Lam Research (NQ: LRCX )

589.06 USD -27.61 (-4.48%)
Streaming Delayed Price Updated: 1:04 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 33.73 34.73 33.59 34.16 3,103,782 +0.59(+1.76%)
Sep 29, 2009 34.19 34.46 33.49 33.57 1,239,530 -0.67(-1.96%)
Sep 28, 2009 33.94 34.83 33.72 34.24 1,629,939 +0.49(+1.45%)
Sep 25, 2009 33.65 34.17 33.47 33.75 1,374,557 -0.23(-0.68%)
Sep 24, 2009 34.54 34.67 33.28 33.98 2,117,214 -0.45(-1.31%)
Sep 23, 2009 35.06 35.44 34.42 34.43 1,929,085 -0.29(-0.84%)
Sep 22, 2009 34.22 34.88 33.97 34.72 1,517,042 +0.68(+2.00%)
Sep 21, 2009 33.99 34.53 33.72 34.04 1,575,960 -0.03(-0.09%)
Sep 18, 2009 33.32 34.34 33.30 34.07 2,288,254 +1.02(+3.09%)
Sep 17, 2009 34.16 34.54 33.05 33.05 2,447,600 -1.17(-3.42%)
Sep 16, 2009 34.69 34.69 33.85 34.22 2,569,553 -0.13(-0.38%)
Sep 15, 2009 35.04 35.39 34.16 34.35 3,798,393 -0.86(-2.44%)
Sep 14, 2009 34.35 35.39 34.31 35.21 3,423,829 +0.45(+1.29%)
Sep 11, 2009 34.98 35.05 34.16 34.76 3,148,828 -0.23(-0.66%)
Sep 10, 2009 33.32 35.05 33.30 34.99 4,037,792 +1.55(+4.64%)
Sep 09, 2009 32.29 33.59 31.95 33.44 3,758,659 +1.21(+3.75%)
Sep 08, 2009 32.29 32.57 31.72 32.23 2,753,086 +0.69(+2.19%)
Sep 04, 2009 31.25 31.54 30.96 31.54 2,418,353 +0.89(+2.90%)
Sep 03, 2009 30.22 30.71 29.88 30.65 1,422,619 +0.49(+1.62%)
Sep 02, 2009 30.10 30.50 29.79 30.16 1,741,540 +0.05(+0.17%)
Sep 01, 2009 30.60 31.67 30.04 30.11 2,638,876 -0.59(-1.92%)
Aug 31, 2009 31.50 31.50 30.60 30.70 2,027,407 -0.63(-2.01%)
Aug 28, 2009 31.08 31.91 30.87 31.33 1,989,324 +0.69(+2.25%)
Aug 27, 2009 30.31 30.73 29.84 30.64 1,507,887 -0.03(-0.10%)
Aug 26, 2009 29.50 30.79 29.50 30.67 2,288,187 +0.75(+2.51%)
Aug 25, 2009 29.52 30.13 29.37 29.92 1,599,580 +0.41(+1.39%)
Aug 24, 2009 29.95 30.40 29.39 29.51 1,503,034 -0.44(-1.47%)
Aug 21, 2009 29.68 30.05 29.03 29.95 1,292,162 +0.54(+1.84%)
Aug 20, 2009 29.21 29.72 29.17 29.41 1,477,059 +0.14(+0.48%)
Aug 19, 2009 28.54 29.35 28.48 29.27 1,646,000 +0.21(+0.72%)
Aug 18, 2009 28.42 29.07 28.40 29.06 2,057,626 +0.77(+2.72%)
Aug 17, 2009 28.61 28.78 28.05 28.29 1,895,442 -0.88(-3.02%)
Aug 14, 2009 29.97 30.12 28.88 29.17 2,351,692 -1.14(-3.76%)
Aug 13, 2009 29.95 30.34 29.41 30.31 2,592,281 +0.48(+1.61%)
Aug 12, 2009 28.47 30.05 28.47 29.83 3,559,233 +1.43(+5.04%)
Aug 11, 2009 28.95 29.36 28.35 28.40 2,315,447 -0.57(-1.97%)
Aug 10, 2009 29.35 29.63 28.60 28.97 1,732,953 -0.44(-1.50%)
Aug 07, 2009 30.05 30.20 29.30 29.41 2,309,531 -0.19(-0.64%)
Aug 06, 2009 29.92 30.39 29.35 29.60 1,730,054 -0.31(-1.04%)
Aug 05, 2009 30.10 30.58 29.76 29.91 2,676,436 -0.25(-0.83%)
Aug 04, 2009 30.31 30.49 29.98 30.16 2,563,867 -0.41(-1.34%)
Aug 03, 2009 30.60 30.91 30.14 30.57 2,767,706 +0.51(+1.70%)
Jul 31, 2009 30.04 30.91 29.86 30.06 4,045,061 +0.22(+0.74%)
Jul 30, 2009 33.17 33.57 29.59 29.84 7,170,095 -2.32(-7.21%)
Jul 29, 2009 32.41 32.49 31.69 32.16 2,768,381 -0.31(-0.95%)
Jul 28, 2009 32.54 33.17 32.12 32.47 2,786,660 -0.42(-1.28%)
Jul 27, 2009 32.40 32.89 31.77 32.89 2,115,272 +0.87(+2.72%)
Jul 24, 2009 32.04 32.30 31.50 32.02 2,338,169 -0.43(-1.33%)
Jul 23, 2009 31.77 32.50 31.04 32.45 2,330,591 +0.99(+3.15%)
Jul 22, 2009 30.65 31.85 30.35 31.46 2,553,778 +0.68(+2.21%)
Jul 21, 2009 30.55 30.78 29.96 30.78 2,417,200 +0.24(+0.79%)
Jul 20, 2009 30.01 30.74 30.01 30.54 1,615,573 +0.33(+1.09%)
Jul 17, 2009 29.73 30.24 29.13 30.21 2,318,888 +0.34(+1.14%)
Jul 16, 2009 29.20 30.00 28.98 29.87 2,679,980 +0.55(+1.88%)
Jul 15, 2009 28.73 29.58 28.65 29.32 5,545,743 +0.99(+3.49%)
Jul 14, 2009 27.80 28.57 27.73 28.33 3,528,108 +0.58(+2.09%)
Jul 13, 2009 26.89 27.76 25.92 27.75 3,759,901 +1.47(+5.59%)
Jul 10, 2009 26.52 27.11 25.88 26.28 3,593,490 -0.41(-1.54%)
Jul 09, 2009 26.52 27.09 26.38 26.69 3,384,155 +0.59(+2.26%)
Jul 08, 2009 26.42 26.72 25.51 26.10 2,911,381 -0.12(-0.46%)
Jul 07, 2009 27.19 27.79 26.20 26.22 3,834,080 -1.17(-4.27%)
Jul 06, 2009 27.17 27.83 26.76 27.39 4,563,933 +0.44(+1.63%)
Jul 02, 2009 26.25 27.16 25.94 26.95 5,212,728 +0.60(+2.28%)
Jul 01, 2009 26.44 26.91 26.17 26.35 4,734,263 +0.35(+1.35%)
Jun 30, 2009 25.60 26.05 25.33 26.00 3,984,953 +0.56(+2.20%)
Jun 29, 2009 24.44 25.49 24.43 25.44 2,772,335 +0.67(+2.70%)
Jun 26, 2009 24.56 25.33 24.49 24.77 1,547,289 +0.02(+0.08%)
Jun 25, 2009 24.38 24.80 23.80 24.75 2,035,475 +0.52(+2.15%)
Jun 24, 2009 23.51 24.47 23.51 24.23 2,845,124 +0.58(+2.45%)
Jun 23, 2009 24.24 24.24 23.50 23.65 3,334,103 -0.40(-1.66%)
Jun 22, 2009 24.38 24.76 24.05 24.05 2,884,845 -0.52(-2.12%)
Jun 19, 2009 24.84 24.98 24.40 24.57 2,312,242 +0.12(+0.49%)
Jun 18, 2009 24.66 24.87 24.18 24.45 1,679,582 -0.21(-0.85%)
Jun 17, 2009 24.86 24.92 23.43 24.66 2,962,385 +0.47(+1.94%)
Jun 16, 2009 24.96 25.15 24.10 24.19 2,229,105 -0.57(-2.30%)
Jun 15, 2009 25.15 25.34 24.23 24.76 2,607,430 -0.88(-3.43%)
Jun 12, 2009 25.74 26.02 24.81 25.64 1,990,920 -0.12(-0.47%)
Jun 11, 2009 26.30 26.54 25.59 25.76 2,223,405 -0.32(-1.23%)
Jun 10, 2009 26.64 26.72 25.80 26.08 2,736,967 -0.29(-1.10%)
Jun 09, 2009 25.66 26.67 25.64 26.37 2,336,250 +0.97(+3.82%)
Jun 08, 2009 25.23 25.70 24.86 25.40 2,153,757 -0.28(-1.09%)
Jun 05, 2009 26.44 26.62 25.50 25.68 4,732,866 -1.32(-4.89%)
Jun 04, 2009 26.47 27.34 26.45 27.00 2,308,833 +0.46(+1.73%)
Jun 03, 2009 27.17 27.17 26.28 26.54 2,941,925 -0.83(-3.03%)
Jun 02, 2009 28.12 28.24 27.14 27.37 1,900,968 -0.99(-3.49%)
Jun 01, 2009 26.29 28.51 26.29 28.36 3,306,651 +2.17(+8.29%)
May 29, 2009 25.93 26.21 25.32 26.19 2,254,560 +0.21(+0.81%)
May 28, 2009 25.99 26.24 25.05 25.98 3,059,628 +0.38(+1.48%)
May 27, 2009 25.34 26.42 25.03 25.60 2,267,411 +0.11(+0.43%)
May 26, 2009 24.17 25.89 24.14 25.49 3,177,365 +0.98(+4.00%)
May 22, 2009 25.45 25.48 24.47 24.51 3,105,360 -0.90(-3.54%)
May 21, 2009 25.82 26.17 24.96 25.41 3,488,493 -0.59(-2.27%)
May 20, 2009 26.28 27.07 25.82 26.00 2,330,969 -0.22(-0.84%)
May 19, 2009 25.30 26.63 25.15 26.22 2,791,647 +0.50(+1.94%)
May 18, 2009 25.15 25.76 24.56 25.72 2,207,338 +1.33(+5.45%)
May 15, 2009 24.60 25.06 24.23 24.39 1,570,538 -0.25(-1.01%)
May 14, 2009 24.52 25.30 24.52 24.64 2,619,578 +0.33(+1.36%)
May 13, 2009 25.00 25.21 24.18 24.31 2,380,519 -0.88(-3.49%)
May 12, 2009 26.19 26.47 24.53 25.19 3,215,467 -0.64(-2.48%)
May 11, 2009 24.94 26.21 24.80 25.83 2,936,220 +0.23(+0.90%)
May 08, 2009 26.80 27.18 24.97 25.60 5,197,633 -1.13(-4.23%)
May 07, 2009 28.11 28.30 26.34 26.73 3,461,976 -1.26(-4.50%)
May 06, 2009 27.80 28.06 26.90 27.99 3,146,205 +0.35(+1.27%)
May 05, 2009 29.13 29.13 27.47 27.64 3,685,376 -1.26(-4.36%)
May 04, 2009 28.89 29.23 27.40 28.90 3,954,056 +1.43(+5.21%)
May 01, 2009 27.99 28.08 27.10 27.47 2,332,503 -0.41(-1.47%)
Apr 30, 2009 27.09 28.55 26.75 27.88 3,399,826 +1.16(+4.34%)
Apr 29, 2009 26.51 27.25 25.92 26.72 2,488,799 +0.30(+1.14%)
Apr 28, 2009 26.69 27.20 25.83 26.42 3,688,729 -0.58(-2.15%)
Apr 27, 2009 25.44 27.48 25.30 27.00 6,564,272 +1.31(+5.10%)
Apr 24, 2009 24.57 25.91 24.42 25.69 3,795,102 +0.87(+3.51%)
Apr 23, 2009 25.46 25.63 23.91 24.82 5,446,167 -0.98(-3.80%)
Apr 22, 2009 25.25 26.89 24.90 25.80 4,638,362 +0.47(+1.86%)
Apr 21, 2009 25.61 26.48 24.68 25.33 4,895,712 -0.58(-2.24%)
Apr 20, 2009 27.14 27.16 25.72 25.91 3,420,334 -1.90(-6.83%)
Apr 17, 2009 26.83 28.07 26.27 27.81 3,526,622 +0.93(+3.46%)
Apr 16, 2009 26.13 27.03 25.53 26.88 2,911,278 +1.26(+4.92%)
Apr 15, 2009 25.58 25.66 24.62 25.62 3,479,491 -0.42(-1.61%)
Apr 14, 2009 25.90 27.44 24.67 26.04 8,907,683 +0.74(+2.92%)
Apr 13, 2009 25.29 25.71 24.66 25.30 4,000,120 -0.26(-1.02%)
Apr 09, 2009 24.28 25.96 24.28 25.56 3,738,060 +1.49(+6.19%)
Apr 08, 2009 23.99 24.12 23.25 24.07 2,436,968 +0.56(+2.38%)
Apr 07, 2009 24.46 24.46 23.23 23.51 2,762,451 -1.39(-5.58%)
Apr 06, 2009 25.49 25.49 24.39 24.90 2,506,086 -0.75(-2.92%)
Apr 03, 2009 24.57 25.80 24.18 25.65 2,963,101 +1.10(+4.48%)
Apr 02, 2009 23.93 25.08 23.82 24.55 3,080,518 +1.12(+4.78%)
Apr 01, 2009 22.41 23.64 22.17 23.43 2,419,671 +0.66(+2.90%)
Mar 31, 2009 22.51 23.39 22.51 22.77 3,731,209 +0.39(+1.74%)
Mar 30, 2009 23.37 23.40 22.01 22.38 3,816,171 -3.09(-12.13%)
Mar 26, 2009 24.40 25.47 23.86 25.47 5,258,685 +1.61(+6.75%)
Mar 25, 2009 24.39 25.29 23.23 23.86 3,976,059 -0.30(-1.24%)
Mar 24, 2009 24.36 24.75 23.71 24.16 3,795,582 -0.84(-3.36%)
Mar 23, 2009 24.28 25.00 23.57 25.00 3,838,206 +1.76(+7.57%)
Mar 20, 2009 24.01 25.18 22.79 23.24 4,879,924 -1.26(-5.14%)
Mar 19, 2009 24.35 24.99 23.92 24.50 4,540,088 +0.05(+0.20%)
Mar 18, 2009 23.05 24.49 22.79 24.45 4,967,240 +1.23(+5.30%)
Mar 17, 2009 22.66 23.22 22.26 23.22 2,674,267 +0.65(+2.88%)
Mar 16, 2009 23.61 23.90 22.36 22.57 4,567,987 -0.78(-3.34%)
Mar 13, 2009 22.39 23.69 22.10 23.35 4,833,372 +1.09(+4.90%)
Mar 12, 2009 21.02 22.49 20.69 22.26 4,071,818 +1.26(+6.00%)
Mar 11, 2009 20.28 21.19 20.00 21.00 3,427,646 +0.64(+3.14%)
Mar 10, 2009 19.19 20.50 19.19 20.36 3,271,515 +1.20(+6.26%)
Mar 09, 2009 19.24 20.09 18.88 19.16 3,463,465 -0.13(-0.67%)
Mar 06, 2009 19.58 19.68 18.65 19.29 4,073,167 -0.03(-0.16%)
Mar 05, 2009 19.30 20.06 19.13 19.32 2,189,953 -0.43(-2.18%)
Mar 04, 2009 19.20 20.38 19.01 19.75 3,807,668 +1.33(+7.22%)
Mar 02, 2009 19.32 19.65 18.32 18.42 3,183,586 -1.14(-5.83%)
Feb 27, 2009 19.76 20.38 19.40 19.56 4,457,869 -0.65(-3.22%)
Feb 26, 2009 20.99 21.68 19.99 20.21 4,443,311 -0.26(-1.27%)
Feb 25, 2009 19.56 21.07 19.07 20.47 5,623,220 +0.84(+4.28%)
Feb 24, 2009 18.56 19.75 18.56 19.63 3,552,955 +1.07(+5.77%)
Feb 23, 2009 19.57 19.80 18.43 18.56 3,250,489 -1.03(-5.26%)
Feb 20, 2009 19.08 20.04 18.58 19.59 3,704,267 +0.56(+2.94%)
Feb 19, 2009 20.05 20.11 19.02 19.03 2,556,844 -0.81(-4.08%)
Feb 18, 2009 20.06 20.34 19.28 19.84 3,243,604 -0.14(-0.70%)
Feb 17, 2009 20.58 21.01 19.88 19.98 2,697,756 -1.71(-7.88%)
Feb 13, 2009 20.85 22.03 20.85 21.69 3,528,895 +0.83(+3.98%)
Feb 12, 2009 20.27 21.23 19.86 20.86 4,491,445 +0.49(+2.41%)
Feb 11, 2009 21.01 21.12 19.98 20.37 2,920,742 -0.49(-2.35%)
Feb 10, 2009 21.34 22.49 20.69 20.86 3,769,214 -0.71(-3.29%)
Feb 09, 2009 21.67 22.13 21.21 21.57 1,828,120 -0.21(-0.96%)
Feb 06, 2009 21.24 21.83 20.78 21.78 2,609,192 +0.87(+4.16%)
Feb 05, 2009 19.44 21.20 19.32 20.91 3,427,689 +0.84(+4.19%)
Feb 04, 2009 20.00 20.71 19.56 20.07 3,334,970 +0.22(+1.11%)
Feb 03, 2009 19.77 19.96 19.09 19.85 4,308,736 +0.17(+0.86%)
Feb 02, 2009 20.00 20.50 19.06 19.68 5,478,053 -0.53(-2.62%)
Jan 30, 2009 20.85 21.58 20.00 20.21 4,359,218 -0.89(-4.22%)
Jan 29, 2009 21.72 22.33 20.15 21.10 9,081,948 -2.79(-11.68%)
Jan 28, 2009 22.96 24.28 22.67 23.89 4,057,289 +1.47(+6.56%)
Jan 27, 2009 21.70 22.75 21.60 22.42 1,811,454 +0.64(+2.94%)
Jan 26, 2009 21.85 22.57 21.43 21.78 2,870,803 -0.13(-0.59%)
Jan 23, 2009 20.32 22.34 20.22 21.91 3,917,366 +1.35(+6.57%)
Jan 22, 2009 20.69 21.39 19.95 20.56 3,004,521 -0.63(-2.97%)
Jan 21, 2009 21.15 21.40 20.08 21.19 3,189,855 +0.30(+1.44%)
Jan 20, 2009 21.90 22.36 20.89 20.89 3,297,220 -1.28(-5.77%)
Jan 16, 2009 21.75 22.46 21.15 22.17 3,627,329 +1.04(+4.92%)
Jan 15, 2009 20.34 21.50 19.75 21.13 4,188,459 +0.68(+3.33%)
Jan 14, 2009 21.17 21.50 20.33 20.45 2,427,699 -1.18(-5.46%)
Jan 13, 2009 21.93 22.69 21.20 21.63 3,387,234 -0.65(-2.92%)
Jan 12, 2009 23.35 23.42 21.89 22.28 3,176,873 -1.22(-5.19%)
Jan 09, 2009 23.43 23.59 22.61 23.50 3,068,650 +0.15(+0.64%)
Jan 08, 2009 22.61 23.48 22.24 23.35 2,588,435 +0.69(+3.05%)
Jan 07, 2009 22.98 23.07 21.90 22.66 2,590,663 -0.70(-3.00%)
Jan 06, 2009 22.36 23.68 21.80 23.36 3,134,918 +1.37(+6.23%)
Jan 05, 2009 21.62 22.34 21.44 21.99 1,900,071 -0.05(-0.23%)
Jan 02, 2009 21.47 22.18 20.65 22.04 2,620,884 +0.76(+3.57%)
Dec 31, 2008 21.70 21.79 21.03 21.28 2,419,328 -0.48(-2.21%)
Dec 30, 2008 20.85 22.00 20.77 21.76 2,537,590 +0.98(+4.72%)
Dec 29, 2008 21.04 21.08 20.49 20.78 1,539,161 -0.09(-0.43%)
Dec 26, 2008 21.01 21.01 20.62 20.87 766,697 +0.00(+0.00%)
Dec 24, 2008 20.77 20.95 20.69 20.87 764,283 +0.08(+0.38%)
Dec 23, 2008 21.47 21.56 20.37 20.79 2,143,787 -0.64(-2.99%)
Dec 22, 2008 22.06 22.06 20.83 21.43 2,323,401 -0.63(-2.86%)
Dec 19, 2008 22.30 23.20 21.52 22.06 4,164,634 +0.15(+0.68%)
Dec 18, 2008 22.94 23.20 21.46 21.91 2,835,266 -0.99(-4.32%)
Dec 17, 2008 22.18 23.44 21.87 22.90 3,235,347 +0.43(+1.91%)
Dec 16, 2008 21.77 22.52 21.44 22.47 4,106,696 +1.04(+4.85%)
Dec 15, 2008 23.01 23.01 21.02 21.43 4,312,796 -1.59(-6.91%)
Dec 12, 2008 20.69 23.32 20.66 23.02 3,556,362 +2.15(+10.30%)
Dec 11, 2008 21.51 22.17 20.65 20.87 1,893,687 -0.93(-4.27%)
Dec 10, 2008 21.70 22.30 21.05 21.80 2,619,512 +0.35(+1.63%)
Dec 09, 2008 19.93 22.97 19.55 21.45 5,271,907 +1.25(+6.19%)
Dec 08, 2008 20.35 20.59 19.71 20.20 3,076,035 -0.11(-0.54%)
Dec 05, 2008 19.09 20.38 18.52 20.31 2,285,975 +0.93(+4.80%)
Dec 04, 2008 19.96 20.87 18.99 19.38 1,924,225 -0.98(-4.81%)
Dec 03, 2008 19.45 20.43 18.51 20.36 2,316,525 +1.26(+6.60%)
Dec 02, 2008 18.98 19.65 18.53 19.10 2,291,738 +0.03(+0.16%)
Dec 01, 2008 19.81 19.89 19.07 19.07 2,130,573 -1.13(-5.59%)
Nov 28, 2008 20.67 20.88 19.90 20.20 852,211 -0.74(-3.53%)
Nov 26, 2008 18.81 21.00 18.58 20.94 2,942,219 +1.90(+9.98%)
Nov 25, 2008 19.54 19.55 18.33 19.04 3,548,161 -0.27(-1.40%)
Nov 24, 2008 18.05 19.57 17.96 19.31 4,190,119 +1.49(+8.36%)
Nov 21, 2008 15.79 17.88 15.34 17.82 5,980,720 +2.35(+15.19%)
Nov 20, 2008 14.88 17.18 14.72 15.47 4,787,117 +0.47(+3.13%)
Nov 19, 2008 16.45 16.87 14.96 15.00 2,515,464 -1.50(-9.09%)
Nov 18, 2008 16.78 17.26 15.70 16.50 3,376,019 -0.32(-1.90%)
Nov 17, 2008 17.73 18.18 16.79 16.82 3,014,068 -1.17(-6.50%)
Nov 14, 2008 19.10 19.26 17.46 17.99 4,048,214 -1.57(-8.03%)
Nov 13, 2008 18.03 19.57 16.68 19.56 5,928,325 +1.52(+8.43%)
Nov 12, 2008 19.01 19.53 17.92 18.04 4,296,901 -1.30(-6.72%)
Nov 11, 2008 19.77 20.18 18.76 19.34 2,601,799 -0.60(-3.01%)
Nov 10, 2008 21.81 21.90 19.79 19.94 1,578,533 -1.10(-5.23%)
Nov 07, 2008 21.20 21.69 20.51 21.04 2,224,893 +0.20(+0.96%)
Nov 06, 2008 22.95 23.34 20.74 20.84 2,737,503 -2.19(-9.51%)
Nov 05, 2008 24.49 24.71 23.00 23.03 2,959,471 -1.74(-7.02%)
Nov 04, 2008 23.35 25.21 22.79 24.77 5,138,143 +1.86(+8.12%)
Nov 03, 2008 23.15 23.47 22.55 22.91 2,560,914 +0.55(+2.46%)
Oct 31, 2008 20.89 22.94 20.55 22.36 3,702,807 +1.34(+6.37%)
Oct 30, 2008 20.31 21.20 20.01 21.02 2,720,079 +0.99(+4.94%)
Oct 29, 2008 20.95 21.09 19.71 20.03 3,190,876 -0.80(-3.84%)
Oct 28, 2008 20.07 20.90 18.96 20.83 5,322,128 +1.31(+6.71%)
Oct 27, 2008 18.65 20.46 18.48 19.52 4,196,049 +0.29(+1.51%)
Oct 24, 2008 17.59 19.73 17.55 19.23 4,529,404 +0.32(+1.69%)
Oct 23, 2008 18.57 20.19 18.12 18.91 6,783,231 -0.30(-1.56%)
Oct 22, 2008 20.08 20.70 18.87 19.21 3,796,128 -1.58(-7.60%)
Oct 21, 2008 21.85 22.36 20.66 20.79 3,019,226 -1.56(-6.98%)
Oct 20, 2008 21.72 22.46 21.39 22.35 2,975,777 +1.23(+5.82%)
Oct 17, 2008 21.22 22.00 20.98 21.12 2,695,265 -0.75(-3.43%)
Oct 16, 2008 21.33 22.04 19.71 21.87 5,707,360 +0.87(+4.14%)
Oct 15, 2008 22.92 23.36 21.00 21.00 2,817,797 -2.26(-9.72%)
Oct 14, 2008 25.11 25.89 23.20 23.26 4,983,207 -1.78(-7.11%)
Oct 13, 2008 24.25 25.11 23.64 25.04 3,109,417 +2.18(+9.54%)
Oct 10, 2008 21.37 24.16 20.38 22.86 6,912,125 +0.69(+3.11%)
Oct 09, 2008 23.36 23.86 21.69 22.17 4,814,240 -0.89(-3.86%)
Oct 08, 2008 21.89 24.02 21.55 23.06 5,443,801 +0.44(+1.95%)
Oct 07, 2008 26.04 26.31 22.49 22.62 6,133,115 -3.12(-12.14%)
Oct 06, 2008 25.84 26.01 23.98 25.75 6,508,620 -0.50(-1.92%)
Oct 03, 2008 28.78 29.17 26.11 26.25 7,459,586 -2.24(-7.86%)
Oct 02, 2008 30.11 30.15 28.47 28.49 4,534,930 -2.05(-6.71%)
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.