 2003 13.22 13.36 13.00 13.10 1,792,400 -0.22(-1.65%)
Feb 18, 2003 12.76 13.32 12.73 13.32 2,563,800 +0.76(+6.05%)
Feb 14, 2003 12.03 12.65 11.91 12.56 2,261,400 +0.61(+5.10%)
Feb 13, 2003 12.35 12.36 11.79 11.95 2,530,900 -0.40(-3.24%)
Feb 12, 2003 12.16 12.60 12.16 12.35 1,462,200 -0.03(-0.24%)
Feb 11, 2003 12.60 12.80 12.27 12.38 1,666,500 -0.19(-1.52%)
Feb 10, 2003 12.32 12.71 12.11 12.57 2,012,700 +0.29(+2.37%)
Feb 07, 2003 12.62 12.69 12.15 12.28 1,382,800 -0.19(-1.52%)
Feb 06, 2003 12.36 12.72 12.28 12.47 2,270,600 +0.10(+0.81%)
Feb 05, 2003 12.63 12.95 12.30 12.37 2,345,100 -0.11(-0.88%)
Feb 04, 2003 11.74 12.60 11.73 12.48 6,408,600 +0.63(+5.32%)
Feb 03, 2003 11.61 12.16 11.60 11.85 3,304,900 +0.16(+1.37%)
Jan 31, 2003 11.47 11.77 11.04 11.69 4,691,100 -0.40(-3.31%)
Jan 30, 2003 12.99 13.08 12.00 12.09 2,418,295 -0.89(-6.86%)
Jan 29, 2003 12.33 13.01 11.92 12.98 3,268,600 +0.59(+4.76%)
Jan 28, 2003 12.21 12.50 11.81 12.39 2,984,800 +0.24(+1.98%)
Jan 27, 2003 12.10 12.53 12.00 12.15 1,364,200 -0.15(-1.22%)
Jan 24, 2003 12.92 12.95 12.11 12.30 3,395,900 -0.68(-5.24%)
Jan 23, 2003 12.85 13.03 12.50 12.98 3,756,800 +0.84(+6.92%)
Jan 22, 2003 12.57 12.94 12.14 12.14 3,366,600 -0.35(-2.80%)
Jan 21, 2003 12.59 12.87 12.42 12.49 2,436,900 +0.16(+1.30%)
Jan 17, 2003 12.81 12.84 12.31 12.33 2,027,900 -0.76(-5.81%)
Jan 16, 2003 12.91 13.20 12.76 13.09 3,671,900 +0.23(+1.79%)
Jan 15, 2003 13.14 13.30 12.50 12.86 2,266,600 -0.69(-5.09%)
Jan 14, 2003 13.37 14.01 13.25 13.55 2,672,100 +0.09(+0.67%)
Jan 13, 2003 14.04 14.38 13.41 13.46 2,030,300 -0.33(-2.39%)
Jan 10, 2003 12.85 13.89 12.84 13.79 2,029,500 +0.56(+4.23%)
Jan 09, 2003 12.64 13.45 12.58 13.23 2,580,800 +0.84(+6.78%)
Jan 08, 2003 12.45 12.73 12.32 12.39 1,613,400 -0.32(-2.52%)
Jan 07, 2003 12.81 13.09 12.47 12.71 2,445,700 +0.14(+1.11%)
Jan 06, 2003 12.30 12.75 12.01 12.57 3,047,100 +1.06(+9.21%)
Jan 03, 2003 11.44 12.05 11.41 11.51 1,486,300 -0.14(-1.20%)
Jan 02, 2003 10.98 11.69 10.70 11.65 1,695,400 +0.87(+8.07%)
Dec 31, 2002 10.76 11.13 10.72 10.78 1,209,500 -0.12(-1.10%)
Dec 30, 2002 11.27 11.41 10.70 10.90 1,167,500 -0.20(-1.80%)
Dec 27, 2002 11.26 11.36 11.05 11.10 613,700 -0.13(-1.16%)
Dec 26, 2002 11.55 11.77 11.11 11.23 860,200 -0.15(-1.32%)
Dec 24, 2002 11.44 11.65 11.27 11.38 422,400 -0.09(-0.78%)
Dec 23, 2002 11.16 11.67 10.85 11.47 1,113,200 +0.25(+2.23%)
Dec 20, 2002 11.16 11.36 10.85 11.22 1,711,000 +0.21(+1.91%)
Dec 19, 2002 10.89 11.25 10.42 11.01 2,729,700 +0.12(+1.10%)
Dec 18, 2002 11.99 12.09 10.88 10.89 3,458,200 -1.38(-11.25%)
Dec 17, 2002 12.20 12.82 12.11 12.27 1,604,200 -0.21(-1.68%)
Dec 16, 2002 12.05 12.59 11.76 12.48 1,665,800 +0.75(+6.39%)
Dec 13, 2002 12.23 12.38 11.72 11.73 1,615,100 -0.88(-6.98%)
Dec 12, 2002 13.00 13.15 12.51 12.61 1,645,100 -0.16(-1.25%)
Dec 11, 2002 12.40 13.39 12.11 12.77 4,314,800 +0.21(+1.67%)
Dec 10, 2002 11.40 12.61 11.30 12.56 3,798,900 +1.22(+10.76%)
Dec 09, 2002 12.65 12.66 11.28 11.34 3,396,100 -1.38(-10.85%)
Dec 06, 2002 12.95 13.20 12.61 12.72 1,882,300 -0.30(-2.30%)
Dec 05, 2002 13.72 13.74 12.95 13.02 1,965,800 -0.28(-2.11%)
Dec 04, 2002 14.19 14.27 12.85 13.30 4,251,200 -1.50(-10.14%)
Dec 03, 2002 15.96 16.00 14.76 14.80 2,451,900 -1.45(-8.92%)
Dec 02, 2002 16.80 17.23 15.78 16.25 2,333,800 +0.01(+0.06%)
Nov 29, 2002 17.26 17.31 16.13 16.24 1,170,500 -0.93(-5.39%)
Nov 27, 2002 16.10 17.21 16.07 17.17 1,995,200 +1.46(+9.27%)
Nov 26, 2002 16.30 16.41 15.62 15.71 2,677,000 -0.54(-3.32%)
Nov 25, 2002 15.38 16.31 15.35 16.25 3,297,400 +0.96(+6.28%)
Nov 22, 2002 15.14 15.60 14.89 15.29 2,143,900 -0.05(-0.33%)
Nov 21, 2002 14.46 15.41 14.41 15.34 2,508,400 +1.23(+8.72%)
Nov 20, 2002 13.11 14.18 13.02 14.11 2,396,500 +1.19(+9.21%)
Nov 19, 2002 12.91 13.38 12.68 12.92 1,078,400 -0.05(-0.39%)
Nov 18, 2002 13.40 13.78 12.89 12.97 1,467,800 -0.19(-1.45%)
Nov 15, 2002 12.79 13.35 12.58 13.16 1,556,600 +0.06(+0.47%)
Nov 14, 2002 12.48 13.13 12.13 13.10 2,568,500 +1.13(+9.48%)
Nov 13, 2002 11.70 12.38 11.50 11.97 1,831,200 -0.02(-0.20%)
Nov 12, 2002 11.39 12.34 11.29 11.99 2,498,400 +0.68(+6.01%)
Nov 11, 2002 12.26 12.27 11.10 11.31 2,218,700 -0.92(-7.52%)
Nov 08, 2002 12.54 12.63 11.77 12.23 3,327,900 -0.30(-2.39%)
Nov 07, 2002 13.79 13.81 12.53 12.53 2,641,200 -1.66(-11.70%)
Nov 06, 2002 13.50 14.32 13.31 14.19 2,096,700 +0.74(+5.51%)
Nov 05, 2002 14.06 14.06 12.80 13.45 3,311,400 -0.67(-4.75%)
Nov 04, 2002 13.53 14.96 13.53 14.12 3,337,400 +0.66(+4.90%)
Nov 01, 2002 12.56 13.53 12.25 13.46 2,543,600 +0.87(+6.91%)
Oct 31, 2002 13.10 13.58 12.51 12.59 3,775,700 -0.46(-3.52%)
Oct 30, 2002 11.38 13.08 11.19 13.05 4,156,100 +1.76(+15.59%)
Oct 29, 2002 11.23 11.58 10.75 11.29 2,067,800 -0.03(-0.27%)
Oct 28, 2002 11.08 11.92 11.08 11.32 2,566,700 +0.26(+2.35%)
Oct 25, 2002 10.84 11.21 10.76 11.06 1,535,300 +0.25(+2.31%)
Oct 24, 2002 11.08 11.70 10.72 10.81 3,389,000 -0.17(-1.55%)
Oct 23, 2002 10.11 11.14 10.00 10.98 5,432,600 +0.48(+4.57%)
Oct 22, 2002 11.15 11.35 10.41 10.50 2,690,400 -1.37(-11.54%)
Oct 21, 2002 10.91 11.87 10.56 11.87 2,592,700 +0.74(+6.65%)
Oct 18, 2002 9.500 11.36 9.400 11.13 5,072,800 +1.46(+15.10%)
Oct 17, 2002 9.020 9.700 9.020 9.670 2,930,038 +0.98(+11.26%)
Oct 16, 2002 8.780 8.940 8.520 8.691 1,928,507 -0.63(-6.75%)
Oct 15, 2002 8.820 9.350 8.780 9.320 1,982,400 +0.97(+11.62%)
Oct 14, 2002 8.150 8.490 7.990 8.350 1,189,500 -0.06(-0.71%)
Oct 11, 2002 7.560 8.580 7.550 8.410 2,065,500 +0.92(+12.28%)
Oct 10, 2002 6.690 7.500 6.690 7.490 2,343,300 +0.77(+11.46%)
Oct 09, 2002 6.860 7.270 6.700 6.720 1,400,700 -0.31(-4.41%)
Oct 08, 2002 7.100 7.310 6.630 7.030 1,993,400 +0.00(+0.00%)
Oct 07, 2002 7.610 7.810 6.990 7.030 2,820,300 -0.56(-7.38%)
Oct 04, 2002 8.550 8.630 7.503 7.590 2,663,300 -0.77(-9.21%)
Oct 03, 2002 8.860 8.990 8.280 8.360 1,418,500 -0.72(-7.93%)
Oct 02, 2002 8.840 9.470 8.750 9.080 2,042,700 +0.13(+1.45%)
Oct 01, 2002 8.890 9.060 8.550 8.950 2,108,900 +0.05(+0.56%)
Sep 30, 2002 9.070 9.100 8.630 8.900 1,858,565 -0.27(-2.91%)
Sep 27, 2002 9.230 9.670 9.030 9.167 1,763,300 -0.18(-1.96%)
Sep 26, 2002 9.930 9.930 9.260 9.350 1,752,800 -0.40(-4.10%)
Sep 25, 2002 9.410 9.990 9.320 9.750 3,081,800 +0.51(+5.52%)
Sep 24, 2002 8.750 9.340 8.610 9.240 7,072,090 +0.15(+1.65%)
Sep 23, 2002 9.050 9.260 8.950 9.090 3,162,883 -0.19(-2.05%)
Sep 20, 2002 9.440 9.480 9.080 9.280 2,725,556 +0.33(+3.69%)
Sep 19, 2002 9.820 9.990 8.920 8.950 7,235,200 -1.04(-10.41%)
Sep 18, 2002 10.05 10.30 9.850 9.990 1,906,658 -0.07(-0.70%)
Sep 17, 2002 10.54 10.79 10.05 10.06 2,458,600 -0.19(-1.85%)
Sep 16, 2002 10.70 10.80 10.20 10.25 1,780,994 -0.50(-4.65%)
Sep 13, 2002 11.01 11.37 10.71 10.75 1,889,519 -0.35(-3.15%)
Sep 12, 2002 11.44 11.45 11.00 11.10 1,111,708 -0.60(-5.13%)
Sep 11, 2002 11.66 12.06 11.63 11.70 928,800 +0.14(+1.21%)
Sep 10, 2002 10.72 11.67 10.72 11.56 201,120,000 +0.80(+7.43%)
Sep 09, 2002 10.64 10.88 10.33 10.76 2,196,598 -0.23(-2.09%)
Sep 06, 2002 10.63 11.06 10.63 10.99 2,205,700 +0.76(+7.43%)
Sep 05, 2002 10.73 10.86 10.20 10.23 1,442,300 -0.81(-7.34%)
Sep 04, 2002 10.97 11.05 10.25 11.04 2,549,439 +0.08(+0.73%)
Sep 03, 2002 11.50 11.51 10.81 10.96 1,692,000 -0.67(-5.76%)
Aug 30, 2002 11.40 11.95 11.35 11.63 2,001,800 -0.32(-2.68%)
Aug 29, 2002 11.15 12.27 11.04 11.95 2,569,214 +0.03(+0.25%)
Aug 28, 2002 12.59 12.61 11.92 11.92 2,221,800 -0.83(-6.51%)
Aug 27, 2002 13.89 13.89 12.68 12.75 1,969,912 -1.08(-7.81%)
Aug 26, 2002 13.75 13.84 13.13 13.83 1,452,800 +0.23(+1.69%)
Aug 23, 2002 14.45 14.46 13.59 13.60 1,771,459 -0.98(-6.72%)
Aug 22, 2002 14.41 15.10 14.38 14.58 1,728,300 -0.02(-0.14%)
Aug 21, 2002 14.37 14.79 14.11 14.60 2,625,000 +0.52(+3.69%)
Aug 20, 2002 14.88 15.00 14.06 14.08 1,741,399 -0.16(-1.12%)
Aug 16, 2002 12.84 14.37 12.75 14.24 2,664,294 +1.33(+10.30%)
Aug 15, 2002 12.81 13.25 12.17 12.91 3,128,627 +0.13(+1.02%)
Aug 14, 2002 12.11 12.82 11.80 12.78 3,217,500 +0.61(+5.01%)
Aug 13, 2002 12.23 12.95 12.06 12.17 2,582,940 -0.23(-1.85%)
Aug 12, 2002 12.35 12.58 12.06 12.40 1,382,600 +0.67(+5.71%)
Aug 07, 2002 12.35 12.61 11.22 11.73 2,141,100 -0.24(-2.01%)
Aug 06, 2002 11.29 12.34 11.29 11.97 2,304,400 +0.89(+8.03%)
Aug 05, 2002 11.69 11.69 11.02 11.08 1,919,000 -0.58(-4.97%)
Aug 02, 2002 11.96 12.07 11.50 11.66 3,523,900 -0.48(-3.95%)
Aug 01, 2002 12.20 12.89 11.96 12.14 4,388,461 -0.16(-1.30%)
Jul 31, 2002 13.20 13.29 12.26 12.30 2,050,600 -1.16(-8.62%)
Jul 30, 2002 12.45 13.50 12.38 13.46 3,116,500 +0.72(+5.65%)
Jul 29, 2002 12.04 12.80 11.95 12.74 2,577,500 +1.13(+9.73%)
Jul 26, 2002 12.50 12.50 11.38 11.61 3,167,700 -0.25(-2.11%)
Jul 25, 2002 13.70 13.70 11.64 11.86 6,171,205 -1.97(-14.24%)
Jul 24, 2002 13.70 14.20 12.60 13.83 4,336,600 -0.12(-0.86%)
Jul 23, 2002 15.10 15.20 13.73 13.95 3,822,002 -1.45(-9.42%)
Jul 22, 2002 15.91 16.21 15.14 15.40 2,413,574 -0.57(-3.57%)
Jul 19, 2002 15.48 16.22 15.26 15.97 2,181,800 -0.49(-2.98%)
Jul 17, 2002 17.10 17.74 15.76 16.46 3,307,900 -0.55(-3.23%)
Jul 12, 2002 17.07 17.44 16.51 17.01 1,645,600 +0.19(+1.13%)
Jul 11, 2002 15.57 16.84 15.31 16.82 2,513,500 +1.22(+7.82%)
Jul 10, 2002 16.56 16.68 15.57 15.60 2,126,300 -0.79(-4.82%)
Jul 09, 2002 17.61 17.07 16.40 16.39 1,660,500 -1.22(-6.93%)
Jul 08, 2002 18.29 18.60 17.41 17.61 1,543,800 -0.68(-3.72%)
Jul 05, 2002 16.88 18.60 16.88 18.29 1,496,800 +1.45(+8.61%)
Jul 04, 2002 15.75 16.85 15.68 16.84 2,155,600 +0.00(+0.00%)
Jul 03, 2002 15.75 16.85 15.68 16.84 2,150,000 +0.99(+6.25%)
Jul 02, 2002 16.64 16.71 15.76 15.85 2,543,500 -1.01(-5.99%)
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.