Lam Research (NQ: LRCX )

612.66 USD -27.12 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 206.23 208.80 205.29 207.43 1,604,361 +1.31(+0.64%)
Apr 29, 2019 206.73 207.73 204.38 206.12 1,607,679 -0.27(-0.13%)
Apr 26, 2019 203.00 207.19 199.60 206.39 2,865,300 +1.31(+0.64%)
Apr 25, 2019 203.00 209.50 202.50 205.08 4,758,032 +9.64(+4.93%)
Apr 24, 2019 195.15 199.98 194.59 195.44 2,600,783 +0.66(+0.34%)
Apr 23, 2019 195.00 196.24 193.40 194.78 2,048,515 -0.44(-0.23%)
Apr 22, 2019 196.29 196.75 193.09 195.22 1,177,077 +0.45(+0.23%)
Apr 18, 2019 196.73 197.28 194.47 194.77 1,409,800 -1.52(-0.77%)
Apr 17, 2019 197.34 197.97 194.29 196.29 1,647,045 +1.67(+0.86%)
Apr 16, 2019 194.50 196.88 193.87 194.62 1,551,070 +1.81(+0.94%)
Apr 15, 2019 193.38 193.38 189.95 192.81 1,419,348 -1.27(-0.65%)
Apr 12, 2019 194.11 195.30 192.47 194.08 1,161,900 +2.77(+1.45%)
Apr 11, 2019 191.31 193.47 190.50 191.31 1,194,245 +0.47(+0.25%)
Apr 10, 2019 189.80 191.61 188.60 190.84 1,450,500 +0.38(+0.20%)
Apr 09, 2019 191.82 191.95 189.17 190.46 1,733,571 -3.12(-1.61%)
Apr 08, 2019 193.60 194.62 191.34 193.58 1,713,232 -1.57(-0.80%)
Apr 05, 2019 193.21 195.79 192.00 195.15 2,146,700 +4.12(+2.16%)
Apr 04, 2019 189.59 193.82 189.31 191.03 2,142,696 -0.51(-0.27%)
Apr 03, 2019 187.63 193.08 186.23 191.54 3,243,681 +7.28(+3.95%)
Apr 02, 2019 185.07 185.81 183.02 184.26 1,361,781 -0.44(-0.24%)
Apr 01, 2019 182.00 185.01 181.45 184.70 1,814,563 +5.69(+3.18%)
Mar 29, 2019 177.77 179.79 177.08 179.01 1,583,000 +3.33(+1.90%)
Mar 28, 2019 177.77 178.99 174.11 175.68 1,665,511 -1.96(-1.10%)
Mar 27, 2019 180.17 180.80 177.10 177.64 1,389,289 -2.41(-1.34%)
Mar 26, 2019 179.74 182.70 179.00 180.05 1,649,891 +0.96(+0.54%)
Mar 25, 2019 179.03 180.80 176.93 179.09 1,258,845 -0.36(-0.20%)
Mar 22, 2019 182.31 184.44 178.98 179.45 2,204,700 -4.35(-2.37%)
Mar 21, 2019 175.79 186.59 175.79 183.80 3,103,014 +8.06(+4.59%)
Mar 20, 2019 179.17 180.69 174.60 175.74 2,066,593 -3.61(-2.01%)
Mar 19, 2019 180.28 182.33 178.99 179.35 2,088,324 -0.85(-0.47%)
Mar 18, 2019 181.82 183.37 178.51 180.20 2,033,656 -2.19(-1.20%)
Mar 15, 2019 181.34 187.96 180.35 182.39 6,122,500 +5.86(+3.32%)
Mar 14, 2019 171.00 178.43 171.00 176.53 3,623,484 +6.12(+3.59%)
Mar 13, 2019 173.11 173.11 170.01 170.41 2,156,237 -1.65(-0.96%)
Mar 12, 2019 172.86 173.21 170.90 172.06 1,635,260 +0.05(+0.03%)
Mar 11, 2019 169.63 173.08 169.52 172.01 2,029,473 +3.18(+1.88%)
Mar 08, 2019 164.70 169.41 163.60 168.83 1,943,800 +1.67(+1.00%)
Mar 07, 2019 168.51 168.54 164.89 167.16 2,446,736 -2.03(-1.20%)
Mar 06, 2019 173.50 173.93 168.18 169.19 3,012,429 -4.35(-2.51%)
Mar 05, 2019 176.96 177.27 172.25 173.54 2,571,684 -4.23(-2.38%)
Mar 04, 2019 177.35 180.29 176.56 177.77 2,278,160 +1.02(+0.58%)
Mar 01, 2019 177.67 179.06 175.89 176.75 1,513,600 +0.66(+0.37%)
Feb 28, 2019 176.16 177.04 174.90 176.09 1,659,744 -1.11(-0.63%)
Feb 27, 2019 177.64 178.21 174.32 177.20 1,758,555 -1.36(-0.76%)
Feb 26, 2019 178.89 180.32 178.20 178.56 1,505,561 -1.04(-0.58%)
Feb 25, 2019 182.30 182.38 179.42 179.60 1,837,815 +0.38(+0.21%)
Feb 22, 2019 176.44 179.91 175.10 179.22 2,710,300 +0.40(+0.22%)
Feb 21, 2019 182.19 182.84 178.57 178.82 1,914,107 -3.39(-1.86%)
Feb 20, 2019 181.17 183.20 180.56 182.21 2,112,774 +1.90(+1.05%)
Feb 19, 2019 180.94 183.00 180.22 180.31 1,551,617 -0.78(-0.43%)
Feb 15, 2019 182.02 183.15 179.34 181.09 2,313,800 -0.24(-0.13%)
Feb 14, 2019 180.06 185.24 180.06 181.33 1,932,247 +0.32(+0.18%)
Feb 13, 2019 180.08 182.96 179.28 181.01 2,024,704 +1.76(+0.98%)
Feb 12, 2019 178.00 180.14 177.30 179.25 1,962,256 +3.33(+1.89%)
Feb 11, 2019 175.63 177.00 174.84 175.92 1,682,803 +0.62(+0.35%)
Feb 08, 2019 172.68 175.64 171.65 175.30 1,704,100 -0.42(-0.24%)
Feb 07, 2019 175.01 176.70 173.26 175.72 2,165,564 -1.38(-0.78%)
Feb 06, 2019 174.33 180.52 174.00 177.10 3,379,358 +3.41(+1.96%)
Feb 05, 2019 172.58 174.44 171.70 173.69 2,350,305 +0.53(+0.31%)
Feb 04, 2019 172.45 173.95 170.88 173.16 1,736,528 +0.39(+0.23%)
Feb 01, 2019 170.20 173.50 169.43 172.77 2,891,600 +3.19(+1.88%)
Jan 31, 2019 169.61 172.90 167.86 169.58 3,047,226 -1.35(-0.79%)
Jan 30, 2019 167.43 172.53 166.65 170.93 3,878,559 +5.94(+3.60%)
Jan 29, 2019 169.34 169.97 163.91 164.99 3,418,731 -1.07(-0.64%)
Jan 28, 2019 160.00 167.00 158.99 166.06 4,513,442 +0.57(+0.34%)
Jan 25, 2019 163.03 166.81 159.75 165.49 7,159,700 +4.29(+2.66%)
Jan 24, 2019 150.25 162.18 150.02 161.20 13,409,678 +21.87(+15.70%)
Jan 23, 2019 140.67 142.27 137.58 139.33 3,465,152 -0.56(-0.40%)
Jan 22, 2019 146.35 146.53 138.43 139.89 3,724,209 -7.66(-5.19%)
Jan 18, 2019 143.29 149.88 143.10 147.55 3,780,200 +5.79(+4.08%)
Jan 17, 2019 137.97 141.95 136.65 141.76 1,844,464 +3.01(+2.17%)
Jan 16, 2019 140.14 141.75 138.64 138.75 1,914,348 -1.25(-0.89%)
Jan 15, 2019 141.32 142.36 138.88 140.00 1,453,874 -0.43(-0.31%)
Jan 14, 2019 142.25 142.32 138.63 140.43 3,238,538 -3.68(-2.55%)
Jan 11, 2019 143.95 147.07 142.90 144.11 2,281,300 -0.46(-0.32%)
Jan 10, 2019 143.09 145.57 141.39 144.57 1,968,323 +0.57(+0.40%)
Jan 09, 2019 138.71 144.67 138.28 144.00 3,296,456 +7.07(+5.16%)
Jan 08, 2019 140.23 140.47 133.36 136.93 2,746,291 -2.36(-1.69%)
Jan 07, 2019 138.47 141.07 137.39 139.29 1,389,050 +1.23(+0.89%)
Jan 04, 2019 134.09 138.24 133.35 138.06 2,127,000 +6.43(+4.88%)
Jan 03, 2019 135.20 136.35 131.35 131.63 2,109,593 -6.67(-4.82%)
Jan 02, 2019 133.46 139.65 133.40 138.30 1,711,404 +2.13(+1.56%)
Dec 31, 2018 136.78 137.90 134.31 136.17 1,597,300 +0.75(+0.55%)
Dec 28, 2018 133.60 138.04 133.32 135.42 2,286,800 +2.14(+1.61%)
Dec 27, 2018 127.91 133.29 127.51 133.28 1,812,821 +2.44(+1.86%)
Dec 26, 2018 124.97 130.94 122.64 130.84 3,238,836 +7.56(+6.13%)
Dec 24, 2018 126.57 127.42 123.22 123.28 1,305,200 -3.88(-3.05%)
Dec 21, 2018 129.11 131.99 126.74 127.16 3,913,100 -1.15(-0.90%)
Dec 20, 2018 132.12 132.95 126.65 128.31 4,332,673 -2.81(-2.14%)
Dec 19, 2018 135.59 140.43 129.93 131.12 3,620,966 -6.81(-4.94%)
Dec 18, 2018 137.03 142.35 136.28 137.93 2,438,020 +2.25(+1.66%)
Dec 17, 2018 135.03 139.18 133.94 135.68 2,424,503 +0.31(+0.23%)
Dec 14, 2018 136.13 137.47 133.92 135.37 3,384,800 -3.39(-2.44%)
Dec 13, 2018 139.51 140.56 137.73 138.76 1,664,085 +0.31(+0.22%)
Dec 12, 2018 141.07 141.76 137.40 138.45 3,016,081 +0.16(+0.12%)
Dec 11, 2018 140.41 144.77 137.39 138.29 2,116,325 +0.47(+0.34%)
Dec 10, 2018 137.31 139.22 135.16 137.82 2,734,019 -0.21(-0.15%)
Dec 07, 2018 145.62 145.69 137.44 138.03 3,084,500 -7.70(-5.28%)
Dec 06, 2018 145.00 147.41 142.05 145.73 5,565,145 -3.96(-2.65%)
Dec 04, 2018 158.53 159.00 148.51 149.69 5,228,100 -11.33(-7.04%)
Dec 03, 2018 161.00 162.87 158.25 161.02 3,683,661 +4.06(+2.59%)
Nov 30, 2018 153.00 157.18 150.83 156.96 3,687,800 +4.21(+2.76%)
Nov 29, 2018 152.32 154.92 151.82 152.75 1,929,215 -1.09(-0.71%)
Nov 28, 2018 147.59 153.92 145.01 153.84 3,195,718 +7.01(+4.77%)
Nov 27, 2018 145.41 147.79 144.89 146.83 2,009,822 +0.03(+0.02%)
Nov 26, 2018 146.50 146.96 144.17 146.80 1,562,870 +2.86(+1.99%)
Nov 23, 2018 142.89 147.21 142.89 143.94 866,900 -0.58(-0.40%)
Nov 21, 2018 144.52 144.52 144.52 0 +1.07(+0.75%)
Nov 20, 2018 140.24 149.11 139.87 143.45 5,228,158 -0.29(-0.20%)
Nov 19, 2018 146.89 148.58 143.55 143.74 2,528,073 -4.26(-2.88%)
Nov 16, 2018 142.52 150.66 141.62 148.00 3,791,000 +1.60(+1.09%)
Nov 15, 2018 142.17 147.78 141.60 146.40 3,209,765 +3.66(+2.56%)
Nov 14, 2018 145.62 147.66 141.58 142.74 2,439,916 -1.21(-0.84%)
Nov 13, 2018 145.07 147.13 143.11 143.95 2,885,611 +1.04(+0.73%)
Nov 12, 2018 145.55 146.01 142.07 142.91 2,434,085 -4.94(-3.34%)
Nov 09, 2018 149.57 150.86 146.89 147.85 1,872,100 -3.83(-2.53%)
Nov 08, 2018 149.87 153.31 149.24 151.68 1,245,942 -0.01(-0.01%)
Nov 07, 2018 153.99 154.00 151.17 151.69 2,577,496 -0.38(-0.25%)
Nov 06, 2018 146.78 152.39 146.50 152.07 3,237,001 +4.46(+3.02%)
Nov 05, 2018 151.32 151.50 145.46 147.61 2,217,825 -3.90(-2.57%)
Nov 02, 2018 152.93 154.10 150.07 151.51 2,911,600 -0.35(-0.23%)
Nov 01, 2018 142.64 152.04 142.49 151.86 5,791,142 +10.13(+7.15%)
Oct 31, 2018 141.66 143.07 140.22 141.73 2,805,638 +2.46(+1.77%)
Oct 30, 2018 135.83 141.08 134.86 139.27 4,017,990 +3.49(+2.57%)
Oct 29, 2018 140.78 142.52 133.42 135.78 3,766,762 -3.32(-2.39%)
Oct 26, 2018 138.46 142.26 136.56 139.10 3,769,900 -3.46(-2.43%)
Oct 25, 2018 141.00 144.05 139.39 142.56 3,134,607 +3.25(+2.33%)
Oct 24, 2018 144.25 145.23 139.15 139.31 3,910,389 -7.08(-4.84%)
Oct 23, 2018 139.60 147.66 139.58 146.39 3,865,389 +2.12(+1.47%)
Oct 22, 2018 146.73 147.59 143.64 144.27 2,741,191 -0.93(-0.64%)
Oct 19, 2018 145.62 148.55 144.42 145.20 4,117,600 +0.11(+0.08%)
Oct 18, 2018 145.68 146.54 143.40 145.09 4,326,671 -2.09(-1.42%)
Oct 17, 2018 152.50 153.96 146.20 147.18 8,785,155 +1.91(+1.31%)
Oct 16, 2018 144.22 146.45 143.27 145.27 4,527,235 +2.76(+1.94%)
Oct 15, 2018 142.00 144.19 140.36 142.51 2,699,793 -1.10(-0.77%)
Oct 12, 2018 142.98 146.64 140.77 143.61 3,765,300 +5.99(+4.35%)
Oct 11, 2018 140.78 142.88 135.99 137.62 3,971,636 -2.16(-1.55%)
Oct 10, 2018 142.40 143.67 138.76 139.78 4,552,743 -4.69(-3.25%)
Oct 09, 2018 145.62 146.00 141.35 144.47 3,902,452 -1.61(-1.10%)
Oct 08, 2018 147.20 149.11 145.30 146.08 2,440,351 -1.82(-1.23%)
Oct 05, 2018 148.77 150.45 146.80 147.90 2,336,500 -1.11(-0.74%)
Oct 04, 2018 150.97 151.00 147.63 149.01 2,698,182 -3.16(-2.08%)
Oct 03, 2018 151.84 153.31 150.22 152.17 1,674,543 +1.09(+0.72%)
Oct 02, 2018 149.50 154.85 149.28 151.08 2,803,355 +0.84(+0.56%)
Oct 01, 2018 150.63 151.86 149.18 150.24 2,359,539 -1.46(-0.96%)
Sep 28, 2018 150.48 153.30 149.14 151.70 2,155,200 +1.13(+0.75%)
Sep 27, 2018 150.21 151.74 148.54 150.57 2,238,445 +1.76(+1.18%)
Sep 26, 2018 148.05 151.76 147.54 148.81 3,450,421 -2.48(-1.64%)
Sep 25, 2018 155.01 155.01 150.51 151.29 3,430,242 -3.45(-2.23%)
Sep 24, 2018 154.96 155.29 152.51 154.74 1,980,004 -0.94(-0.60%)
Sep 21, 2018 153.51 156.55 153.51 155.68 4,191,000 +0.40(+0.26%)
Sep 20, 2018 154.86 157.04 154.33 155.28 2,447,071 +2.09(+1.36%)
Sep 19, 2018 155.36 155.36 152.72 153.19 2,101,410 -0.46(-0.30%)
Sep 18, 2018 152.36 155.47 152.36 153.65 1,527,218 +1.55(+1.02%)
Sep 17, 2018 152.84 154.42 151.82 152.10 1,940,707 -1.36(-0.89%)
Sep 14, 2018 153.76 155.74 151.89 153.46 2,485,200 +0.34(+0.22%)
Sep 13, 2018 152.00 154.41 151.02 153.12 3,147,360 +2.75(+1.83%)
Sep 12, 2018 150.25 151.80 149.02 150.37 5,002,128 -5.03(-3.24%)
Sep 11, 2018 155.00 156.20 153.19 155.40 3,500,207 -4.06(-2.55%)
Sep 10, 2018 161.43 161.45 158.25 159.46 2,292,837 -0.12(-0.08%)
Sep 07, 2018 158.60 161.42 158.52 159.58 3,193,400 -0.47(-0.29%)
Sep 06, 2018 170.30 170.85 159.99 160.05 5,665,187 -11.99(-6.97%)
Sep 05, 2018 170.61 172.32 169.17 172.04 2,923,306 +0.08(+0.05%)
Sep 04, 2018 171.75 172.92 168.34 171.96 2,606,010 -1.13(-0.65%)
Aug 31, 2018 173.09 173.09 173.09 0 +0.62(+0.36%)
Aug 30, 2018 172.50 174.62 172.15 172.47 2,154,774 -0.15(-0.09%)
Aug 29, 2018 173.28 174.94 171.87 172.62 2,319,572 -1.52(-0.87%)
Aug 28, 2018 173.23 174.32 170.80 174.14 3,547,758 -2.07(-1.17%)
Aug 27, 2018 173.00 178.07 172.95 176.21 3,168,685 +3.75(+2.17%)
Aug 24, 2018 174.04 174.15 171.44 172.46 2,012,500 -0.31(-0.18%)
Aug 23, 2018 172.59 174.45 172.30 172.77 2,221,971 -0.31(-0.18%)
Aug 22, 2018 173.43 175.09 172.70 173.08 1,718,100 -1.31(-0.75%)
Aug 21, 2018 172.26 175.50 171.58 174.39 2,719,314 +3.11(+1.82%)
Aug 20, 2018 169.57 172.01 166.97 171.28 2,537,426 +1.37(+0.81%)
Aug 17, 2018 170.86 171.12 166.32 169.91 4,219,300 -4.38(-2.51%)
Aug 16, 2018 173.88 176.70 172.30 174.29 2,599,859 +1.46(+0.84%)
Aug 15, 2018 174.44 174.82 170.89 172.83 2,915,530 -3.86(-2.18%)
Aug 14, 2018 178.58 179.65 176.42 176.69 1,920,190 -1.46(-0.82%)
Aug 13, 2018 178.86 179.10 176.05 178.15 2,184,526 +0.05(+0.03%)
Aug 10, 2018 180.57 181.43 177.44 178.10 2,962,300 -6.39(-3.46%)
Aug 09, 2018 186.68 187.64 182.74 184.49 3,290,988 -5.53(-2.91%)
Aug 08, 2018 185.05 190.50 184.71 190.02 2,128,799 +4.11(+2.21%)
Aug 07, 2018 188.75 188.98 183.65 185.91 2,727,660 -2.40(-1.27%)
Aug 06, 2018 186.21 188.58 186.16 188.31 1,793,139 +1.02(+0.54%)
Aug 03, 2018 186.80 188.09 185.83 187.29 1,507,500 +0.19(+0.10%)
Aug 02, 2018 183.78 188.08 183.62 187.10 1,819,195 +0.81(+0.43%)
Aug 01, 2018 189.87 190.80 185.84 186.29 2,559,069 -4.35(-2.28%)
Jul 31, 2018 190.07 196.70 189.74 190.64 3,417,301 +2.80(+1.49%)
Jul 30, 2018 189.49 190.00 185.88 187.84 3,412,321 -2.18(-1.15%)
Jul 27, 2018 185.00 193.45 184.56 190.02 8,073,900 +12.76(+7.20%)
Jul 26, 2018 172.26 177.64 172.00 177.26 3,834,403 +4.46(+2.58%)
Jul 25, 2018 173.49 174.36 170.44 172.80 2,244,131 -0.59(-0.34%)
Jul 24, 2018 176.18 179.19 173.00 173.39 2,300,553 -1.45(-0.83%)
Jul 23, 2018 176.30 176.50 171.53 174.84 2,294,901 -2.97(-1.67%)
Jul 20, 2018 178.18 178.44 175.90 177.81 1,721,043 -0.42(-0.24%)
Jul 19, 2018 180.11 181.47 177.83 178.23 2,014,977 -3.09(-1.70%)
Jul 18, 2018 183.04 183.88 179.05 181.32 3,297,233 +4.08(+2.30%)
Jul 17, 2018 170.53 178.04 170.53 177.24 2,419,685 +5.45(+3.17%)
Jul 16, 2018 171.12 172.90 170.77 171.79 1,873,518 +0.00(+0.00%)
Jul 13, 2018 171.27 171.79 2,134,317 +0.47(+0.27%)
Jul 12, 2018 170.11 173.42 169.81 171.32 2,686,172 +2.06(+1.22%)
Jul 11, 2018 174.50 175.99 168.82 169.26 3,449,897 -7.14(-4.05%)
Jul 10, 2018 177.02 177.93 175.10 176.40 1,972,530 -0.62(-0.35%)
Jul 09, 2018 175.73 177.12 172.30 177.02 2,055,619 +3.16(+1.82%)
Jul 06, 2018 171.30 174.09 169.00 173.86 2,354,544 +2.04(+1.19%)
Jul 05, 2018 169.31 172.30 169.31 171.82 2,385,888 +4.57(+2.73%)
Jul 03, 2018 167.25 167.25 167.25 0 -5.80(-3.35%)
Jul 02, 2018 169.99 173.23 168.61 173.05 2,115,333 +0.20(+0.12%)
Jun 29, 2018 172.55 174.84 172.55 172.85 3,201,829 +1.98(+1.16%)
Jun 28, 2018 168.01 171.14 166.37 170.87 3,354,573 +1.07(+0.63%)
Jun 27, 2018 175.00 175.49 169.79 169.80 2,684,997 -4.13(-2.37%)
Jun 26, 2018 175.52 175.58 171.74 173.93 3,505,903 +2.92(+1.71%)
Jun 25, 2018 172.21 173.00 167.63 171.01 3,618,014 -3.69(-2.11%)
Jun 22, 2018 177.49 177.60 173.00 174.70 2,950,348 -1.35(-0.77%)
Jun 21, 2018 178.17 179.25 175.39 176.05 3,282,743 +1.51(+0.87%)
Jun 20, 2018 175.48 176.29 173.19 174.54 2,775,585 +1.19(+0.69%)
Jun 19, 2018 170.90 174.82 170.51 173.35 3,736,002 -0.85(-0.49%)
Jun 18, 2018 176.63 176.70 174.00 174.20 4,516,628 -4.21(-2.36%)
Jun 15, 2018 181.17 181.17 178.41 4,355,259 -2.76(-1.52%)
Jun 14, 2018 185.17 186.55 180.97 181.17 4,385,642 -3.42(-1.85%)
Jun 13, 2018 184.21 188.49 184.03 184.59 4,488,704 -2.34(-1.25%)
Jun 12, 2018 184.90 187.01 183.35 186.93 3,661,259 +3.22(+1.75%)
Jun 11, 2018 187.65 187.83 183.19 183.71 5,442,587 -4.32(-2.30%)
Jun 08, 2018 186.13 188.29 185.40 188.03 5,272,645 -0.80(-0.42%)
Jun 07, 2018 192.26 192.78 184.81 188.83 12,774,622 -10.78(-5.40%)
Jun 06, 2018 196.88 199.61 3,925,168 -2.23(-1.10%)
Jun 05, 2018 204.66 205.47 201.43 201.84 2,507,750 -2.75(-1.34%)
Jun 04, 2018 202.47 205.95 200.59 204.59 2,805,811 +1.91(+0.94%)
Jun 01, 2018 200.00 203.78 198.69 202.68 3,437,129 +4.50(+2.27%)
May 31, 2018 200.66 202.10 197.85 198.18 3,078,293 -3.65(-1.81%)
May 30, 2018 202.13 204.74 200.70 201.83 2,812,140 +1.55(+0.77%)
May 29, 2018 200.28 202.91 198.26 200.28 2,048,932 -1.75(-0.87%)
May 25, 2018 202.03 202.03 202.03 0 -2.34(-1.14%)
May 24, 2018 203.55 204.95 200.79 204.37 2,123,976 +1.06(+0.52%)
May 23, 2018 199.98 203.97 199.80 203.31 1,969,559 +0.33(+0.16%)
May 22, 2018 202.25 205.32 202.00 202.98 2,778,347 +3.11(+1.56%)
May 21, 2018 199.34 200.94 196.50 199.87 2,534,535 +4.38(+2.24%)
May 18, 2018 195.25 197.88 192.18 195.49 5,250,053 -7.84(-3.86%)
May 17, 2018 205.66 206.37 201.73 203.33 2,605,708 -3.58(-1.73%)
May 16, 2018 203.41 208.19 202.66 206.91 2,254,243 +4.72(+2.33%)
May 15, 2018 203.41 204.30 199.77 202.19 1,921,117 -1.84(-0.90%)
May 14, 2018 205.10 209.92 203.20 204.03 3,343,440 +2.48(+1.23%)
May 11, 2018 202.42 204.76 200.89 201.55 1,945,467 -2.46(-1.21%)
May 10, 2018 201.23 204.39 200.67 204.01 1,890,156 +4.29(+2.15%)
May 09, 2018 195.60 200.02 195.15 199.72 2,388,747 +4.86(+2.49%)
May 08, 2018 192.60 195.75 192.06 194.86 2,148,112 +1.38(+0.71%)
May 07, 2018 196.11 196.95 192.72 193.48 3,305,478 -1.99(-1.02%)
May 04, 2018 188.00 196.88 187.63 195.47 3,282,664 +6.04(+3.19%)
May 03, 2018 187.75 190.53 185.61 189.43 2,181,173 -0.09(-0.05%)
May 02, 2018 190.29 191.95 188.29 189.52 2,194,320 -0.87(-0.46%)
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.