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 (%)
Jun 30, 2005 28.93 29.50 28.93 28.95 2,459,747 -0.01(-0.03%)
Jun 29, 2005 28.68 29.04 28.50 28.96 3,266,693 +0.16(+0.56%)
Jun 28, 2005 28.54 28.80 28.33 28.80 2,248,349 +0.40(+1.41%)
Jun 27, 2005 28.78 28.97 28.31 28.40 3,381,033 -0.48(-1.66%)
Jun 24, 2005 30.13 30.14 28.71 28.88 4,444,307 -1.36(-4.50%)
Jun 23, 2005 30.83 31.51 30.22 30.24 2,627,738 -0.65(-2.10%)
Jun 22, 2005 30.71 30.98 30.51 30.89 1,400,982 +0.26(+0.85%)
Jun 21, 2005 30.30 30.70 30.15 30.63 2,171,933 +0.43(+1.42%)
Jun 20, 2005 30.45 30.48 30.17 30.20 1,151,937 -0.43(-1.40%)
Jun 17, 2005 30.45 30.71 30.03 30.63 2,858,601 +0.32(+1.06%)
Jun 16, 2005 30.20 30.83 30.08 30.31 2,219,600 +0.03(+0.10%)
Jun 15, 2005 30.44 30.55 29.60 30.28 2,140,998 +0.05(+0.17%)
Jun 14, 2005 30.47 30.58 30.02 30.23 2,273,733 -0.37(-1.21%)
Jun 13, 2005 30.39 30.85 30.19 30.60 2,492,662 -0.10(-0.33%)
Jun 10, 2005 31.38 31.38 30.42 30.70 1,431,146 -0.59(-1.89%)
Jun 09, 2005 30.65 31.40 30.30 31.29 1,760,307 +0.54(+1.76%)
Jun 08, 2005 30.51 30.93 30.43 30.75 2,753,636 +0.36(+1.18%)
Jun 07, 2005 31.12 31.58 30.36 30.39 2,845,964 -0.81(-2.60%)
Jun 06, 2005 31.26 31.46 30.88 31.20 1,439,503 -0.24(-0.76%)
Jun 03, 2005 31.49 31.75 31.25 31.44 1,678,193 -0.34(-1.07%)
Jun 02, 2005 30.41 31.78 30.36 31.78 2,311,163 +0.84(+2.71%)
Jun 01, 2005 30.38 31.57 30.17 30.94 3,683,359 +0.29(+0.95%)
May 31, 2005 29.94 30.75 29.80 30.65 6,071,295 +0.90(+3.03%)
May 27, 2005 29.79 29.90 29.36 29.75 1,046,070 -0.14(-0.47%)
May 26, 2005 29.32 29.98 29.32 29.89 1,424,093 +0.71(+2.43%)
May 25, 2005 29.58 29.58 28.91 29.18 1,399,741 -0.37(-1.25%)
May 24, 2005 28.74 29.59 28.67 29.55 2,288,100 +0.84(+2.93%)
May 23, 2005 28.90 28.99 28.42 28.71 1,675,497 -0.23(-0.79%)
May 20, 2005 28.39 28.94 28.27 28.94 1,206,907 +0.50(+1.76%)
May 19, 2005 28.38 28.87 28.11 28.44 1,759,285 +0.05(+0.18%)
May 18, 2005 27.71 28.67 27.46 28.39 2,598,900 +0.41(+1.47%)
May 17, 2005 27.37 27.98 27.23 27.98 1,784,282 +0.51(+1.86%)
May 16, 2005 27.25 27.54 27.15 27.47 1,798,279 +0.22(+0.81%)
May 13, 2005 26.56 27.51 26.56 27.25 3,021,272 +0.77(+2.91%)
May 12, 2005 26.60 26.87 26.24 26.48 1,871,928 -0.11(-0.41%)
May 11, 2005 26.44 26.66 25.92 26.59 1,782,396 +0.11(+0.42%)
May 10, 2005 26.42 26.97 26.29 26.48 1,784,757 -0.12(-0.45%)
May 09, 2005 26.49 26.64 26.23 26.60 1,251,465 +0.01(+0.04%)
May 06, 2005 26.80 26.80 26.18 26.59 1,285,468 -0.01(-0.04%)
May 05, 2005 26.55 27.00 26.38 26.60 1,984,186 -0.08(-0.30%)
May 04, 2005 26.23 26.76 26.10 26.68 1,297,285 +0.55(+2.10%)
May 03, 2005 25.90 26.33 25.80 26.13 2,398,054 +0.15(+0.58%)
May 02, 2005 25.72 26.11 25.63 25.98 2,261,124 +0.33(+1.29%)
Apr 29, 2005 25.79 26.01 24.24 25.65 6,896,170 -0.58(-2.21%)
Apr 28, 2005 26.85 27.16 26.18 26.23 2,418,490 -0.75(-2.78%)
Apr 27, 2005 26.59 27.25 26.37 26.98 1,872,887 +0.20(+0.75%)
Apr 26, 2005 27.26 27.68 26.78 26.78 2,081,726 -0.48(-1.76%)
Apr 25, 2005 27.21 27.48 26.93 27.26 1,378,792 +0.37(+1.38%)
Apr 22, 2005 27.31 27.41 26.75 26.89 1,582,745 -0.52(-1.90%)
Apr 21, 2005 26.62 27.45 26.52 27.41 2,187,893 +1.18(+4.50%)
Apr 20, 2005 27.36 27.51 26.20 26.23 3,657,929 -0.78(-2.89%)
Apr 19, 2005 26.59 27.08 26.54 27.01 3,597,725 +0.64(+2.43%)
Apr 18, 2005 25.80 26.60 25.72 26.37 2,653,817 +0.50(+1.93%)
Apr 15, 2005 26.20 26.35 25.45 25.87 4,569,232 -0.51(-1.93%)
Apr 14, 2005 26.99 27.02 26.16 26.38 6,245,883 +0.29(+1.11%)
Apr 13, 2005 27.65 27.71 26.00 26.09 5,535,695 -1.69(-6.08%)
Apr 12, 2005 27.57 27.80 26.90 27.78 3,502,779 +0.17(+0.62%)
Apr 11, 2005 27.74 27.97 27.51 27.61 2,716,505 -0.39(-1.39%)
Apr 08, 2005 27.99 28.59 27.88 28.00 2,040,645 +0.19(+0.68%)
Apr 07, 2005 27.55 27.85 27.40 27.81 2,281,190 +0.31(+1.13%)
Apr 06, 2005 27.77 27.85 27.32 27.50 3,558,880 +0.06(+0.22%)
Apr 05, 2005 28.03 28.13 27.30 27.44 4,845,221 -0.59(-2.10%)
Apr 04, 2005 28.62 28.62 27.57 28.03 4,273,960 -0.43(-1.51%)
Apr 01, 2005 29.10 29.25 28.28 28.46 2,273,131 -0.40(-1.39%)
Mar 31, 2005 28.68 28.96 28.38 28.86 2,766,476 +0.32(+1.12%)
Mar 30, 2005 27.95 28.57 27.91 28.54 1,432,724 +0.72(+2.59%)
Mar 29, 2005 27.98 28.49 27.65 27.82 2,472,461 -0.08(-0.29%)
Mar 28, 2005 28.33 28.75 27.89 27.90 1,535,548 -0.38(-1.34%)
Mar 24, 2005 28.01 28.54 27.96 28.28 2,709,268 +0.33(+1.18%)
Mar 23, 2005 27.63 28.29 27.54 27.95 1,806,041 +0.17(+0.61%)
Mar 22, 2005 28.07 28.41 27.66 27.78 2,539,226 -0.11(-0.39%)
Mar 21, 2005 27.52 28.02 27.38 27.89 2,748,382 +0.37(+1.34%)
Mar 18, 2005 27.89 27.90 27.17 27.52 2,617,627 -0.17(-0.61%)
Mar 17, 2005 27.28 27.96 27.25 27.69 3,652,753 +0.39(+1.43%)
Mar 16, 2005 27.75 27.91 27.27 27.30 3,300,361 -0.61(-2.19%)
Mar 15, 2005 28.76 28.92 27.79 27.91 3,201,557 -0.76(-2.65%)
Mar 14, 2005 28.70 28.87 28.22 28.67 2,380,699 +0.06(+0.21%)
Mar 11, 2005 29.28 29.38 28.50 28.61 3,750,104 -0.53(-1.82%)
Mar 10, 2005 29.30 29.50 28.54 29.14 3,481,537 -0.07(-0.24%)
Mar 09, 2005 29.48 30.04 29.20 29.21 3,051,502 -0.30(-1.02%)
Mar 08, 2005 29.97 30.14 29.36 29.51 3,252,376 -0.37(-1.24%)
Mar 07, 2005 29.63 30.69 29.63 29.88 4,126,298 +0.25(+0.84%)
Mar 04, 2005 30.11 30.69 29.55 29.63 4,222,335 -0.32(-1.07%)
Mar 03, 2005 31.35 31.36 29.22 29.95 6,764,342 -1.46(-4.65%)
Mar 02, 2005 31.35 31.78 30.72 31.41 5,522,354 -0.47(-1.47%)
Mar 01, 2005 31.59 32.26 31.59 31.88 4,042,107 +0.44(+1.40%)
Feb 28, 2005 31.63 32.01 30.87 31.44 3,248,703 -0.54(-1.69%)
Feb 25, 2005 31.10 32.07 30.94 31.98 3,290,834 +0.69(+2.21%)
Feb 24, 2005 29.82 31.85 29.70 31.29 9,605,604 +1.81(+6.14%)
Feb 23, 2005 29.95 30.16 29.04 29.48 3,457,239 -0.33(-1.11%)
Feb 22, 2005 30.00 30.94 29.39 29.81 3,801,996 -0.21(-0.70%)
Feb 18, 2005 30.00 30.22 29.70 30.02 2,085,510 +0.02(+0.07%)
Feb 17, 2005 30.55 30.95 29.90 30.00 2,922,877 -0.58(-1.90%)
Feb 16, 2005 30.55 30.96 29.79 30.58 4,455,111 -0.16(-0.52%)
Feb 15, 2005 30.11 31.20 30.03 30.74 4,043,557 +0.54(+1.79%)
Feb 14, 2005 29.64 30.20 29.45 30.20 2,942,607 +0.37(+1.24%)
Feb 11, 2005 28.62 30.05 28.61 29.83 3,691,517 +0.83(+2.86%)
Feb 10, 2005 29.00 29.28 28.49 29.00 3,041,917 +0.21(+0.73%)
Feb 09, 2005 29.60 29.79 28.70 28.79 3,822,119 -1.06(-3.55%)
Feb 08, 2005 28.68 30.22 28.50 29.85 5,272,369 +1.15(+4.01%)
Feb 07, 2005 28.80 29.20 28.47 28.70 2,262,187 -0.26(-0.90%)
Feb 04, 2005 27.18 28.99 27.13 28.96 3,014,988 +1.61(+5.89%)
Feb 03, 2005 27.17 27.52 27.02 27.35 3,258,638 +0.09(+0.33%)
Feb 02, 2005 26.97 27.31 26.83 27.26 2,533,706 +0.17(+0.63%)
Feb 01, 2005 26.66 27.25 26.56 27.09 1,553,409 +0.33(+1.23%)
Jan 31, 2005 26.55 27.12 26.55 26.76 1,446,854 +0.16(+0.60%)
Jan 28, 2005 27.01 27.18 26.21 26.60 2,097,616 -0.55(-2.03%)
Jan 27, 2005 26.37 27.35 26.37 27.15 3,277,195 +0.66(+2.49%)
Jan 26, 2005 26.00 26.73 25.94 26.49 2,519,879 +0.39(+1.49%)
Jan 25, 2005 25.84 26.36 25.78 26.10 1,815,793 +0.56(+2.19%)
Jan 24, 2005 26.53 26.74 25.51 25.54 2,521,273 -1.18(-4.42%)
Jan 21, 2005 26.00 26.79 25.86 26.72 7,473,136 +0.39(+1.48%)
Jan 20, 2005 26.03 27.04 25.77 26.33 4,953,268 +0.13(+0.50%)
Jan 19, 2005 27.15 27.23 26.19 26.20 2,035,785 -1.03(-3.78%)
Jan 18, 2005 26.81 27.29 26.78 27.23 1,492,958 +0.03(+0.11%)
Jan 14, 2005 26.42 27.25 26.41 27.20 2,741,551 +0.85(+3.23%)
Jan 13, 2005 26.40 26.83 26.26 26.35 1,814,206 -0.32(-1.20%)
Jan 12, 2005 26.06 26.81 25.99 26.67 3,014,314 +1.10(+4.30%)
Jan 11, 2005 25.35 26.13 25.35 25.57 1,999,749 -0.33(-1.27%)
Jan 10, 2005 25.64 26.34 25.38 25.90 1,751,342 +0.13(+0.50%)
Jan 07, 2005 26.00 26.07 25.39 25.77 2,679,310 +0.08(+0.31%)
Jan 06, 2005 25.88 26.18 25.56 25.69 1,979,287 -0.19(-0.73%)
Jan 05, 2005 26.17 26.90 25.81 25.88 3,422,863 -0.91(-3.40%)
Jan 04, 2005 27.48 27.96 26.17 26.79 2,682,223 -1.00(-3.60%)
Jan 03, 2005 28.70 29.06 27.72 27.79 2,006,126 -1.12(-3.87%)
Dec 31, 2004 28.75 29.16 28.70 28.91 840,500 +0.16(+0.56%)
Dec 30, 2004 28.50 28.88 28.50 28.75 1,142,300 +0.40(+1.41%)
Dec 29, 2004 28.00 28.44 27.77 28.35 1,223,100 +0.62(+2.24%)
Dec 28, 2004 27.77 27.90 27.45 27.73 1,795,000 +0.01(+0.04%)
Dec 27, 2004 28.47 28.49 27.66 27.72 1,269,100 -0.46(-1.63%)
Dec 23, 2004 27.99 28.32 27.88 28.18 841,500 -0.05(-0.18%)
Dec 22, 2004 28.56 28.74 28.11 28.23 1,177,900 -0.32(-1.12%)
Dec 21, 2004 28.00 28.70 27.96 28.55 1,452,900 +0.41(+1.46%)
Dec 20, 2004 28.60 28.82 27.75 28.14 2,076,500 -0.49(-1.71%)
Dec 17, 2004 28.92 29.00 28.12 28.63 2,313,600 +0.03(+0.10%)
Dec 16, 2004 28.95 29.31 28.24 28.60 1,886,600 -0.46(-1.58%)
Dec 15, 2004 28.94 29.09 28.69 29.06 1,292,200 +0.21(+0.73%)
Dec 14, 2004 28.36 29.00 28.34 28.85 2,076,100 +0.36(+1.26%)
Dec 13, 2004 28.25 28.54 28.11 28.49 1,118,700 +0.43(+1.53%)
Dec 10, 2004 27.25 28.41 27.21 28.06 1,860,300 +0.31(+1.12%)
Dec 09, 2004 27.42 28.18 26.80 27.75 2,869,800 -0.37(-1.32%)
Dec 08, 2004 28.50 28.65 27.97 28.12 1,866,400 -0.45(-1.58%)
Dec 07, 2004 29.40 29.69 28.50 28.57 1,737,200 -0.83(-2.82%)
Dec 06, 2004 28.96 29.59 28.63 29.40 2,549,500 +0.15(+0.51%)
Dec 03, 2004 29.01 29.70 28.95 29.25 3,195,500 +0.98(+3.47%)
Dec 02, 2004 28.09 28.95 27.87 28.27 2,667,700 +0.15(+0.53%)
Dec 01, 2004 26.35 28.12 26.25 28.12 4,862,600 +2.11(+8.11%)
Nov 30, 2004 26.36 26.41 25.96 26.01 2,313,500 -0.35(-1.33%)
Nov 29, 2004 26.59 26.93 26.22 26.36 1,997,700 -0.28(-1.05%)
Nov 26, 2004 26.30 26.92 26.20 26.64 349,500 -0.18(-0.67%)
Nov 24, 2004 26.39 26.86 26.39 26.82 1,103,000 +0.40(+1.51%)
Nov 23, 2004 26.88 27.25 26.39 26.42 1,922,300 -0.50(-1.86%)
Nov 22, 2004 26.53 26.99 26.24 26.92 1,653,500 -0.02(-0.07%)
Nov 19, 2004 27.70 27.80 26.79 26.94 1,927,700 -1.11(-3.96%)
Nov 18, 2004 27.04 28.10 26.64 28.05 2,667,100 +0.36(+1.30%)
Nov 17, 2004 27.03 28.04 27.03 27.69 3,012,000 +0.63(+2.33%)
Nov 16, 2004 26.73 27.19 26.72 27.06 1,721,700 -0.07(-0.26%)
Nov 15, 2004 26.16 27.20 26.11 27.13 2,575,000 +0.72(+2.73%)
Nov 12, 2004 25.85 26.41 25.54 26.41 1,438,300 +0.44(+1.69%)
Nov 11, 2004 25.39 26.10 25.28 25.97 1,033,200 +0.51(+2.00%)
Nov 10, 2004 25.70 25.85 25.19 25.46 2,368,000 -0.45(-1.74%)
Nov 09, 2004 25.55 26.14 25.54 25.91 1,904,500 -0.07(-0.27%)
Nov 08, 2004 25.61 26.37 25.61 25.98 1,244,300 -0.16(-0.61%)
Nov 05, 2004 25.91 26.40 25.70 26.14 2,844,500 +0.76(+2.99%)
Nov 04, 2004 25.00 25.65 24.91 25.38 4,110,600 -0.32(-1.25%)
Nov 03, 2004 27.00 27.00 25.51 25.70 5,284,400 -0.61(-2.32%)
Nov 02, 2004 25.85 26.74 25.66 26.31 3,262,900 +0.13(+0.50%)
Nov 01, 2004 26.02 26.37 25.84 26.18 2,905,300 +0.15(+0.58%)
Oct 29, 2004 25.71 26.11 25.25 26.03 3,992,600 +0.12(+0.46%)
Oct 28, 2004 25.41 25.99 25.27 25.91 3,681,200 +0.22(+0.86%)
Oct 27, 2004 24.84 25.78 24.55 25.69 2,462,200 +1.06(+4.30%)
Oct 26, 2004 24.63 25.00 24.30 24.63 3,466,600 -0.01(-0.04%)
Oct 25, 2004 23.75 25.05 23.64 24.64 5,546,200 +0.75(+3.14%)
Oct 22, 2004 24.31 24.53 23.51 23.89 3,244,100 -0.28(-1.16%)
Oct 21, 2004 23.40 24.29 23.24 24.17 2,425,100 +0.88(+3.76%)
Oct 20, 2004 22.43 23.50 22.06 23.30 2,577,000 +0.89(+3.95%)
Oct 19, 2004 22.56 23.00 22.31 22.41 2,061,700 +0.23(+1.04%)
Oct 18, 2004 21.61 22.36 21.43 22.18 1,909,900 +0.43(+1.98%)
Oct 15, 2004 21.60 22.12 21.33 21.75 1,475,800 +0.02(+0.09%)
Oct 14, 2004 22.18 22.84 21.67 21.73 3,335,400 -0.86(-3.81%)
Oct 13, 2004 22.41 22.72 22.10 22.59 4,443,300 +0.89(+4.10%)
Oct 12, 2004 21.52 21.88 21.25 21.70 2,266,400 -0.23(-1.05%)
Oct 11, 2004 21.69 22.43 21.36 21.93 1,384,200 +0.31(+1.43%)
Oct 08, 2004 22.24 22.38 21.51 21.62 2,391,700 -0.85(-3.78%)
Oct 07, 2004 22.75 22.99 22.43 22.47 1,830,600 -0.48(-2.09%)
Oct 06, 2004 23.07 23.10 22.36 22.95 2,163,900 -0.21(-0.91%)
Oct 05, 2004 23.25 23.44 22.90 23.16 3,153,000 -0.06(-0.26%)
Oct 04, 2004 23.02 23.88 22.96 23.22 3,536,300 +0.60(+2.65%)
Oct 01, 2004 22.30 22.85 22.20 22.62 2,545,000 +0.74(+3.38%)
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%)
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.