Lam Research (NQ: LRCX )

566.21 USD +12.59 (+2.27%)
Streaming Delayed Price Updated: 2:22 PM EDT, Oct 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 21.56 22.27 21.45 21.88 2,300,300 +0.36(+1.67%)
Sep 29, 2004 21.35 22.00 21.26 21.52 2,818,900 +0.30(+1.41%)
Sep 28, 2004 21.32 21.37 20.88 21.22 2,045,500 -0.07(-0.33%)
Sep 27, 2004 21.60 21.78 21.13 21.29 1,969,900 -0.37(-1.71%)
Sep 24, 2004 22.32 22.61 21.65 21.66 1,593,100 -0.68(-3.04%)
Sep 23, 2004 22.18 22.77 21.96 22.34 1,410,100 +0.16(+0.72%)
Sep 22, 2004 22.78 22.82 22.15 22.18 1,326,700 -0.93(-4.02%)
Sep 21, 2004 23.10 23.27 22.79 23.11 2,298,700 +0.08(+0.35%)
Sep 20, 2004 22.49 23.51 22.34 23.03 2,545,400 +0.56(+2.49%)
Sep 17, 2004 22.21 22.54 21.79 22.47 2,296,500 +0.32(+1.44%)
Sep 16, 2004 22.32 22.67 22.01 22.15 1,014,400 -0.10(-0.45%)
Sep 15, 2004 22.72 22.92 22.13 22.25 1,675,000 -0.85(-3.68%)
Sep 14, 2004 22.77 23.37 22.65 23.10 2,546,500 +0.19(+0.83%)
Sep 13, 2004 22.24 23.10 22.17 22.91 3,696,000 +0.75(+3.38%)
Sep 10, 2004 21.27 22.33 20.96 22.16 3,687,300 +0.92(+4.33%)
Sep 09, 2004 20.22 21.52 20.12 21.24 5,049,500 +1.23(+6.15%)
Sep 08, 2004 20.16 20.59 19.85 20.01 2,380,200 -0.13(-0.65%)
Sep 07, 2004 20.28 20.43 19.85 20.14 2,745,300 +0.01(+0.05%)
Sep 03, 2004 21.00 21.22 19.97 20.13 3,644,600 -1.45(-6.72%)
Sep 02, 2004 21.67 21.87 21.18 21.58 3,428,800 -0.01(-0.05%)
Sep 01, 2004 21.46 22.19 21.32 21.59 2,957,100 +0.04(+0.19%)
Aug 31, 2004 21.77 21.78 21.07 21.55 2,070,700 -0.20(-0.92%)
Aug 30, 2004 22.27 22.37 21.68 21.75 1,092,300 -0.61(-2.73%)
Aug 27, 2004 22.05 22.56 22.00 22.36 1,279,100 +0.31(+1.41%)
Aug 26, 2004 21.86 22.07 21.56 22.05 2,252,000 +0.04(+0.18%)
Aug 25, 2004 21.47 22.33 21.29 22.01 2,133,200 +0.53(+2.47%)
Aug 24, 2004 22.50 22.61 21.26 21.48 1,984,500 -0.84(-3.76%)
Aug 23, 2004 22.23 22.72 22.04 22.32 1,951,600 +0.23(+1.04%)
Aug 20, 2004 21.66 22.23 21.55 22.09 1,630,800 +0.29(+1.33%)
Aug 19, 2004 22.13 22.27 21.61 21.80 2,182,900 -0.40(-1.80%)
Aug 18, 2004 20.85 22.30 20.76 22.20 4,995,900 +1.19(+5.66%)
Aug 17, 2004 20.68 21.33 20.57 21.01 3,068,000 +0.59(+2.89%)
Aug 16, 2004 20.25 20.70 20.06 20.42 2,566,800 +0.47(+2.36%)
Aug 13, 2004 20.20 20.25 19.87 19.95 2,926,300 -0.15(-0.75%)
Aug 12, 2004 20.50 20.63 19.71 20.10 5,555,100 -0.67(-3.23%)
Aug 11, 2004 21.45 21.45 20.26 20.77 4,746,400 -1.28(-5.80%)
Aug 10, 2004 21.60 22.07 21.42 22.05 1,627,800 +0.46(+2.13%)
Aug 09, 2004 21.50 21.71 21.16 21.59 2,610,500 +0.19(+0.89%)
Aug 06, 2004 21.66 21.92 21.15 21.40 3,667,000 -0.71(-3.21%)
Aug 05, 2004 23.02 23.05 22.05 22.11 2,239,800 -0.71(-3.11%)
Aug 04, 2004 22.75 23.08 22.29 22.82 2,187,300 +0.33(+1.47%)
Aug 03, 2004 23.83 23.85 22.47 22.49 2,660,300 -1.30(-5.46%)
Aug 02, 2004 23.83 23.84 23.26 23.79 1,686,400 -0.06(-0.25%)
Jul 30, 2004 23.50 24.18 23.33 23.85 2,378,200 +0.37(+1.58%)
Jul 29, 2004 23.18 23.53 23.01 23.48 2,855,400 +0.76(+3.35%)
Jul 28, 2004 22.84 22.97 22.28 22.72 3,216,700 -0.31(-1.35%)
Jul 27, 2004 22.37 23.22 22.27 23.03 4,374,900 +0.61(+2.72%)
Jul 26, 2004 22.71 23.01 22.02 22.42 4,310,300 -0.22(-0.97%)
Jul 23, 2004 23.17 24.10 22.63 22.64 7,562,900 -1.08(-4.55%)
Jul 22, 2004 21.28 24.52 21.24 23.72 17,965,400 +3.92(+19.80%)
Jul 21, 2004 21.40 21.80 19.80 19.80 3,130,900 -1.57(-7.35%)
Jul 20, 2004 20.70 21.37 20.57 21.37 2,451,500 +0.54(+2.59%)
Jul 19, 2004 20.75 21.18 20.42 20.83 2,138,900 +0.12(+0.58%)
Jul 16, 2004 21.75 21.85 20.58 20.71 3,411,900 -0.74(-3.45%)
Jul 15, 2004 21.46 21.83 20.95 21.45 3,765,000 +0.05(+0.23%)
Jul 14, 2004 22.42 22.50 21.00 21.40 8,527,700 -2.52(-10.54%)
Jul 13, 2004 24.21 24.56 23.73 23.92 2,689,600 -0.34(-1.40%)
Jul 12, 2004 24.43 24.44 23.20 24.26 3,730,200 -0.76(-3.04%)
Jul 09, 2004 24.65 25.08 24.59 25.02 2,299,300 +0.58(+2.37%)
Jul 08, 2004 23.86 24.97 23.74 24.44 3,130,800 +0.37(+1.54%)
Jul 07, 2004 23.73 24.40 23.63 24.07 1,430,300 +0.44(+1.86%)
Jul 06, 2004 24.50 24.50 23.37 23.63 2,208,300 -0.85(-3.47%)
Jul 02, 2004 25.10 25.25 24.30 24.48 3,216,500 -0.79(-3.13%)
Jul 01, 2004 26.72 26.72 25.19 25.27 3,234,800 -1.53(-5.71%)
Jun 30, 2004 26.16 26.84 25.93 26.80 2,455,100 +0.47(+1.79%)
Jun 29, 2004 25.36 26.38 25.18 26.33 2,166,400 +0.82(+3.21%)
Jun 28, 2004 26.10 26.21 25.19 25.51 1,739,900 -0.45(-1.73%)
Jun 25, 2004 24.99 26.37 24.93 25.96 3,324,700 +0.76(+3.02%)
Jun 24, 2004 25.12 25.59 24.92 25.20 2,011,900 +0.15(+0.60%)
Jun 23, 2004 24.63 25.25 24.41 25.05 2,465,600 +0.41(+1.66%)
Jun 22, 2004 23.43 24.64 23.29 24.64 2,065,000 +1.28(+5.48%)
Jun 21, 2004 23.40 23.95 23.17 23.36 1,290,900 -0.10(-0.43%)
Jun 18, 2004 23.40 23.85 23.23 23.46 2,050,000 +0.00(+0.00%)
Jun 17, 2004 24.19 24.24 23.25 23.46 2,331,100 -0.94(-3.85%)
Jun 16, 2004 24.83 24.86 24.22 24.40 1,145,100 -0.38(-1.53%)
Jun 15, 2004 24.31 24.91 24.26 24.78 1,569,800 +0.86(+3.60%)
Jun 14, 2004 24.16 24.19 23.78 23.92 1,514,400 -0.43(-1.77%)
Jun 10, 2004 24.40 24.49 24.11 24.35 1,270,000 +0.25(+1.04%)
Jun 09, 2004 24.67 24.81 23.89 24.10 2,017,600 -0.79(-3.17%)
Jun 08, 2004 24.79 24.99 24.58 24.89 1,147,200 -0.28(-1.11%)
Jun 07, 2004 24.43 25.17 24.43 25.17 1,287,900 +0.90(+3.71%)
Jun 04, 2004 24.04 24.68 23.94 24.27 2,001,400 +0.75(+3.19%)
Jun 03, 2004 24.15 24.21 23.50 23.52 2,256,300 -0.75(-3.09%)
Jun 02, 2004 24.98 24.98 23.91 24.27 2,313,900 -0.67(-2.69%)
Jun 01, 2004 24.82 25.31 24.50 24.94 2,351,100 -0.19(-0.76%)
May 28, 2004 24.84 25.30 24.50 25.13 2,723,800 +0.59(+2.40%)
May 27, 2004 24.05 24.72 24.05 24.54 2,727,300 +0.64(+2.68%)
May 26, 2004 23.41 24.00 23.36 23.90 1,537,300 +0.36(+1.53%)
May 25, 2004 22.84 23.68 22.40 23.54 1,466,300 +0.77(+3.38%)
May 24, 2004 22.85 23.02 22.60 22.77 935,100 +0.22(+0.98%)
May 21, 2004 22.51 22.60 22.25 22.55 991,700 +0.35(+1.58%)
May 20, 2004 22.49 22.76 22.13 22.20 1,387,800 -0.27(-1.20%)
May 19, 2004 22.50 23.31 22.47 22.47 2,692,800 +0.32(+1.44%)
May 18, 2004 21.74 22.47 21.67 22.15 2,005,200 +0.78(+3.65%)
May 17, 2004 21.39 21.89 20.91 21.37 3,041,800 -0.50(-2.29%)
May 14, 2004 22.45 22.60 21.78 21.87 1,940,500 -0.28(-1.26%)
May 13, 2004 22.48 22.52 21.96 22.15 1,381,400 -0.30(-1.34%)
May 12, 2004 22.66 22.87 21.75 22.45 2,233,300 -0.59(-2.56%)
May 11, 2004 22.52 23.08 22.46 23.04 3,080,600 +0.94(+4.25%)
May 10, 2004 22.01 22.47 21.69 22.10 3,483,300 +0.01(+0.05%)
May 07, 2004 22.02 22.66 21.92 22.09 3,322,800 -0.01(-0.05%)
May 06, 2004 22.06 22.37 21.79 22.10 1,992,000 -0.14(-0.63%)
May 05, 2004 22.21 22.70 22.15 22.24 4,126,200 +0.15(+0.68%)
May 04, 2004 21.90 22.50 21.88 22.09 4,484,900 +0.36(+1.66%)
May 03, 2004 22.12 22.50 21.25 21.73 4,731,700 -0.34(-1.54%)
Apr 30, 2004 22.18 22.34 21.81 22.07 4,519,400 -0.01(-0.05%)
Apr 29, 2004 23.50 23.52 21.69 22.08 5,225,500 -1.51(-6.40%)
Apr 28, 2004 23.93 24.24 23.43 23.59 1,663,700 -0.27(-1.13%)
Apr 27, 2004 24.71 24.75 23.68 23.86 2,399,300 -0.67(-2.73%)
Apr 26, 2004 25.11 25.13 24.28 24.53 1,998,100 -0.54(-2.15%)
Apr 23, 2004 24.51 25.11 24.51 25.07 1,824,900 +0.55(+2.24%)
Apr 22, 2004 24.14 24.62 23.46 24.52 4,494,700 -0.14(-0.57%)
Apr 21, 2004 24.71 24.81 23.83 24.66 3,703,600 +0.16(+0.65%)
Apr 20, 2004 25.44 25.84 24.40 24.50 2,196,500 -0.97(-3.81%)
Apr 19, 2004 24.80 25.56 24.64 25.47 2,083,900 +0.76(+3.08%)
Apr 16, 2004 25.07 25.15 24.33 24.71 3,485,900 -0.62(-2.45%)
Apr 15, 2004 26.79 26.98 24.72 25.33 4,634,200 -1.49(-5.56%)
Apr 14, 2004 26.25 27.27 26.22 26.82 2,793,400 -0.02(-0.07%)
Apr 13, 2004 27.25 27.50 26.70 26.84 2,908,800 -0.26(-0.96%)
Apr 12, 2004 26.67 27.26 26.50 27.10 1,612,700 +0.44(+1.65%)
Apr 08, 2004 26.79 26.93 26.45 26.66 1,459,000 +0.22(+0.83%)
Apr 07, 2004 26.26 26.74 25.78 26.44 1,539,100 +0.13(+0.50%)
Apr 06, 2004 26.89 26.89 26.02 26.31 1,400,100 -0.83(-3.07%)
Apr 05, 2004 26.85 27.18 26.45 27.14 1,469,400 +0.15(+0.56%)
Apr 02, 2004 26.62 27.06 26.33 26.99 2,052,900 +1.27(+4.94%)
Apr 01, 2004 25.13 26.37 25.10 25.72 2,537,100 +0.60(+2.39%)
Mar 31, 2004 25.02 25.50 25.00 25.12 1,466,200 -0.20(-0.79%)
Mar 30, 2004 25.20 25.41 24.85 25.32 1,361,200 +0.11(+0.44%)
Mar 29, 2004 25.15 25.75 24.97 25.21 1,679,700 +0.13(+0.52%)
Mar 26, 2004 24.71 25.56 24.63 25.08 2,082,500 +0.13(+0.52%)
Mar 25, 2004 24.49 25.18 24.43 24.95 4,367,900 +0.81(+3.36%)
Mar 24, 2004 23.18 24.29 23.12 24.14 3,547,700 +1.02(+4.41%)
Mar 23, 2004 23.40 23.69 22.62 23.12 2,801,200 +0.21(+0.92%)
Mar 22, 2004 23.14 23.31 22.52 22.91 2,409,100 -0.53(-2.26%)
Mar 19, 2004 23.96 24.57 23.28 23.44 2,899,900 -0.65(-2.70%)
Mar 18, 2004 24.37 24.91 23.81 24.09 1,948,400 -0.49(-1.99%)
Mar 17, 2004 24.27 24.66 24.22 24.58 1,388,500 +0.52(+2.16%)
Mar 16, 2004 24.14 24.49 23.60 24.06 2,498,200 +0.30(+1.26%)
Mar 15, 2004 24.64 24.75 23.73 23.76 1,767,300 -1.12(-4.50%)
Mar 12, 2004 24.46 24.88 24.21 24.88 2,685,100 +0.77(+3.19%)
Mar 11, 2004 23.76 24.74 23.63 24.11 4,387,800 +0.33(+1.39%)
Mar 10, 2004 23.57 24.55 23.55 23.78 6,235,400 +0.40(+1.71%)
Mar 09, 2004 23.80 23.88 22.87 23.38 4,933,400 -0.45(-1.89%)
Mar 08, 2004 25.18 25.62 23.72 23.83 3,179,700 -1.23(-4.91%)
Mar 05, 2004 25.98 26.35 24.97 25.06 5,015,900 -1.18(-4.50%)
Mar 04, 2004 25.51 26.30 25.47 26.24 1,618,800 +0.71(+2.78%)
Mar 03, 2004 26.17 26.31 25.39 25.53 2,216,600 -0.79(-3.00%)
Mar 02, 2004 26.47 27.07 26.12 26.32 2,545,300 -0.05(-0.19%)
Mar 01, 2004 25.57 26.55 25.30 26.37 3,366,600 +0.80(+3.13%)
Feb 27, 2004 25.51 25.80 25.04 25.57 3,228,600 +0.19(+0.75%)
Feb 26, 2004 24.94 25.85 24.43 25.38 2,078,900 +0.46(+1.85%)
Feb 25, 2004 24.90 25.35 24.52 24.92 2,477,000 +0.40(+1.63%)
Feb 24, 2004 24.75 24.99 24.06 24.52 5,244,700 -0.47(-1.88%)
Feb 23, 2004 26.25 26.38 24.68 24.99 4,322,300 -1.26(-4.80%)
Feb 20, 2004 27.01 27.05 25.82 26.25 3,630,000 -0.91(-3.35%)
Feb 19, 2004 29.35 29.50 27.12 27.16 5,060,600 -0.98(-3.48%)
Feb 18, 2004 27.96 28.27 27.70 28.14 2,205,000 +0.14(+0.50%)
Feb 17, 2004 27.60 28.05 27.40 28.00 2,924,300 +0.57(+2.08%)
Feb 13, 2004 27.89 28.18 27.19 27.43 3,735,900 -0.13(-0.47%)
Feb 12, 2004 27.88 28.41 27.50 27.56 3,095,400 -0.10(-0.36%)
Feb 11, 2004 27.28 28.00 27.17 27.66 2,996,400 +0.56(+2.07%)
Feb 10, 2004 27.17 27.43 26.77 27.10 2,610,600 -0.18(-0.66%)
Feb 09, 2004 27.54 27.90 27.26 27.28 2,508,700 -0.14(-0.51%)
Feb 06, 2004 26.13 27.55 26.13 27.42 2,590,700 +1.30(+4.98%)
Feb 05, 2004 26.01 26.63 25.92 26.12 1,939,500 +0.29(+1.12%)
Feb 04, 2004 26.12 26.35 25.58 25.83 3,459,800 -0.74(-2.79%)
Feb 03, 2004 26.21 26.87 26.14 26.57 4,405,300 +0.20(+0.76%)
Feb 02, 2004 27.29 27.50 26.16 26.37 3,587,000 -0.23(-0.86%)
Jan 30, 2004 26.57 27.06 26.26 26.60 3,280,700 +0.09(+0.34%)
Jan 29, 2004 27.67 27.75 25.72 26.51 6,511,000 -1.05(-3.81%)
Jan 28, 2004 27.50 28.29 27.26 27.56 4,803,800 +0.30(+1.10%)
Jan 27, 2004 28.01 28.06 27.10 27.26 6,242,400 -1.19(-4.18%)
Jan 26, 2004 29.07 29.56 27.55 28.45 7,992,800 -0.61(-2.10%)
Jan 23, 2004 32.18 32.20 28.85 29.06 8,313,800 -2.96(-9.24%)
Jan 22, 2004 33.78 34.50 32.01 32.02 3,740,800 -1.63(-4.84%)
Jan 21, 2004 34.51 34.56 33.30 33.65 2,626,000 -1.03(-2.97%)
Jan 20, 2004 34.30 34.75 33.67 34.68 1,757,200 +0.44(+1.29%)
Jan 16, 2004 34.21 34.45 33.50 34.24 2,377,400 +0.44(+1.30%)
Jan 15, 2004 32.90 34.22 32.67 33.80 4,051,264 +0.33(+0.99%)
Jan 14, 2004 34.52 34.63 32.60 33.47 3,401,809 -0.83(-2.42%)
Jan 13, 2004 35.45 35.50 33.51 34.30 3,411,160 -1.10(-3.10%)
Jan 12, 2004 34.58 35.48 34.24 35.40 1,606,367 +0.82(+2.37%)
Jan 09, 2004 33.37 35.31 33.24 34.58 3,621,111 +0.71(+2.10%)
Jan 08, 2004 33.85 34.00 33.20 33.87 1,557,377 +0.47(+1.41%)
Jan 07, 2004 33.53 33.75 32.92 33.40 2,325,895 -0.28(-0.83%)
Jan 06, 2004 33.70 34.05 33.25 33.68 1,864,700 -0.18(-0.53%)
Jan 05, 2004 32.21 34.16 31.99 33.86 2,386,000 +2.15(+6.78%)
Jan 02, 2004 32.64 32.84 31.65 31.71 1,528,600 -0.59(-1.83%)
Dec 31, 2003 33.48 33.48 31.93 32.30 1,543,100 -0.58(-1.76%)
Dec 30, 2003 33.00 33.22 32.39 32.88 1,559,172 +0.19(+0.58%)
Dec 29, 2003 31.90 32.91 31.77 32.69 1,571,943 +1.07(+3.38%)
Dec 26, 2003 31.89 32.11 31.62 31.62 546,819 -0.10(-0.32%)
Dec 24, 2003 31.87 32.00 31.62 31.72 649,780 -0.28(-0.88%)
Dec 23, 2003 31.35 32.19 31.27 32.00 1,311,187 +0.57(+1.81%)
Dec 22, 2003 31.78 32.00 31.00 31.43 2,212,844 -0.28(-0.88%)
Dec 19, 2003 31.94 32.18 31.44 31.71 4,535,080 -0.33(-1.03%)
Dec 18, 2003 30.85 32.26 30.81 32.04 1,886,316 +1.28(+4.16%)
Dec 17, 2003 30.81 31.03 30.01 30.76 1,925,262 -0.09(-0.29%)
Dec 16, 2003 30.56 31.10 29.59 30.85 2,537,350 +0.10(+0.33%)
Dec 15, 2003 33.28 33.34 30.60 30.75 2,393,314 -1.61(-4.98%)
Dec 12, 2003 31.58 32.37 31.56 32.36 3,748,875 +0.92(+2.93%)
Dec 11, 2003 30.05 31.53 29.73 31.44 1,637,633 +1.50(+5.01%)
Dec 10, 2003 30.42 30.78 29.30 29.94 4,009,750 -0.29(-0.96%)
Dec 09, 2003 31.66 31.80 30.14 30.23 1,702,788 -1.17(-3.73%)
Dec 08, 2003 31.38 31.93 30.89 31.40 1,483,049 -0.06(-0.19%)
Dec 05, 2003 32.85 32.48 31.30 31.46 2,051,555 -1.39(-4.23%)
Dec 04, 2003 32.72 33.33 32.05 32.85 4,016,959 +0.06(+0.18%)
Dec 03, 2003 33.25 33.51 32.48 32.79 3,549,357 -0.16(-0.49%)
Dec 02, 2003 32.01 33.83 31.95 32.95 4,498,986 +0.75(+2.33%)
Dec 01, 2003 32.05 32.49 31.78 32.20 3,061,763 +0.24(+0.75%)
Nov 28, 2003 30.93 32.02 30.93 31.96 1,423,812 +0.86(+2.77%)
Nov 26, 2003 31.15 31.38 30.33 31.10 1,535,272 +0.23(+0.75%)
Nov 25, 2003 30.69 31.33 30.55 30.87 2,371,087 +0.10(+0.32%)
Nov 24, 2003 29.87 30.77 29.33 30.77 1,545,636 +1.29(+4.38%)
Nov 21, 2003 28.87 29.88 28.94 29.48 2,621,174 +0.61(+2.11%)
Nov 20, 2003 28.87 30.09 28.70 28.87 2,394,000 -0.30(-1.03%)
Nov 19, 2003 29.30 29.64 28.75 29.17 2,073,198 +0.04(+0.14%)
Nov 18, 2003 30.25 30.51 29.09 29.13 1,634,146 -0.76(-2.54%)
Nov 17, 2003 29.53 30.13 29.22 29.89 1,327,110 +0.14(+0.47%)
Nov 14, 2003 30.83 30.93 29.61 29.75 1,836,395 -1.16(-3.75%)
Nov 13, 2003 31.58 31.76 30.67 30.91 3,196,687 -0.45(-1.43%)
Nov 12, 2003 30.00 31.49 29.95 31.36 2,539,606 +1.43(+4.78%)
Nov 11, 2003 29.97 30.33 29.73 29.93 1,495,141 -0.18(-0.60%)
Nov 10, 2003 30.79 30.91 29.87 30.11 2,270,040 -0.65(-2.11%)
Nov 07, 2003 30.88 31.39 30.60 30.76 2,771,560 -0.04(-0.13%)
Nov 06, 2003 30.69 31.00 30.30 30.80 2,450,670 +0.28(+0.92%)
Nov 05, 2003 29.81 30.54 29.35 30.52 2,839,761 +0.71(+2.38%)
Nov 04, 2003 29.50 29.95 29.35 29.81 1,559,492 +0.03(+0.10%)
Nov 03, 2003 29.19 29.80 28.97 29.78 2,047,166 +1.03(+3.58%)
Oct 31, 2003 28.96 29.40 28.51 28.75 2,511,688 -0.37(-1.27%)
Oct 30, 2003 29.01 29.55 29.01 29.12 2,681,167 +0.11(+0.38%)
Oct 29, 2003 28.95 29.35 28.65 29.01 2,520,575 +0.02(+0.06%)
Oct 28, 2003 26.31 29.04 26.30 28.99 6,650,180 +3.68(+14.55%)
Oct 27, 2003 25.45 25.83 24.98 25.31 1,905,000 +0.15(+0.60%)
Oct 24, 2003 25.17 25.44 24.78 25.16 1,405,900 -0.14(-0.55%)
Oct 23, 2003 24.80 25.52 24.75 25.30 2,830,900 -0.87(-3.32%)
Oct 22, 2003 26.49 26.50 25.80 26.17 1,926,600 -0.89(-3.29%)
Oct 21, 2003 26.60 27.38 26.55 27.06 1,604,783 +0.71(+2.69%)
Oct 20, 2003 26.31 26.49 25.99 26.35 1,564,064 +0.20(+0.76%)
Oct 17, 2003 27.48 27.51 25.99 26.15 1,869,205 -1.39(-5.05%)
Oct 16, 2003 27.09 27.70 26.70 27.54 2,800,813 -0.10(-0.36%)
Oct 15, 2003 28.10 28.96 27.45 27.64 3,503,429 +0.12(+0.45%)
Oct 14, 2003 27.00 27.57 26.54 27.51 1,851,291 +0.43(+1.61%)
Oct 13, 2003 26.81 27.38 26.75 27.08 2,769,973 +0.84(+3.20%)
Oct 10, 2003 26.00 26.48 25.67 26.24 1,568,997 +0.30(+1.16%)
Oct 09, 2003 26.41 26.67 25.68 25.94 2,813,094 +0.16(+0.62%)
Oct 08, 2003 26.02 26.15 25.43 25.78 3,283,458 +0.05(+0.19%)
Oct 07, 2003 24.47 25.78 24.46 25.73 3,360,005 +1.01(+4.09%)
Oct 06, 2003 24.68 24.81 24.13 24.72 1,713,795 +0.34(+1.39%)
Oct 03, 2003 23.90 24.98 23.60 24.38 3,673,671 +1.48(+6.46%)
Oct 02, 2003 22.84 23.38 22.70 22.90 2,355,827 -0.05(-0.22%)
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.