Lam Research (NQ: LRCX )

556.74 USD +1.32 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 37.88 38.78 37.53 37.98 2,778,427 -0.34(-0.89%)
Sep 29, 2011 38.54 39.17 37.44 38.32 2,131,883 +0.46(+1.21%)
Sep 28, 2011 39.36 39.51 37.80 37.86 2,427,299 -1.23(-3.15%)
Sep 27, 2011 38.70 40.12 38.35 39.09 2,537,588 +0.83(+2.17%)
Sep 26, 2011 37.59 38.30 36.39 38.26 3,995,109 +1.36(+3.69%)
Sep 23, 2011 36.65 37.41 36.24 36.90 3,120,944 +0.01(+0.03%)
Sep 22, 2011 37.05 37.52 36.18 36.89 3,905,565 -1.24(-3.25%)
Sep 21, 2011 38.76 39.20 38.12 38.13 2,724,372 -0.83(-2.13%)
Sep 20, 2011 38.50 39.08 38.10 38.96 2,989,188 +0.45(+1.17%)
Sep 19, 2011 38.62 38.99 37.55 38.51 4,828,627 -1.24(-3.12%)
Sep 16, 2011 39.56 40.13 39.46 39.75 2,434,276 +0.18(+0.45%)
Sep 15, 2011 40.17 40.77 39.29 39.57 3,528,721 -0.26(-0.65%)
Sep 14, 2011 38.46 40.38 38.36 39.83 4,850,203 +1.54(+4.02%)
Sep 13, 2011 37.39 38.39 37.12 38.29 2,922,520 +1.10(+2.96%)
Sep 12, 2011 36.55 37.37 36.38 37.19 3,792,189 +0.01(+0.03%)
Sep 09, 2011 36.67 37.90 36.52 37.18 3,995,342 +0.38(+1.03%)
Sep 08, 2011 37.03 37.72 36.43 36.80 2,920,023 -0.43(-1.15%)
Sep 07, 2011 36.18 37.56 36.04 37.23 2,532,362 +1.68(+4.73%)
Sep 06, 2011 35.04 35.62 34.92 35.55 2,545,564 -0.67(-1.85%)
Sep 02, 2011 36.29 36.80 35.96 36.22 2,056,774 -0.36(-0.98%)
Sep 01, 2011 37.48 37.52 36.50 36.58 2,253,048 -0.58(-1.56%)
Aug 31, 2011 38.06 38.30 36.91 37.16 3,141,393 -0.58(-1.54%)
Aug 30, 2011 38.47 38.62 37.55 37.74 2,488,716 -1.00(-2.58%)
Aug 29, 2011 37.84 38.96 37.71 38.74 1,807,389 +1.44(+3.86%)
Aug 26, 2011 36.03 37.56 35.72 37.30 1,571,630 +0.92(+2.53%)
Aug 25, 2011 37.11 37.69 36.10 36.38 2,236,448 -1.14(-3.04%)
Aug 24, 2011 37.27 37.60 36.65 37.52 1,887,336 +0.12(+0.32%)
Aug 23, 2011 36.03 37.57 35.97 37.40 2,692,670 +1.54(+4.29%)
Aug 22, 2011 36.83 36.98 35.73 35.86 1,944,477 -0.13(-0.36%)
Aug 19, 2011 35.79 36.87 35.75 35.99 2,210,860 -0.15(-0.42%)
Aug 18, 2011 37.41 37.49 35.94 36.14 2,510,133 -2.20(-5.74%)
Aug 17, 2011 38.83 39.39 38.09 38.34 2,052,492 -0.40(-1.03%)
Aug 16, 2011 39.48 39.80 38.53 38.74 2,505,903 -1.09(-2.74%)
Aug 15, 2011 38.96 39.83 38.84 39.83 2,011,347 +1.10(+2.84%)
Aug 12, 2011 38.76 39.29 38.04 38.73 3,378,914 +0.10(+0.26%)
Aug 11, 2011 36.75 39.02 36.75 38.63 3,794,294 +2.14(+5.86%)
Aug 10, 2011 36.18 37.82 35.80 36.49 3,645,814 -0.53(-1.43%)
Aug 09, 2011 36.26 37.09 35.03 37.02 5,230,671 +1.64(+4.64%)
Aug 08, 2011 35.78 36.96 35.25 35.38 3,955,301 -1.82(-4.89%)
Aug 05, 2011 38.10 39.11 36.17 37.20 4,572,511 -0.37(-0.98%)
Aug 04, 2011 39.33 39.62 37.53 37.57 4,403,703 -2.32(-5.82%)
Aug 03, 2011 39.72 40.19 39.00 39.89 2,096,205 +0.30(+0.76%)
Aug 02, 2011 40.35 40.61 39.49 39.59 3,254,018 -1.16(-2.85%)
Aug 01, 2011 41.55 41.77 40.36 40.75 3,455,635 -0.13(-0.32%)
Jul 29, 2011 42.05 42.30 40.80 40.88 4,531,140 -1.75(-4.11%)
Jul 28, 2011 40.74 42.95 40.69 42.63 4,436,245 +0.41(+0.97%)
Jul 27, 2011 43.35 43.39 41.97 42.22 2,727,630 -1.61(-3.67%)
Jul 26, 2011 43.86 44.59 43.70 43.83 1,551,109 -0.19(-0.43%)
Jul 25, 2011 43.83 44.33 43.49 44.02 1,672,951 -0.24(-0.54%)
Jul 22, 2011 43.99 44.45 42.97 44.26 1,713,375 +1.12(+2.60%)
Jul 21, 2011 42.40 43.57 41.76 43.14 2,318,990 +1.01(+2.40%)
Jul 20, 2011 42.31 42.67 42.10 42.13 1,539,657 -0.24(-0.57%)
Jul 19, 2011 41.73 42.55 41.71 42.37 1,477,216 +0.96(+2.32%)
Jul 18, 2011 41.89 42.08 40.78 41.41 2,423,287 -0.65(-1.55%)
Jul 15, 2011 41.96 42.16 41.35 42.06 1,685,025 +0.21(+0.50%)
Jul 14, 2011 42.72 43.10 41.54 41.85 3,028,410 -0.83(-1.94%)
Jul 13, 2011 42.57 43.44 42.23 42.68 2,698,849 +0.07(+0.16%)
Jul 12, 2011 44.20 44.40 41.90 42.61 5,877,973 -2.25(-5.02%)
Jul 11, 2011 44.84 46.27 44.41 44.86 4,422,594 +0.69(+1.56%)
Jul 08, 2011 44.34 44.43 43.75 44.17 2,041,349 -0.57(-1.27%)
Jul 07, 2011 43.64 45.12 43.60 44.74 2,900,090 +1.51(+3.49%)
Jul 06, 2011 44.28 44.31 43.04 43.23 3,125,610 -1.30(-2.92%)
Jul 05, 2011 45.29 45.42 44.23 44.53 1,681,752 -0.74(-1.63%)
Jul 01, 2011 44.32 45.65 43.90 45.27 1,537,412 +0.99(+2.24%)
Jun 30, 2011 43.34 44.56 43.34 44.28 1,732,893 +1.01(+2.33%)
Jun 29, 2011 43.50 43.98 43.09 43.27 1,716,651 -0.15(-0.35%)
Jun 28, 2011 43.42 43.51 43.09 43.42 1,168,568 +0.09(+0.21%)
Jun 27, 2011 43.07 43.77 42.47 43.33 1,430,303 +0.11(+0.25%)
Jun 24, 2011 43.28 43.75 42.40 43.22 2,813,418 -0.12(-0.28%)
Jun 23, 2011 42.37 43.44 42.01 43.34 1,737,885 +0.42(+0.98%)
Jun 22, 2011 42.57 43.47 42.39 42.92 2,540,758 +0.39(+0.92%)
Jun 21, 2011 42.29 42.80 41.77 42.53 2,968,560 +0.49(+1.17%)
Jun 20, 2011 42.22 42.38 41.92 42.04 1,909,902 -0.39(-0.92%)
Jun 17, 2011 43.74 43.89 42.00 42.43 3,360,748 -0.93(-2.14%)
Jun 16, 2011 43.99 43.99 43.00 43.36 2,694,935 -0.70(-1.59%)
Jun 15, 2011 44.40 44.75 43.71 44.06 1,720,105 -0.87(-1.94%)
Jun 14, 2011 44.67 45.18 44.47 44.93 1,737,650 +0.72(+1.63%)
Jun 13, 2011 44.62 44.95 44.14 44.21 1,064,703 -0.27(-0.61%)
Jun 10, 2011 44.94 45.01 43.67 44.48 2,534,401 -0.60(-1.33%)
Jun 09, 2011 45.38 45.77 44.85 45.08 1,946,620 -0.20(-0.44%)
Jun 08, 2011 45.86 45.97 45.07 45.28 3,446,943 -0.73(-1.59%)
Jun 07, 2011 45.52 46.45 45.43 46.01 1,636,227 +0.64(+1.41%)
Jun 06, 2011 45.96 46.10 45.23 45.37 1,329,898 -0.45(-0.98%)
Jun 03, 2011 46.11 46.76 45.75 45.82 1,611,123 +0.28(+0.61%)
May 24, 2011 46.33 46.54 45.37 45.54 1,690,782 -0.73(-1.58%)
May 23, 2011 46.43 46.54 45.94 46.27 2,085,731 -0.92(-1.95%)
May 20, 2011 46.59 47.38 46.06 47.19 1,947,902 +0.58(+1.24%)
May 19, 2011 47.72 47.90 45.91 46.61 3,348,773 -0.57(-1.21%)
May 18, 2011 46.73 47.49 46.57 47.18 1,567,006 +0.42(+0.90%)
May 17, 2011 46.93 47.04 46.19 46.76 2,406,053 -0.38(-0.81%)
May 16, 2011 47.27 47.98 47.01 47.14 2,344,410 -0.32(-0.67%)
May 13, 2011 47.53 47.87 46.99 47.46 2,019,646 -0.01(-0.02%)
May 12, 2011 47.02 47.87 46.79 47.47 3,682,945 +0.17(+0.36%)
May 11, 2011 47.87 48.41 47.10 47.30 3,428,561 -0.98(-2.03%)
May 10, 2011 48.64 48.99 47.88 48.28 3,590,181 -0.07(-0.14%)
May 09, 2011 48.55 48.99 47.94 48.35 3,360,064 -0.28(-0.58%)
May 06, 2011 49.06 49.88 48.16 48.63 7,531,172 +1.07(+2.25%)
May 05, 2011 46.75 49.31 46.62 47.56 4,518,697 +0.19(+0.40%)
May 04, 2011 48.38 49.41 46.48 47.37 4,059,914 +0.42(+0.89%)
May 03, 2011 48.08 48.38 46.45 46.95 4,011,545 -1.14(-2.37%)
May 02, 2011 48.19 48.62 48.02 48.09 1,434,514 -0.22(-0.46%)
Apr 29, 2011 48.55 48.91 48.19 48.31 2,654,857 -0.35(-0.72%)
Apr 28, 2011 49.04 49.35 47.92 48.66 2,995,652 -0.57(-1.16%)
Apr 27, 2011 49.37 49.90 48.66 49.23 2,172,651 -0.20(-0.40%)
Apr 26, 2011 49.35 49.49 48.46 49.43 3,517,741 +0.11(+0.22%)
Apr 25, 2011 49.90 49.99 48.87 49.32 1,681,444 +0.34(+0.69%)
Apr 21, 2011 50.29 50.69 48.63 48.98 5,965,284 -3.06(-5.88%)
Apr 20, 2011 51.04 52.24 51.00 52.04 2,395,294 +2.21(+4.44%)
Apr 19, 2011 50.01 50.38 49.51 49.83 2,346,417 -0.10(-0.20%)
Apr 18, 2011 51.20 51.39 49.64 49.93 2,234,691 -1.97(-3.80%)
Apr 15, 2011 50.87 52.25 50.52 51.90 1,701,985 +0.91(+1.78%)
Apr 14, 2011 50.75 51.05 49.69 50.99 2,452,155 -0.24(-0.47%)
Apr 13, 2011 52.08 52.27 50.27 51.23 4,319,335 -0.71(-1.37%)
Apr 12, 2011 52.49 52.62 51.76 51.94 1,409,171 -0.98(-1.85%)
Apr 11, 2011 52.59 53.31 51.95 52.92 1,767,269 +0.50(+0.95%)
Apr 08, 2011 53.83 54.07 52.00 52.42 2,655,031 -1.10(-2.06%)
Apr 07, 2011 54.70 54.99 51.62 53.52 4,463,458 -2.80(-4.97%)
Apr 06, 2011 55.62 56.40 55.26 56.32 1,087,416 +1.29(+2.34%)
Apr 05, 2011 55.20 55.72 54.67 55.03 1,067,470 +0.13(+0.24%)
Apr 04, 2011 56.79 56.79 54.58 54.90 1,303,758 -1.41(-2.50%)
Apr 01, 2011 57.15 57.41 55.83 56.31 1,140,667 -0.35(-0.62%)
Mar 31, 2011 56.97 57.21 56.13 56.66 923,113 -0.29(-0.51%)
Mar 30, 2011 56.95 57.20 56.10 56.95 1,308,017 +1.15(+2.06%)
Mar 29, 2011 54.83 56.25 54.66 55.80 1,325,424 +0.93(+1.69%)
Mar 28, 2011 54.61 55.69 54.61 54.87 977,823 +0.25(+0.46%)
Mar 25, 2011 54.87 55.18 54.30 54.62 1,139,797 +0.07(+0.13%)
Mar 24, 2011 53.61 54.61 53.06 54.55 1,631,168 +1.41(+2.65%)
Mar 23, 2011 51.15 53.35 51.00 53.14 2,118,984 +2.06(+4.03%)
Mar 22, 2011 52.08 52.08 50.95 51.08 1,993,920 -1.02(-1.96%)
Mar 21, 2011 52.71 52.90 51.50 52.10 1,244,917 +1.29(+2.54%)
Mar 18, 2011 51.94 52.14 50.31 50.81 1,829,082 -0.58(-1.13%)
Mar 17, 2011 52.04 53.05 51.37 51.39 1,655,695 +0.33(+0.65%)
Mar 16, 2011 51.88 52.67 50.50 51.06 2,119,841 -1.10(-2.11%)
Mar 15, 2011 50.60 52.61 49.60 52.16 2,144,562 +0.17(+0.33%)
Mar 14, 2011 51.90 53.16 51.47 51.99 1,710,595 -0.17(-0.33%)
Mar 11, 2011 51.36 52.34 50.83 52.16 2,439,043 +0.35(+0.68%)
Mar 10, 2011 53.05 53.37 51.29 51.81 3,183,292 -2.07(-3.84%)
Mar 09, 2011 57.61 57.61 53.75 53.88 2,969,451 -3.96(-6.85%)
Mar 08, 2011 56.59 58.61 56.27 57.84 1,930,730 +1.12(+1.97%)
Mar 07, 2011 58.34 58.59 55.87 56.72 1,763,004 -1.55(-2.66%)
Mar 04, 2011 58.12 58.52 57.51 58.27 2,128,689 -0.12(-0.21%)
Mar 03, 2011 57.50 59.10 57.40 58.39 3,010,454 +1.67(+2.94%)
Mar 02, 2011 54.91 57.92 54.75 56.72 3,305,773 +1.99(+3.64%)
Mar 01, 2011 55.31 55.94 54.71 54.73 2,601,906 -0.17(-0.31%)
Feb 28, 2011 55.45 56.00 54.21 54.90 1,244,495 -0.45(-0.81%)
Feb 25, 2011 53.66 55.36 53.66 55.35 1,559,917 +2.10(+3.94%)
Feb 24, 2011 52.10 53.52 51.58 53.25 1,768,635 +1.08(+2.07%)
Feb 23, 2011 54.07 54.09 51.85 52.17 1,759,170 -1.94(-3.59%)
Feb 22, 2011 55.38 55.48 53.97 54.11 1,867,935 -1.99(-3.55%)
Feb 18, 2011 55.04 56.38 54.56 56.10 2,271,444 +1.13(+2.06%)
Feb 17, 2011 53.54 55.25 53.42 54.97 1,203,131 +1.29(+2.40%)
Feb 16, 2011 53.89 54.11 53.38 53.68 863,112 -0.01(-0.02%)
Feb 15, 2011 54.11 54.37 53.31 53.69 1,124,147 -0.70(-1.29%)
Feb 14, 2011 53.84 54.95 53.74 54.39 1,441,304 +0.43(+0.80%)
Feb 11, 2011 53.83 54.39 53.43 53.96 917,831 -0.02(-0.04%)
Feb 10, 2011 53.61 54.17 53.04 53.98 1,125,120 +0.01(+0.02%)
Feb 09, 2011 53.10 54.11 52.68 53.97 2,132,233 +0.76(+1.43%)
Feb 08, 2011 53.17 53.50 52.86 53.21 1,125,713 -0.05(-0.09%)
Feb 07, 2011 52.59 54.04 52.25 53.26 1,661,504 +0.66(+1.25%)
Feb 04, 2011 51.63 52.67 51.36 52.60 1,018,502 +1.02(+1.98%)
Feb 03, 2011 51.39 51.86 50.74 51.58 1,111,678 -0.07(-0.13%)
Feb 02, 2011 52.01 52.50 51.57 51.65 1,083,074 -0.58(-1.12%)
Feb 01, 2011 50.45 52.80 50.32 52.23 2,137,345 +2.34(+4.69%)
Jan 31, 2011 49.79 50.54 49.23 49.89 1,800,782 +0.26(+0.52%)
Jan 28, 2011 52.23 52.23 48.94 49.63 2,967,527 -2.16(-4.17%)
Jan 27, 2011 53.03 53.05 50.89 51.79 4,514,186 -2.26(-4.18%)
Jan 26, 2011 53.00 54.29 52.31 54.05 2,879,836 +1.35(+2.56%)
Jan 25, 2011 51.88 53.15 51.88 52.70 2,845,819 +0.47(+0.90%)
Jan 24, 2011 50.13 52.25 50.00 52.23 1,817,810 +2.25(+4.50%)
Jan 21, 2011 50.53 50.87 49.83 49.98 1,474,174 -0.23(-0.46%)
Jan 20, 2011 50.46 50.65 49.67 50.21 1,813,478 -0.44(-0.87%)
Jan 19, 2011 52.08 52.14 50.53 50.65 2,457,038 -1.79(-3.41%)
Jan 18, 2011 52.57 52.73 51.82 52.44 2,833,850 -0.25(-0.47%)
Jan 14, 2011 50.66 52.82 50.02 52.69 3,794,261 +2.29(+4.54%)
Jan 13, 2011 50.16 50.81 50.08 50.40 1,776,320 +0.18(+0.36%)
Jan 12, 2011 49.66 50.30 49.53 50.22 1,879,769 +0.74(+1.50%)
Jan 11, 2011 48.68 49.56 48.68 49.48 2,818,171 +0.74(+1.52%)
Jan 10, 2011 47.21 48.96 47.21 48.74 3,022,689 +1.54(+3.26%)
Jan 07, 2011 47.14 47.91 46.27 47.20 2,967,746 -0.09(-0.19%)
Jan 06, 2011 47.88 47.90 46.95 47.29 3,746,138 +0.03(+0.06%)
Jan 05, 2011 49.09 49.11 46.93 47.26 5,529,348 -2.15(-4.35%)
Jan 04, 2011 50.16 50.34 49.10 49.41 2,891,680 -0.52(-1.04%)
Jan 03, 2011 51.69 51.74 49.79 49.93 3,759,654 -1.85(-3.57%)
Dec 31, 2010 52.22 52.47 51.62 51.78 841,879 -0.62(-1.18%)
Dec 30, 2010 52.16 52.55 52.08 52.40 570,666 +0.13(+0.25%)
Dec 29, 2010 52.48 52.59 52.06 52.27 602,865 -0.11(-0.21%)
Dec 28, 2010 52.63 52.74 51.86 52.38 814,489 -0.23(-0.44%)
Dec 27, 2010 51.84 52.62 51.32 52.61 867,755 +0.50(+0.96%)
Dec 23, 2010 52.57 52.60 51.97 52.11 813,764 -0.60(-1.14%)
Dec 22, 2010 52.53 52.77 52.03 52.71 1,114,264 +0.15(+0.29%)
Dec 21, 2010 52.36 52.80 52.04 52.56 1,323,844 +0.46(+0.88%)
Dec 20, 2010 52.20 52.28 51.50 52.10 2,741,189 +0.25(+0.48%)
Dec 17, 2010 51.20 52.42 51.20 51.85 3,747,277 +0.61(+1.19%)
Dec 16, 2010 50.81 51.69 50.81 51.24 2,093,286 +0.42(+0.82%)
Dec 15, 2010 52.11 52.36 50.40 50.82 3,546,697 -1.51(-2.88%)
Dec 14, 2010 52.45 52.91 52.18 52.33 1,786,538 +0.20(+0.38%)
Dec 13, 2010 51.86 52.57 51.52 52.13 2,749,231 +0.52(+1.01%)
Dec 10, 2010 51.26 51.62 50.84 51.61 1,917,335 +0.34(+0.66%)
Dec 09, 2010 50.88 51.40 50.40 51.27 2,371,878 +1.06(+2.11%)
Dec 08, 2010 49.69 50.36 49.31 50.21 1,697,731 +0.49(+0.99%)
Dec 07, 2010 49.93 50.00 49.45 49.72 1,931,613 +0.23(+0.46%)
Dec 06, 2010 49.03 49.55 48.84 49.49 1,797,247 +0.27(+0.55%)
Dec 03, 2010 48.44 49.44 48.24 49.22 1,176,624 +0.67(+1.38%)
Dec 02, 2010 47.63 48.68 47.49 48.55 1,591,002 +0.85(+1.78%)
Dec 01, 2010 46.33 48.33 46.14 47.70 2,415,119 +2.30(+5.07%)
Nov 30, 2010 45.52 45.74 45.00 45.40 2,044,729 -0.75(-1.63%)
Nov 29, 2010 46.26 46.63 45.54 46.15 2,099,613 -0.46(-0.99%)
Nov 26, 2010 46.89 47.14 46.61 46.61 390,320 -0.59(-1.25%)
Nov 24, 2010 46.40 47.20 47.20 47.20 1,112,856 +1.19(+2.59%)
Nov 23, 2010 46.31 46.40 45.48 46.01 1,325,948 -0.86(-1.83%)
Nov 22, 2010 46.26 47.04 46.05 46.87 1,148,393 +0.36(+0.77%)
Nov 19, 2010 45.92 46.65 45.84 46.51 2,375,235 +0.48(+1.04%)
Nov 18, 2010 45.24 46.21 45.13 46.03 2,672,685 +1.30(+2.91%)
Nov 17, 2010 44.28 45.05 44.21 44.73 2,159,325 +0.49(+1.11%)
Nov 16, 2010 44.53 45.28 43.99 44.24 1,989,385 -0.63(-1.40%)
Nov 15, 2010 45.35 45.78 44.83 44.87 1,084,286 -0.44(-0.97%)
Nov 12, 2010 45.24 46.19 44.61 45.31 1,812,949 -0.06(-0.13%)
Nov 11, 2010 44.93 45.69 44.50 45.37 2,798,788 -0.83(-1.80%)
Nov 10, 2010 45.94 46.42 44.92 46.20 3,861,201 -0.78(-1.66%)
Nov 09, 2010 47.89 47.89 46.76 46.98 3,483,738 -1.39(-2.87%)
Nov 08, 2010 47.28 48.78 46.92 48.37 1,599,336 +0.74(+1.55%)
Nov 05, 2010 48.02 48.19 47.40 47.63 1,609,876 -0.51(-1.06%)
Nov 04, 2010 47.02 48.15 46.00 48.14 3,090,703 +1.43(+3.06%)
Nov 03, 2010 45.77 47.00 45.66 46.71 2,399,285 +0.73(+1.59%)
Nov 02, 2010 45.33 46.30 45.18 45.98 1,583,245 +0.90(+2.00%)
Nov 01, 2010 45.97 46.00 44.80 45.08 1,910,739 -0.71(-1.55%)
Oct 29, 2010 45.50 45.93 45.27 45.79 1,984,171 +0.29(+0.64%)
Oct 28, 2010 46.14 46.17 44.56 45.50 2,830,584 -0.98(-2.11%)
Oct 27, 2010 44.36 46.53 44.26 46.48 3,037,038 +1.47(+3.27%)
Oct 25, 2010 43.93 45.28 43.93 45.01 3,772,253 +1.13(+2.58%)
Oct 22, 2010 41.79 43.90 41.78 43.88 2,758,455 +2.16(+5.18%)
Oct 21, 2010 41.82 42.75 40.89 41.72 5,690,549 +0.47(+1.14%)
Oct 20, 2010 41.01 41.36 40.68 41.25 2,215,968 +0.48(+1.18%)
Oct 19, 2010 40.92 42.04 40.40 40.77 3,122,611 -0.68(-1.64%)
Oct 18, 2010 41.50 41.57 40.65 41.45 1,866,459 +0.09(+0.22%)
Oct 15, 2010 41.57 41.83 40.49 41.36 3,379,447 +0.10(+0.24%)
Oct 14, 2010 41.21 41.80 40.92 41.26 1,529,355 +0.01(+0.02%)
Oct 13, 2010 41.11 41.63 40.42 41.25 2,069,784 +0.26(+0.63%)
Oct 12, 2010 40.18 41.17 40.03 40.99 2,292,697 +0.65(+1.61%)
Oct 11, 2010 39.94 40.99 39.74 40.34 1,771,665 +0.40(+1.00%)
Oct 08, 2010 40.32 40.51 36.77 39.94 9,762,696 -1.50(-3.62%)
Oct 07, 2010 42.08 42.56 41.35 41.44 2,903,644 -0.47(-1.12%)
Oct 06, 2010 42.79 43.19 41.25 41.91 2,576,932 -1.26(-2.92%)
Oct 05, 2010 42.24 43.20 42.03 43.17 2,429,964 +1.63(+3.92%)
Oct 04, 2010 42.48 42.48 40.96 41.54 1,599,516 -0.65(-1.54%)
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.