Lam Research (NQ: LRCX )

605.79 USD -13.88 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 73.39 74.62 73.11 73.30 2,554,257 -0.51(-0.69%)
Feb 26, 2016 72.86 74.16 72.49 73.81 2,990,258 +1.38(+1.91%)
Feb 25, 2016 70.52 72.46 70.51 72.43 2,937,511 +1.95(+2.77%)
Feb 24, 2016 68.76 70.53 68.19 70.48 1,987,990 +1.25(+1.81%)
Feb 23, 2016 69.72 70.35 68.95 69.23 1,952,825 -1.11(-1.58%)
Feb 22, 2016 70.19 71.46 69.49 70.34 3,648,384 +0.57(+0.82%)
Feb 19, 2016 69.52 71.43 69.38 69.77 4,112,529 +2.00(+2.95%)
Feb 18, 2016 69.56 69.56 67.73 67.77 2,609,220 -1.48(-2.14%)
Feb 17, 2016 68.12 69.32 67.79 69.25 3,234,672 +1.67(+2.47%)
Feb 16, 2016 66.81 68.47 66.66 67.58 2,805,507 +1.53(+2.32%)
Feb 12, 2016 64.91 66.05 66.05 66.05 2,049,100 +1.84(+2.87%)
Feb 11, 2016 64.42 65.35 63.10 64.21 3,975,310 -1.27(-1.94%)
Feb 10, 2016 66.00 66.68 65.10 65.48 3,310,348 -0.10(-0.15%)
Feb 09, 2016 65.08 66.40 64.19 65.58 2,953,385 -0.50(-0.76%)
Feb 08, 2016 67.99 68.36 65.00 66.08 2,505,472 -2.89(-4.19%)
Feb 05, 2016 70.86 71.18 68.04 68.97 2,978,189 -2.50(-3.50%)
Feb 04, 2016 71.36 72.07 70.57 71.47 2,206,058 +0.06(+0.08%)
Feb 03, 2016 71.33 71.80 69.33 71.41 3,320,076 +0.86(+1.22%)
Feb 02, 2016 71.60 72.24 70.12 70.55 3,460,165 -2.07(-2.85%)
Feb 01, 2016 71.20 73.31 71.06 72.62 2,722,076 +0.83(+1.16%)
Jan 29, 2016 70.03 72.45 70.03 71.79 3,917,149 +2.34(+3.37%)
Jan 28, 2016 68.51 71.00 68.14 69.45 4,235,161 +1.95(+2.89%)
Jan 27, 2016 68.80 69.19 67.24 67.50 2,358,586 -1.24(-1.80%)
Jan 26, 2016 68.06 68.92 67.45 68.74 1,794,475 +0.74(+1.09%)
Jan 25, 2016 69.17 69.17 67.83 68.00 2,588,566 -0.72(-1.05%)
Jan 22, 2016 69.55 70.46 68.17 68.72 2,285,978 +0.60(+0.88%)
Jan 21, 2016 69.95 70.04 67.58 68.12 3,935,713 -1.45(-2.08%)
Jan 20, 2016 67.41 70.36 67.02 69.57 4,448,205 +2.11(+3.13%)
Jan 19, 2016 69.07 69.70 66.96 67.46 2,911,892 -0.50(-0.74%)
Jan 15, 2016 69.25 67.96 67.96 67.96 6,103,700 -3.99(-5.55%)
Jan 14, 2016 69.78 72.84 68.88 71.95 4,608,940 +2.87(+4.15%)
Jan 13, 2016 71.61 72.30 68.81 69.08 3,126,934 -2.36(-3.30%)
Jan 12, 2016 72.52 72.95 70.32 71.44 2,509,484 +0.49(+0.69%)
Jan 11, 2016 71.13 71.37 69.67 70.95 2,984,350 +0.47(+0.67%)
Jan 08, 2016 72.38 72.56 69.43 70.48 4,736,046 -1.23(-1.72%)
Jan 07, 2016 72.10 73.52 71.46 71.71 3,449,871 -1.85(-2.51%)
Jan 06, 2016 76.50 77.10 72.52 73.56 4,604,655 -4.59(-5.87%)
Jan 05, 2016 78.16 78.55 77.05 78.15 1,911,840 +0.42(+0.54%)
Jan 04, 2016 77.77 78.21 76.83 77.73 2,639,061 -1.69(-2.13%)
Dec 31, 2015 80.11 79.42 79.42 79.42 1,078,000 -0.75(-0.94%)
Dec 30, 2015 80.75 81.23 79.77 80.17 864,301 -0.58(-0.72%)
Dec 29, 2015 80.51 81.29 79.77 80.75 1,338,564 +0.72(+0.90%)
Dec 28, 2015 80.17 80.17 78.93 80.03 1,085,387 -0.36(-0.45%)
Dec 24, 2015 80.21 80.39 80.39 80.39 428,400 -0.03(-0.04%)
Dec 23, 2015 80.56 80.85 80.06 80.42 1,040,597 +0.23(+0.29%)
Dec 22, 2015 79.49 80.25 78.24 80.19 1,486,261 +1.44(+1.83%)
Dec 21, 2015 77.96 78.81 77.15 78.75 1,626,633 +1.71(+2.22%)
Dec 18, 2015 78.02 78.34 76.89 77.04 3,409,552 -1.66(-2.11%)
Dec 17, 2015 80.49 80.79 78.66 78.70 1,536,717 -1.55(-1.93%)
Dec 16, 2015 80.48 80.82 78.28 80.25 1,827,155 +0.32(+0.40%)
Dec 15, 2015 78.94 80.65 78.50 79.93 2,359,594 +2.37(+3.06%)
Dec 14, 2015 79.08 79.38 76.67 77.56 1,951,860 -1.33(-1.69%)
Dec 11, 2015 79.04 79.67 78.53 78.89 2,177,222 -1.14(-1.42%)
Dec 10, 2015 78.73 80.68 78.09 80.03 2,325,134 +1.71(+2.18%)
Dec 09, 2015 80.22 80.40 77.81 78.32 2,392,991 -2.08(-2.59%)
Dec 08, 2015 79.04 80.69 77.35 80.40 4,503,256 +2.51(+3.22%)
Dec 07, 2015 77.57 78.50 76.94 77.89 1,771,224 +0.21(+0.27%)
Dec 04, 2015 76.67 78.05 76.41 77.68 2,278,776 +1.24(+1.62%)
Dec 03, 2015 79.38 79.73 76.15 76.44 2,313,700 -2.21(-2.81%)
Dec 02, 2015 79.24 79.91 78.55 78.65 2,061,466 -0.94(-1.18%)
Dec 01, 2015 78.30 79.61 78.21 79.59 2,082,790 +1.39(+1.78%)
Nov 30, 2015 78.10 78.51 77.28 78.20 1,573,331 +0.57(+0.73%)
Nov 27, 2015 77.45 77.98 77.06 77.63 462,052 +0.35(+0.45%)
Nov 25, 2015 77.26 77.28 77.28 77.28 1,091,700 -0.01(-0.01%)
Nov 24, 2015 76.94 77.69 76.48 77.29 1,452,287 +0.30(+0.39%)
Nov 23, 2015 78.30 78.53 76.81 76.99 1,759,472 -1.39(-1.77%)
Nov 20, 2015 78.45 79.04 77.92 78.38 1,608,873 +0.46(+0.59%)
Nov 19, 2015 78.38 78.67 77.52 77.92 2,126,023 -0.51(-0.65%)
Nov 18, 2015 77.53 78.54 77.18 78.43 1,522,203 +0.67(+0.86%)
Nov 17, 2015 77.41 78.67 76.98 77.76 1,974,366 +0.35(+0.45%)
Nov 16, 2015 75.32 77.50 75.01 77.41 2,052,822 +1.84(+2.43%)
Nov 13, 2015 75.83 76.53 75.49 75.57 2,949,365 +0.13(+0.17%)
Nov 12, 2015 76.07 76.50 75.01 75.44 1,958,202 -1.38(-1.80%)
Nov 11, 2015 76.57 77.56 75.93 76.82 1,438,890 +0.40(+0.52%)
Nov 10, 2015 76.70 77.42 76.01 76.42 2,171,013 -0.58(-0.75%)
Nov 09, 2015 76.63 77.19 76.03 77.00 2,472,301 +0.10(+0.13%)
Nov 06, 2015 77.07 77.46 75.81 76.90 2,362,274 -0.17(-0.22%)
Nov 05, 2015 77.23 77.99 75.84 77.07 3,177,248 +0.06(+0.08%)
Nov 04, 2015 76.83 77.01 75.80 77.01 2,643,039 +0.67(+0.88%)
Nov 03, 2015 76.61 76.68 75.51 76.34 2,830,469 -0.26(-0.34%)
Nov 02, 2015 76.82 77.07 75.92 76.60 2,688,444 +0.01(+0.01%)
Oct 30, 2015 75.84 76.80 75.24 76.59 2,250,423 +0.75(+0.99%)
Oct 29, 2015 75.01 75.99 74.68 75.84 2,386,814 +0.10(+0.13%)
Oct 28, 2015 75.68 76.19 74.21 75.74 3,743,040 +0.64(+0.85%)
Oct 27, 2015 74.77 75.50 74.62 75.10 3,166,515 +0.03(+0.04%)
Oct 26, 2015 74.11 75.09 73.44 75.07 3,519,408 +0.50(+0.67%)
Oct 23, 2015 74.06 74.96 72.82 74.57 5,522,883 +1.96(+2.70%)
Oct 22, 2015 71.59 74.42 71.01 72.61 7,181,396 +1.82(+2.57%)
Oct 21, 2015 72.50 77.36 70.50 70.79 18,707,138 +0.76(+1.09%)
Oct 20, 2015 66.58 71.99 66.50 70.03 5,484,783 +2.39(+3.53%)
Oct 19, 2015 67.83 69.03 67.12 67.64 1,510,879 -0.64(-0.94%)
Oct 16, 2015 67.49 68.37 66.55 68.28 2,195,861 +0.82(+1.22%)
Oct 15, 2015 67.75 68.40 66.02 67.46 2,429,396 +0.17(+0.25%)
Oct 14, 2015 64.58 68.27 64.11 67.29 3,614,562 +2.66(+4.12%)
Oct 13, 2015 65.79 66.38 64.58 64.63 1,698,526 -1.85(-2.78%)
Oct 12, 2015 66.45 67.08 66.10 66.48 788,769 +0.01(+0.02%)
Oct 09, 2015 66.90 67.49 66.29 66.47 1,180,853 -0.84(-1.25%)
Oct 08, 2015 65.91 67.36 65.43 67.31 1,397,908 +0.75(+1.13%)
Oct 07, 2015 65.99 67.11 65.10 66.56 2,519,783 +1.31(+2.01%)
Oct 06, 2015 65.02 65.54 64.26 65.25 2,169,053 -0.17(-0.26%)
Oct 05, 2015 64.33 66.03 64.21 65.42 2,591,392 -0.26(-0.40%)
Oct 02, 2015 63.34 65.71 63.22 65.68 2,312,416 +1.24(+1.92%)
Oct 01, 2015 65.28 66.62 63.22 64.44 3,178,886 -0.89(-1.36%)
Sep 30, 2015 63.63 65.51 63.62 65.33 2,578,294 +2.47(+3.93%)
Sep 29, 2015 62.05 63.51 61.65 62.86 3,134,107 +1.09(+1.76%)
Sep 28, 2015 62.73 63.17 61.77 61.77 2,413,068 -1.31(-2.08%)
Sep 25, 2015 64.69 65.18 62.56 63.08 3,346,900 -0.31(-0.49%)
Sep 24, 2015 63.09 63.90 61.20 63.39 4,356,974 -0.30(-0.47%)
Sep 23, 2015 65.54 65.82 63.62 63.69 3,315,346 -1.95(-2.97%)
Sep 22, 2015 66.81 67.03 65.17 65.64 4,047,095 -2.43(-3.57%)
Sep 21, 2015 71.53 71.53 67.43 68.07 3,602,005 -3.15(-4.42%)
Sep 18, 2015 71.59 72.46 70.93 71.22 1,975,458 -1.42(-1.95%)
Sep 17, 2015 74.14 74.14 72.44 72.64 1,740,284 -2.12(-2.84%)
Sep 16, 2015 73.99 74.92 73.60 74.76 1,137,127 +0.74(+1.00%)
Sep 15, 2015 72.94 74.31 72.17 74.02 1,464,177 +1.52(+2.10%)
Sep 14, 2015 72.17 72.68 71.86 72.50 1,814,452 +0.67(+0.93%)
Sep 11, 2015 70.92 71.90 70.30 71.83 1,523,742 -0.07(-0.10%)
Sep 10, 2015 70.55 72.93 70.43 71.90 1,790,298 +1.31(+1.86%)
Sep 09, 2015 73.04 73.72 70.44 70.59 1,914,174 -2.04(-2.81%)
Sep 08, 2015 71.19 72.93 71.19 72.63 1,830,799 +2.88(+4.13%)
Sep 04, 2015 70.26 69.75 69.75 69.75 1,880,600 -2.00(-2.79%)
Sep 03, 2015 72.01 72.77 71.28 71.75 1,582,396 +0.65(+0.91%)
Sep 02, 2015 70.97 71.13 69.63 71.10 1,208,912 +1.54(+2.21%)
Sep 01, 2015 70.83 72.02 69.16 69.56 1,988,136 -3.21(-4.41%)
Aug 31, 2015 72.60 73.41 71.89 72.77 1,182,071 -0.15(-0.21%)
Aug 28, 2015 72.74 73.97 72.29 72.92 1,604,614 -0.19(-0.26%)
Aug 27, 2015 71.56 73.58 71.20 73.11 3,066,398 +2.36(+3.34%)
Aug 26, 2015 69.77 70.90 67.82 70.75 2,756,350 +3.35(+4.97%)
Aug 25, 2015 70.25 70.93 67.40 67.40 3,503,828 +0.08(+0.12%)
Aug 24, 2015 66.34 70.67 63.54 67.32 3,211,377 -2.43(-3.48%)
Aug 21, 2015 70.25 71.88 69.70 69.75 2,915,746 -1.27(-1.79%)
Aug 20, 2015 71.73 71.93 70.83 71.02 2,586,721 -1.39(-1.92%)
Aug 19, 2015 72.25 73.39 71.46 72.41 1,908,016 +0.14(+0.19%)
Aug 18, 2015 74.57 74.72 72.04 72.27 1,971,289 -2.12(-2.85%)
Aug 17, 2015 72.61 74.53 72.20 74.39 1,981,572 +1.68(+2.31%)
Aug 14, 2015 71.89 73.55 70.81 72.71 3,862,796 +0.70(+0.97%)
Aug 13, 2015 72.75 73.40 71.93 72.01 1,908,976 -0.60(-0.83%)
Aug 12, 2015 71.95 73.06 70.81 72.61 2,495,331 -0.39(-0.53%)
Aug 11, 2015 74.25 74.44 72.88 73.00 2,035,752 -1.87(-2.50%)
Aug 10, 2015 73.34 75.18 72.93 74.87 2,071,697 +2.45(+3.38%)
Aug 07, 2015 72.15 72.43 71.37 72.42 1,765,887 -0.10(-0.14%)
Aug 06, 2015 74.42 74.42 72.29 72.52 1,951,820 -1.53(-2.07%)
Aug 05, 2015 73.44 74.58 73.29 74.05 2,214,134 +0.96(+1.31%)
Aug 04, 2015 74.44 75.87 72.88 73.09 3,505,992 -2.65(-3.50%)
Aug 03, 2015 76.71 76.88 75.33 75.74 2,646,825 -1.13(-1.47%)
Jul 31, 2015 78.96 79.78 76.53 76.87 2,513,807 -1.70(-2.16%)
Jul 30, 2015 78.44 80.87 78.34 78.57 3,393,851 +0.90(+1.16%)
Jul 29, 2015 78.12 78.12 75.97 77.67 2,975,663 -0.08(-0.10%)
Jul 28, 2015 75.70 78.29 74.78 77.75 2,322,429 +2.30(+3.05%)
Jul 27, 2015 74.82 75.91 73.81 75.45 1,553,309 +0.00(+0.00%)
Jul 24, 2015 76.93 77.13 74.88 75.45 1,705,274 -1.57(-2.04%)
Jul 23, 2015 76.70 78.10 76.42 77.02 1,240,315 +0.54(+0.71%)
Jul 22, 2015 76.56 76.88 75.06 76.48 1,419,773 -0.89(-1.15%)
Jul 21, 2015 77.00 78.23 76.90 77.37 1,267,302 +0.29(+0.38%)
Jul 20, 2015 77.93 78.23 76.98 77.08 970,247 -0.18(-0.23%)
Jul 17, 2015 77.51 77.54 76.90 77.26 1,661,362 -0.09(-0.12%)
Jul 16, 2015 79.34 79.59 75.51 77.35 3,876,923 -2.14(-2.69%)
Jul 15, 2015 79.88 80.25 78.75 79.49 2,004,703 -0.36(-0.45%)
Jul 14, 2015 79.50 80.73 78.10 79.85 3,866,964 +0.58(+0.73%)
Jul 13, 2015 79.00 79.78 77.96 79.27 2,219,985 +0.74(+0.94%)
Jul 10, 2015 78.23 78.89 77.67 78.53 1,825,778 +0.90(+1.16%)
Jul 09, 2015 79.85 80.37 77.59 77.63 1,850,126 -0.32(-0.41%)
Jul 08, 2015 79.56 79.98 77.74 77.95 2,307,956 -2.21(-2.76%)
Jul 07, 2015 80.89 80.96 77.73 80.16 2,864,302 -0.98(-1.21%)
Jul 06, 2015 82.22 83.48 80.88 81.14 3,065,189 -2.09(-2.51%)
Jul 02, 2015 82.45 83.23 83.23 83.23 1,520,300 +0.96(+1.17%)
Jul 01, 2015 82.92 84.13 81.82 82.27 1,843,678 +0.92(+1.13%)
Jun 30, 2015 81.20 82.12 80.84 81.35 1,707,624 +1.15(+1.43%)
Jun 29, 2015 81.83 82.07 79.96 80.20 1,688,621 -2.66(-3.21%)
Jun 26, 2015 83.24 84.26 82.37 82.86 3,109,553 -0.87(-1.04%)
Jun 25, 2015 83.61 84.34 83.20 83.73 1,458,327 +0.52(+0.62%)
Jun 24, 2015 83.59 83.89 82.97 83.21 1,090,988 -0.57(-0.68%)
Jun 23, 2015 83.63 84.24 83.34 83.78 1,204,018 +0.11(+0.13%)
Jun 22, 2015 83.77 84.23 82.79 83.67 1,120,481 +0.44(+0.53%)
Jun 19, 2015 83.99 84.39 83.19 83.23 1,809,143 -0.64(-0.76%)
Jun 18, 2015 82.62 84.15 82.52 83.87 1,511,801 +1.62(+1.98%)
Jun 17, 2015 82.06 82.96 81.93 82.25 1,882,364 -0.31(-0.37%)
Jun 16, 2015 81.16 82.59 80.97 82.55 1,419,003 +1.29(+1.59%)
Jun 15, 2015 80.91 81.29 79.53 81.26 2,448,090 -0.20(-0.25%)
Jun 12, 2015 82.03 82.30 81.22 81.46 1,045,017 -1.08(-1.31%)
Jun 11, 2015 83.00 83.38 82.22 82.54 1,032,624 -0.10(-0.12%)
Jun 10, 2015 82.55 82.84 82.02 82.64 1,172,374 +0.66(+0.81%)
Jun 09, 2015 82.04 82.63 80.69 81.98 1,946,047 -0.27(-0.33%)
Jun 08, 2015 84.00 84.01 81.97 82.25 1,418,887 -1.19(-1.43%)
Jun 05, 2015 83.07 83.70 82.20 83.44 1,086,329 +0.47(+0.57%)
Jun 04, 2015 82.89 83.46 82.31 82.97 1,452,098 -0.55(-0.66%)
Jun 03, 2015 83.50 83.92 82.93 83.52 2,174,226 +0.24(+0.29%)
Jun 02, 2015 82.93 84.02 82.30 83.28 2,132,005 -0.11(-0.13%)
Jun 01, 2015 82.77 83.77 82.29 83.39 2,973,695 +1.14(+1.39%)
May 29, 2015 82.38 83.15 81.90 82.25 1,968,683 -0.13(-0.16%)
May 28, 2015 82.61 83.35 82.10 82.38 1,259,624 -0.28(-0.34%)
May 27, 2015 80.57 82.93 80.33 82.66 2,629,963 +2.25(+2.80%)
May 26, 2015 80.71 81.55 79.94 80.41 1,472,985 -0.67(-0.83%)
May 22, 2015 80.99 81.08 81.08 81.08 1,585,600 -0.15(-0.18%)
May 21, 2015 80.32 81.41 80.02 81.23 1,178,269 +0.87(+1.08%)
May 20, 2015 80.78 81.18 80.11 80.36 1,425,657 -0.42(-0.52%)
May 19, 2015 80.03 82.42 80.00 80.78 2,439,932 +1.32(+1.66%)
May 18, 2015 79.41 79.75 78.77 79.46 1,303,164 +0.73(+0.93%)
May 15, 2015 78.66 79.53 78.50 78.73 1,337,672 +0.48(+0.62%)
May 14, 2015 77.68 78.55 77.29 78.25 1,679,257 +1.01(+1.30%)
May 13, 2015 76.86 77.95 76.86 77.24 1,387,051 +0.44(+0.57%)
May 12, 2015 77.80 77.80 75.84 76.80 1,431,539 -1.31(-1.68%)
May 11, 2015 77.18 78.79 76.71 78.11 1,948,265 +1.09(+1.42%)
May 08, 2015 75.97 77.15 75.76 77.02 1,447,788 +1.57(+2.08%)
May 07, 2015 74.96 75.76 74.75 75.45 1,724,535 +0.25(+0.33%)
May 06, 2015 75.78 76.49 74.53 75.20 1,527,207 -0.40(-0.53%)
May 05, 2015 76.60 76.60 75.20 75.60 1,746,045 -1.29(-1.68%)
May 04, 2015 77.20 77.43 76.76 76.89 1,109,821 -0.34(-0.44%)
May 01, 2015 76.09 77.35 76.01 77.23 1,483,954 +1.65(+2.18%)
Apr 30, 2015 76.03 76.60 75.02 75.58 1,638,347 -0.80(-1.05%)
Apr 29, 2015 75.83 76.99 75.77 76.38 1,796,535 -0.01(-0.01%)
Apr 28, 2015 76.21 76.86 75.33 76.39 1,727,409 +0.06(+0.08%)
Apr 27, 2015 77.07 77.83 76.18 76.33 2,483,007 -0.37(-0.48%)
Apr 24, 2015 76.77 77.08 75.74 76.70 2,953,812 -0.38(-0.49%)
Apr 23, 2015 77.49 78.17 76.81 77.08 2,408,772 -1.28(-1.63%)
Apr 22, 2015 78.44 78.72 76.68 78.36 2,843,104 +0.52(+0.67%)
Apr 21, 2015 80.89 81.65 76.49 77.84 10,181,564 +5.85(+8.13%)
Apr 20, 2015 71.05 72.41 71.00 71.99 2,888,595 +1.33(+1.88%)
Apr 17, 2015 71.23 71.77 70.36 70.66 1,920,790 -1.13(-1.57%)
Apr 16, 2015 71.76 72.18 71.24 71.79 2,452,433 -0.63(-0.87%)
Apr 15, 2015 72.09 73.04 71.87 72.42 2,480,428 +0.42(+0.58%)
Apr 14, 2015 72.72 72.73 71.69 72.00 2,028,330 -0.70(-0.96%)
Apr 13, 2015 73.08 73.98 72.46 72.70 1,249,845 -0.40(-0.55%)
Apr 10, 2015 73.28 73.28 72.59 73.10 1,199,807 -0.06(-0.08%)
Apr 09, 2015 72.47 73.27 72.32 73.15 1,382,587 +0.32(+0.45%)
Apr 08, 2015 71.25 73.10 71.17 72.83 2,173,862 +1.66(+2.33%)
Apr 07, 2015 72.44 73.10 71.16 71.17 3,555,596 -1.18(-1.63%)
Apr 06, 2015 69.90 72.48 69.56 72.35 2,776,565 +1.60(+2.26%)
Apr 02, 2015 70.30 70.75 70.75 70.75 2,163,600 +0.49(+0.70%)
Apr 01, 2015 70.59 70.86 69.88 70.26 2,624,183 +0.03(+0.04%)
Mar 31, 2015 71.70 71.98 69.07 70.24 4,295,331 -1.96(-2.71%)
Mar 30, 2015 72.68 72.75 71.55 72.19 2,083,298 +0.15(+0.21%)
Mar 27, 2015 71.36 72.47 70.88 72.04 3,416,896 +0.89(+1.25%)
Mar 26, 2015 72.01 72.09 70.15 71.15 5,161,211 -1.60(-2.20%)
Mar 25, 2015 78.54 78.56 72.70 72.75 4,359,610 -6.01(-7.63%)
Mar 24, 2015 78.50 79.51 78.30 78.76 1,689,395 +0.33(+0.42%)
Mar 23, 2015 78.97 79.28 78.26 78.43 1,331,227 -0.80(-1.01%)
Mar 20, 2015 79.43 79.62 78.26 79.23 2,607,861 +0.28(+0.35%)
Mar 19, 2015 77.49 78.99 76.73 78.95 2,402,587 +1.46(+1.89%)
Mar 18, 2015 78.42 78.74 74.92 77.49 4,756,730 -1.50(-1.89%)
Mar 17, 2015 79.50 79.59 78.51 78.98 950,251 -0.91(-1.14%)
Mar 16, 2015 79.24 79.96 79.00 79.89 999,750 +1.18(+1.50%)
Mar 13, 2015 77.55 78.86 77.12 78.71 1,828,575 +0.99(+1.27%)
Mar 12, 2015 77.78 78.14 77.07 77.72 2,109,162 -0.55(-0.70%)
Mar 11, 2015 78.24 79.05 78.09 78.27 1,395,809 +0.31(+0.40%)
Mar 10, 2015 80.05 80.57 77.96 77.96 2,088,861 -2.82(-3.49%)
Mar 09, 2015 79.95 80.92 79.78 80.78 1,318,369 +0.61(+0.76%)
Mar 06, 2015 80.25 80.84 79.73 80.17 1,390,853 -0.60(-0.74%)
Mar 05, 2015 81.16 81.77 80.23 80.77 1,292,178 -0.10(-0.12%)
Mar 04, 2015 81.17 81.63 80.60 80.87 1,248,670 -0.92(-1.12%)
Mar 03, 2015 83.63 84.16 81.58 81.79 2,655,893 -2.69(-3.18%)
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.