Lam Research (NQ: LRCX )

589.98 USD -19.00 (-3.12%)
Streaming Delayed Price Updated: 10:00 AM EDT, Sep 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 93.67 95.39 93.42 94.71 3,193,339 +1.48(+1.59%)
Sep 29, 2016 92.90 94.10 92.48 93.23 3,103,833 +0.29(+0.31%)
Sep 28, 2016 92.72 93.20 92.18 92.94 1,226,309 +0.43(+0.46%)
Sep 27, 2016 90.56 92.64 90.56 92.51 1,680,142 +1.10(+1.20%)
Sep 26, 2016 91.51 91.74 90.96 91.41 1,702,702 -0.37(-0.40%)
Sep 23, 2016 92.43 92.95 91.72 91.78 1,725,036 -0.91(-0.98%)
Sep 22, 2016 93.58 93.88 92.09 92.69 2,650,477 -0.60(-0.64%)
Sep 21, 2016 92.52 93.31 91.80 93.29 1,846,537 +1.31(+1.42%)
Sep 20, 2016 92.65 93.11 91.72 91.98 1,869,844 -0.17(-0.18%)
Sep 19, 2016 93.78 93.78 91.90 92.15 1,612,594 -0.81(-0.87%)
Sep 16, 2016 93.18 93.84 91.94 92.96 2,091,036 -0.40(-0.43%)
Sep 15, 2016 91.57 93.70 91.57 93.36 2,642,638 +1.79(+1.95%)
Sep 14, 2016 91.78 92.14 90.93 91.57 2,596,437 +0.03(+0.03%)
Sep 13, 2016 92.46 93.17 90.99 91.54 2,368,939 -1.73(-1.85%)
Sep 12, 2016 89.85 93.59 89.80 93.27 1,855,738 +2.09(+2.29%)
Sep 09, 2016 92.64 92.92 91.05 91.18 2,696,482 -2.39(-2.55%)
Sep 08, 2016 93.50 94.24 93.16 93.57 1,196,575 -0.47(-0.50%)
Sep 07, 2016 93.45 94.48 93.39 94.04 2,465,113 +0.34(+0.36%)
Sep 06, 2016 93.88 94.85 93.11 93.70 1,975,636 -0.66(-0.70%)
Sep 02, 2016 95.24 94.36 94.36 94.36 1,619,400 -0.27(-0.29%)
Sep 01, 2016 93.60 94.77 92.79 94.63 1,899,939 +1.31(+1.40%)
Aug 31, 2016 93.00 93.48 92.31 93.32 1,734,666 +0.34(+0.37%)
Aug 30, 2016 94.55 94.75 92.74 92.98 2,224,468 -1.36(-1.44%)
Aug 29, 2016 93.86 95.77 93.01 94.34 1,703,060 +0.53(+0.56%)
Aug 26, 2016 93.41 94.15 92.76 93.81 1,689,478 +0.37(+0.40%)
Aug 25, 2016 92.79 93.95 92.60 93.44 1,690,498 +0.75(+0.81%)
Aug 24, 2016 93.90 94.17 92.34 92.69 1,611,649 -1.19(-1.27%)
Aug 23, 2016 94.35 94.88 93.47 93.88 2,530,878 +0.68(+0.73%)
Aug 22, 2016 92.81 93.70 92.40 93.20 1,540,137 +0.01(+0.01%)
Aug 19, 2016 92.25 93.60 91.46 93.19 2,756,802 +2.26(+2.49%)
Aug 18, 2016 90.50 91.10 90.00 90.93 1,653,835 +0.72(+0.80%)
Aug 17, 2016 89.57 90.68 89.50 90.21 1,961,560 +0.35(+0.39%)
Aug 16, 2016 90.43 90.94 89.84 89.86 2,037,024 -0.88(-0.97%)
Aug 15, 2016 89.17 91.37 89.10 90.74 2,124,021 +1.56(+1.75%)
Aug 12, 2016 89.06 90.19 88.51 89.18 2,088,692 +0.29(+0.33%)
Aug 11, 2016 89.15 89.87 88.58 88.89 4,719,746 -0.22(-0.25%)
Aug 10, 2016 93.06 93.19 88.13 89.11 7,045,676 -4.18(-4.48%)
Aug 09, 2016 92.97 93.45 92.63 93.29 1,333,431 +0.57(+0.61%)
Aug 08, 2016 93.16 93.30 92.49 92.72 1,565,363 -0.53(-0.57%)
Aug 05, 2016 92.00 93.30 91.75 93.25 1,507,613 +1.32(+1.44%)
Aug 04, 2016 90.83 92.00 90.36 91.93 2,135,884 +1.14(+1.26%)
Aug 03, 2016 89.34 90.80 89.19 90.79 2,202,836 +1.06(+1.18%)
Aug 02, 2016 90.61 91.09 88.96 89.73 2,235,326 -1.06(-1.17%)
Aug 01, 2016 90.17 90.96 89.79 90.79 1,660,504 +1.02(+1.14%)
Jul 29, 2016 93.05 93.05 89.67 89.77 3,259,482 -3.31(-3.56%)
Jul 28, 2016 92.94 93.80 91.60 93.08 2,824,505 +1.12(+1.22%)
Jul 27, 2016 92.20 92.29 90.97 91.96 2,671,647 +0.36(+0.39%)
Jul 26, 2016 91.20 92.18 90.36 91.60 2,570,406 +0.96(+1.06%)
Jul 25, 2016 90.06 90.70 89.64 90.64 1,295,937 +0.59(+0.66%)
Jul 22, 2016 89.69 90.34 88.99 90.05 1,280,295 +0.73(+0.82%)
Jul 21, 2016 91.13 91.34 89.00 89.32 2,162,461 -1.89(-2.07%)
Jul 20, 2016 90.00 91.50 89.46 91.21 2,536,365 +1.71(+1.91%)
Jul 19, 2016 88.78 90.00 88.16 89.50 1,698,055 +0.17(+0.19%)
Jul 18, 2016 89.62 89.69 88.42 89.33 1,809,032 +0.78(+0.88%)
Jul 15, 2016 88.19 88.84 87.63 88.55 1,834,054 +0.67(+0.76%)
Jul 14, 2016 89.51 89.75 87.82 87.88 2,462,797 -0.74(-0.84%)
Jul 13, 2016 88.49 89.37 88.22 88.62 2,075,193 +0.38(+0.43%)
Jul 12, 2016 87.26 88.31 87.00 88.24 2,359,359 +1.91(+2.21%)
Jul 11, 2016 85.47 86.68 85.00 86.33 1,921,913 +1.45(+1.71%)
Jul 08, 2016 82.89 85.28 82.04 84.88 2,667,133 +2.84(+3.46%)
Jul 07, 2016 82.17 83.21 81.53 82.04 1,829,745 +0.15(+0.18%)
Jul 05, 2016 82.71 82.71 80.98 81.89 1,834,390 -1.09(-1.31%)
Jul 01, 2016 83.95 82.98 82.98 82.98 1,731,700 -1.08(-1.28%)
Jun 30, 2016 82.81 84.06 82.18 84.06 2,845,627 +1.86(+2.26%)
Jun 29, 2016 82.53 83.69 81.27 82.20 4,104,594 +0.53(+0.65%)
Jun 28, 2016 81.00 81.69 80.51 81.67 2,390,714 +1.71(+2.14%)
Jun 27, 2016 81.35 81.83 79.15 79.96 3,007,797 -2.32(-2.82%)
Jun 24, 2016 82.99 85.80 82.28 82.28 5,740,655 -4.90(-5.62%)
Jun 23, 2016 86.28 87.19 86.15 87.18 2,606,273 +1.53(+1.79%)
Jun 22, 2016 84.46 85.89 84.36 85.65 2,475,665 +0.99(+1.17%)
Jun 21, 2016 84.68 85.00 84.07 84.66 1,330,147 +0.38(+0.45%)
Jun 20, 2016 83.97 84.75 83.57 84.28 2,642,728 +1.39(+1.68%)
Jun 17, 2016 82.51 82.90 81.74 82.89 2,362,474 +0.22(+0.27%)
Jun 16, 2016 81.75 82.81 81.36 82.67 1,314,708 +0.19(+0.23%)
Jun 15, 2016 82.59 83.21 81.93 82.48 1,632,417 +0.51(+0.62%)
Jun 14, 2016 81.68 82.25 81.21 81.97 1,477,711 -0.01(-0.01%)
Jun 13, 2016 81.55 82.85 81.55 81.98 1,418,960 -0.39(-0.47%)
Jun 10, 2016 82.29 82.62 81.79 82.37 1,647,229 -1.26(-1.51%)
Jun 09, 2016 82.67 83.69 82.13 83.63 1,574,409 +0.24(+0.29%)
Jun 08, 2016 82.89 83.54 82.68 83.39 1,260,032 +0.42(+0.51%)
Jun 07, 2016 82.85 83.25 82.30 82.97 1,694,957 +0.65(+0.79%)
Jun 06, 2016 83.23 83.43 82.15 82.32 1,516,725 -0.78(-0.94%)
Jun 03, 2016 83.28 83.38 82.52 83.10 1,646,908 -0.53(-0.63%)
Jun 02, 2016 83.04 84.31 82.75 83.63 2,828,865 +0.50(+0.60%)
Jun 01, 2016 82.54 83.23 82.02 83.13 2,197,594 +0.32(+0.39%)
May 31, 2016 82.63 83.04 82.02 82.81 2,574,288 -0.16(-0.19%)
May 27, 2016 81.20 82.97 82.97 82.97 3,736,100 +1.95(+2.41%)
May 26, 2016 80.44 81.19 80.28 81.02 1,929,931 +0.40(+0.50%)
May 25, 2016 79.60 80.81 79.20 80.62 2,951,307 +1.35(+1.70%)
May 24, 2016 77.61 79.58 77.52 79.27 3,592,267 +2.45(+3.19%)
May 23, 2016 76.65 77.35 76.15 76.82 3,234,960 +0.14(+0.18%)
May 20, 2016 75.27 77.00 75.02 76.68 3,495,142 +3.36(+4.58%)
May 19, 2016 73.66 74.05 72.99 73.32 1,821,347 -0.65(-0.88%)
May 18, 2016 73.25 74.76 72.96 73.97 2,334,623 +0.83(+1.13%)
May 17, 2016 73.65 73.91 72.92 73.14 3,356,696 -0.32(-0.44%)
May 16, 2016 72.19 73.91 72.00 73.46 4,115,659 -0.88(-1.18%)
May 13, 2016 74.73 74.98 74.21 74.34 2,151,830 -0.56(-0.75%)
May 12, 2016 75.83 76.03 74.09 74.90 2,332,860 -0.71(-0.94%)
May 11, 2016 75.42 76.09 75.31 75.61 1,913,335 -0.34(-0.45%)
May 10, 2016 74.94 75.98 74.55 75.95 2,755,859 +1.31(+1.76%)
May 09, 2016 75.00 75.40 74.32 74.64 2,440,354 -0.30(-0.40%)
May 06, 2016 74.84 75.29 74.23 74.94 2,352,593 -0.11(-0.15%)
May 05, 2016 75.04 75.83 74.80 75.05 2,872,433 +0.15(+0.20%)
May 04, 2016 75.42 76.24 74.62 74.90 3,456,980 -0.83(-1.10%)
May 03, 2016 75.73 76.11 75.36 75.73 3,325,598 -0.86(-1.12%)
May 02, 2016 76.40 77.18 75.78 76.59 3,720,643 +0.19(+0.25%)
Apr 29, 2016 77.83 77.95 75.68 76.40 4,548,109 -1.76(-2.25%)
Apr 28, 2016 79.94 80.38 77.96 78.16 3,234,235 -2.81(-3.47%)
Apr 27, 2016 80.35 81.16 79.70 80.97 3,784,231 +0.72(+0.90%)
Apr 26, 2016 80.58 81.40 79.75 80.25 2,710,833 +0.03(+0.04%)
Apr 25, 2016 80.72 80.92 79.53 80.22 2,231,874 -0.43(-0.53%)
Apr 22, 2016 80.76 81.81 80.10 80.65 2,223,052 -0.17(-0.21%)
Apr 21, 2016 82.71 83.83 80.21 80.82 3,996,033 -1.85(-2.24%)
Apr 20, 2016 82.36 82.99 80.79 82.67 4,079,104 -0.10(-0.12%)
Apr 19, 2016 82.50 83.07 81.79 82.77 2,929,637 +0.71(+0.87%)
Apr 18, 2016 81.67 82.42 81.11 82.06 2,707,630 +0.42(+0.51%)
Apr 15, 2016 81.02 81.89 80.35 81.64 2,880,801 +0.03(+0.04%)
Apr 14, 2016 81.65 82.30 80.72 81.61 2,762,760 -1.20(-1.45%)
Apr 13, 2016 82.18 82.82 81.64 82.81 2,562,630 +1.41(+1.73%)
Apr 12, 2016 81.70 82.00 80.29 81.40 2,399,882 +0.02(+0.02%)
Apr 11, 2016 82.29 82.30 81.29 81.38 1,630,283 +0.26(+0.32%)
Apr 08, 2016 82.04 82.45 80.69 81.12 1,713,312 -0.10(-0.12%)
Apr 07, 2016 82.07 82.50 80.45 81.22 2,500,189 -1.40(-1.69%)
Apr 06, 2016 81.54 82.69 81.26 82.62 2,187,151 +0.93(+1.14%)
Apr 05, 2016 81.82 82.73 81.56 81.69 1,880,842 -1.07(-1.29%)
Apr 04, 2016 82.98 82.98 81.82 82.76 2,048,331 -0.17(-0.20%)
Apr 01, 2016 82.28 83.14 81.69 82.93 2,908,555 +0.33(+0.40%)
Mar 31, 2016 81.81 83.06 80.94 82.60 3,857,677 +0.41(+0.50%)
Mar 30, 2016 82.56 83.51 81.86 82.19 2,658,812 +0.25(+0.31%)
Mar 29, 2016 79.13 82.05 78.75 81.94 3,298,640 +2.81(+3.55%)
Mar 28, 2016 79.47 79.59 78.89 79.13 1,573,112 +0.25(+0.32%)
Mar 24, 2016 78.74 78.88 78.88 78.88 2,156,600 -0.48(-0.60%)
Mar 23, 2016 79.85 80.01 79.32 79.36 2,011,090 -0.82(-1.02%)
Mar 22, 2016 80.05 80.43 79.11 80.18 1,495,488 +0.42(+0.53%)
Mar 21, 2016 79.19 79.80 78.97 79.76 1,553,699 +0.34(+0.43%)
Mar 18, 2016 79.57 80.01 78.83 79.42 2,673,444 +0.16(+0.20%)
Mar 17, 2016 78.57 79.50 77.48 79.26 2,661,752 +1.45(+1.86%)
Mar 16, 2016 77.10 77.86 76.50 77.81 2,351,584 +0.65(+0.84%)
Mar 15, 2016 77.06 77.48 76.53 77.16 2,347,545 +0.24(+0.31%)
Mar 14, 2016 75.66 77.00 75.56 76.92 1,562,353 +0.75(+0.98%)
Mar 11, 2016 75.69 76.50 75.22 76.17 2,139,206 +0.94(+1.25%)
Mar 10, 2016 74.13 75.96 73.83 75.23 2,970,671 +1.42(+1.92%)
Mar 09, 2016 73.55 74.39 73.06 73.81 1,643,148 +0.47(+0.64%)
Mar 08, 2016 74.74 75.09 73.27 73.34 3,281,922 -1.70(-2.27%)
Mar 07, 2016 73.77 75.08 73.59 75.04 2,987,950 +0.71(+0.96%)
Mar 04, 2016 75.22 75.25 73.82 74.33 1,624,221 -0.54(-0.72%)
Mar 03, 2016 74.55 75.00 73.90 74.87 1,402,021 +0.32(+0.43%)
Mar 02, 2016 75.34 75.34 73.83 74.55 2,421,143 -1.02(-1.35%)
Mar 01, 2016 73.50 75.94 73.08 75.57 2,937,570 +2.27(+3.10%)
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%)
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.