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 28, 2012 31.69 32.13 31.36 31.78 4,650,176 +0.00(+0.00%)
Sep 27, 2012 31.50 32.07 31.19 31.78 2,940,636 +0.48(+1.53%)
Sep 26, 2012 31.90 31.99 31.17 31.30 4,451,456 -0.54(-1.70%)
Sep 25, 2012 32.70 32.94 31.83 31.84 3,742,987 -0.66(-2.03%)
Sep 24, 2012 32.56 32.88 32.42 32.50 3,181,239 -0.41(-1.25%)
Sep 21, 2012 32.87 33.04 32.65 32.91 5,880,691 +0.27(+0.83%)
Sep 20, 2012 32.73 32.81 32.47 32.64 3,985,119 -0.21(-0.64%)
Sep 19, 2012 32.55 33.00 31.93 32.85 8,564,852 -0.85(-2.52%)
Sep 18, 2012 33.93 34.01 33.65 33.70 2,620,055 -0.36(-1.06%)
Sep 17, 2012 34.40 34.42 33.88 34.06 1,925,318 -0.29(-0.84%)
Sep 14, 2012 33.90 34.73 33.89 34.35 4,611,997 +0.44(+1.30%)
Sep 13, 2012 33.63 34.00 33.29 33.91 6,149,644 +0.13(+0.38%)
Sep 12, 2012 34.26 34.39 33.71 33.78 2,805,906 -0.29(-0.85%)
Sep 11, 2012 34.25 34.46 34.00 34.07 2,344,953 -0.26(-0.74%)
Sep 10, 2012 34.65 35.08 34.28 34.33 2,229,373 -0.40(-1.14%)
Sep 07, 2012 33.89 34.99 33.78 34.72 3,030,788 +0.43(+1.25%)
Sep 06, 2012 33.49 34.53 33.27 34.29 3,243,775 +1.03(+3.10%)
Sep 05, 2012 33.51 33.70 33.17 33.26 4,077,732 -0.37(-1.10%)
Sep 04, 2012 34.09 34.12 33.18 33.63 2,868,273 -0.50(-1.46%)
Aug 31, 2012 33.70 34.32 33.50 34.13 3,058,220 +0.74(+2.22%)
Aug 30, 2012 33.96 34.02 33.39 33.39 2,919,583 -0.76(-2.23%)
Aug 29, 2012 34.28 34.34 33.81 34.15 2,202,818 +0.09(+0.27%)
Aug 27, 2012 34.61 34.64 34.01 34.06 2,216,150 -0.56(-1.63%)
Aug 24, 2012 34.58 34.82 34.29 34.62 2,094,704 +0.07(+0.20%)
Aug 23, 2012 34.92 34.92 34.42 34.55 1,530,532 -0.44(-1.26%)
Aug 22, 2012 35.12 35.24 34.77 34.99 2,586,793 -0.13(-0.37%)
Aug 21, 2012 35.27 35.78 34.97 35.12 2,751,383 -0.11(-0.31%)
Aug 20, 2012 35.24 35.41 34.92 35.23 2,801,678 +0.02(+0.06%)
Aug 17, 2012 35.10 35.56 34.90 35.21 2,888,965 +0.02(+0.06%)
Aug 16, 2012 34.78 35.33 34.75 35.19 2,245,088 +0.30(+0.86%)
Aug 15, 2012 34.61 35.09 34.61 34.89 1,609,494 +0.06(+0.17%)
Aug 14, 2012 35.31 35.54 34.69 34.83 2,457,882 -0.44(-1.25%)
Aug 13, 2012 35.49 35.54 34.94 35.27 1,311,168 -0.27(-0.76%)
Aug 10, 2012 35.59 35.81 35.30 35.54 1,579,045 -0.02(-0.06%)
Aug 09, 2012 35.52 35.99 35.52 35.56 2,670,728 +0.00(+0.00%)
Aug 08, 2012 35.54 35.75 35.25 35.56 1,479,072 -0.15(-0.42%)
Aug 07, 2012 34.69 35.87 34.69 35.71 3,111,792 +1.09(+3.15%)
Aug 06, 2012 34.64 34.88 34.57 34.62 2,146,090 +0.05(+0.14%)
Aug 03, 2012 34.05 34.88 34.04 34.57 2,621,793 +0.90(+2.67%)
Aug 02, 2012 34.10 34.73 33.51 33.67 3,088,033 -0.75(-2.18%)
Aug 01, 2012 34.65 34.79 34.27 34.42 2,815,808 +0.01(+0.03%)
Jul 31, 2012 34.31 34.69 34.20 34.41 2,374,247 +0.21(+0.61%)
Jul 30, 2012 34.38 34.82 34.00 34.20 4,912,455 +0.06(+0.18%)
Jul 27, 2012 34.43 34.63 33.53 34.14 5,293,920 -0.23(-0.67%)
Jul 26, 2012 33.53 34.50 33.24 34.37 6,292,939 +0.13(+0.38%)
Jul 25, 2012 34.38 34.90 34.10 34.24 3,183,260 +0.05(+0.15%)
Jul 24, 2012 34.30 34.61 33.95 34.19 2,767,521 -0.26(-0.75%)
Jul 23, 2012 34.11 34.59 33.86 34.45 3,159,345 -0.35(-1.01%)
Jul 20, 2012 35.00 35.09 34.64 34.80 2,294,441 -0.38(-1.08%)
Jul 19, 2012 35.19 35.41 34.82 35.18 2,195,888 +0.15(+0.43%)
Jul 18, 2012 34.10 35.23 33.94 35.03 4,586,788 +0.85(+2.49%)
Jul 17, 2012 34.30 34.38 33.67 34.18 3,272,246 +0.01(+0.01%)
Jul 16, 2012 34.01 34.34 33.65 34.17 2,330,236 -0.06(-0.16%)
Jul 13, 2012 33.76 34.36 33.69 34.23 2,795,428 +0.48(+1.42%)
Jul 12, 2012 33.72 33.94 33.50 33.75 4,429,585 -0.25(-0.74%)
Jul 11, 2012 34.84 34.89 33.89 34.00 4,989,736 -0.74(-2.13%)
Jul 10, 2012 34.98 35.43 34.47 34.74 5,232,569 -0.43(-1.22%)
Jul 09, 2012 35.13 35.61 34.93 35.17 6,138,817 -0.33(-0.92%)
Jul 06, 2012 36.45 36.60 35.12 35.49 7,740,422 -1.49(-4.02%)
Jul 05, 2012 37.59 37.75 36.85 36.98 3,031,172 -0.84(-2.22%)
Jul 03, 2012 37.42 37.83 37.18 37.82 1,428,629 +0.19(+0.50%)
Jul 02, 2012 37.98 37.99 37.14 37.63 1,650,575 -0.11(-0.29%)
Jun 29, 2012 37.07 37.87 36.94 37.74 3,623,900 +1.42(+3.91%)
Jun 28, 2012 36.32 36.36 35.56 36.32 3,048,506 -0.24(-0.66%)
Jun 27, 2012 36.44 36.81 36.31 36.56 2,889,299 +0.35(+0.97%)
Jun 26, 2012 36.59 36.91 36.15 36.21 4,460,447 -0.23(-0.63%)
Jun 25, 2012 37.35 37.55 36.32 36.44 2,476,614 -1.51(-3.98%)
Jun 22, 2012 37.72 38.36 37.56 37.95 4,403,658 +0.15(+0.40%)
Jun 21, 2012 38.50 38.99 37.75 37.80 3,319,389 -0.95(-2.45%)
Jun 20, 2012 38.20 38.97 38.06 38.75 4,137,608 +0.61(+1.60%)
Jun 19, 2012 38.02 38.30 37.81 38.14 2,218,695 +0.57(+1.52%)
Jun 18, 2012 37.71 38.22 37.49 37.57 3,322,344 -0.19(-0.50%)
Jun 15, 2012 36.40 37.84 36.38 37.76 4,367,681 +1.23(+3.37%)
Jun 14, 2012 37.06 37.09 36.17 36.53 5,013,257 -0.38(-1.03%)
Jun 13, 2012 37.36 37.37 36.67 36.91 3,671,468 -0.44(-1.18%)
Jun 12, 2012 37.50 37.86 37.08 37.35 3,168,547 +0.20(+0.54%)
Jun 11, 2012 37.84 38.33 37.07 37.15 2,390,933 -0.47(-1.25%)
Jun 08, 2012 37.27 37.88 37.18 37.62 3,740,890 +0.19(+0.51%)
Jun 07, 2012 38.35 38.75 37.38 37.43 3,083,343 -0.79(-2.07%)
Jun 06, 2012 38.24 38.67 37.69 38.22 5,400,743 +0.90(+2.41%)
Jun 05, 2012 36.02 37.54 35.84 37.32 6,141,933 +1.33(+3.70%)
Jun 04, 2012 36.13 36.70 35.93 35.99 29,876,582 -0.14(-0.39%)
Jun 01, 2012 36.52 37.51 36.08 36.13 7,262,546 -1.17(-3.14%)
May 31, 2012 37.62 37.76 36.89 37.30 3,834,358 -0.45(-1.19%)
May 30, 2012 38.47 38.47 37.72 37.75 2,797,100 -1.04(-2.68%)
May 29, 2012 38.61 39.00 38.16 38.79 1,883,301 +0.42(+1.09%)
May 25, 2012 37.68 38.68 37.65 38.37 2,220,229 +0.74(+1.97%)
May 24, 2012 38.28 38.37 37.25 37.63 4,200,422 -0.52(-1.36%)
May 23, 2012 37.57 38.35 37.45 38.15 3,722,856 -0.07(-0.18%)
May 22, 2012 38.38 38.66 37.87 38.22 2,890,384 +0.07(+0.18%)
May 21, 2012 37.79 38.20 37.48 38.15 3,008,263 +0.58(+1.54%)
May 18, 2012 37.86 38.32 37.44 37.57 3,750,258 -0.18(-0.48%)
May 17, 2012 38.86 39.07 37.73 37.75 6,175,757 -1.12(-2.87%)
May 16, 2012 39.94 40.06 38.70 38.87 8,916,182 -2.02(-4.95%)
May 15, 2012 41.18 41.60 40.77 40.89 3,243,455 -0.31(-0.75%)
May 14, 2012 40.89 41.47 40.43 41.20 2,232,978 -0.22(-0.53%)
May 11, 2012 40.91 42.20 40.48 41.42 4,986,410 +0.97(+2.40%)
May 10, 2012 40.79 40.98 39.95 40.45 2,669,240 -0.12(-0.30%)
May 09, 2012 39.51 40.95 39.20 40.57 3,188,729 +0.49(+1.22%)
May 08, 2012 39.87 40.18 38.60 40.08 3,678,033 -0.05(-0.12%)
May 07, 2012 40.00 40.61 40.00 40.13 2,062,027 -0.11(-0.27%)
May 04, 2012 40.69 41.08 40.00 40.24 2,681,607 -0.94(-2.28%)
May 03, 2012 41.93 42.15 41.00 41.18 2,202,437 -0.81(-1.93%)
May 02, 2012 41.76 42.14 41.59 41.99 1,960,529 -0.20(-0.47%)
May 01, 2012 41.75 42.36 41.61 42.19 2,042,421 +0.52(+1.25%)
Apr 30, 2012 41.95 42.01 41.63 41.67 1,417,427 -0.40(-0.95%)
Apr 27, 2012 41.50 42.15 40.59 42.07 2,890,911 +0.35(+0.84%)
Apr 26, 2012 40.67 41.88 40.59 41.72 3,084,354 +1.05(+2.58%)
Apr 25, 2012 40.52 40.86 40.07 40.67 1,989,192 +0.67(+1.67%)
Apr 24, 2012 39.86 40.22 39.81 40.00 2,314,466 +0.10(+0.25%)
Apr 23, 2012 39.95 40.03 39.49 39.90 2,554,416 -0.49(-1.21%)
Apr 20, 2012 41.52 41.54 40.30 40.39 3,019,853 -1.05(-2.53%)
Apr 19, 2012 41.73 42.59 41.30 41.44 2,708,573 -0.60(-1.43%)
Apr 18, 2012 41.81 42.16 41.10 42.04 3,470,562 -0.74(-1.73%)
Apr 17, 2012 42.24 43.14 42.24 42.78 1,911,910 +0.63(+1.49%)
Apr 16, 2012 42.55 42.60 41.91 42.15 2,002,945 -0.03(-0.07%)
Apr 13, 2012 43.20 43.32 42.15 42.18 2,599,622 -1.24(-2.86%)
Apr 12, 2012 42.61 43.57 42.19 43.42 3,309,087 +0.83(+1.95%)
Apr 11, 2012 41.93 42.84 41.62 42.59 3,292,105 +1.18(+2.85%)
Apr 10, 2012 41.96 42.31 41.23 41.41 2,893,935 -0.55(-1.31%)
Apr 09, 2012 41.99 42.19 41.56 41.96 1,882,691 -0.52(-1.22%)
Apr 05, 2012 42.25 42.77 42.25 42.48 2,318,195 +0.05(+0.12%)
Apr 04, 2012 43.04 43.15 42.28 42.43 3,932,925 -1.13(-2.59%)
Apr 03, 2012 43.94 44.45 43.35 43.56 2,366,764 -0.61(-1.38%)
Apr 02, 2012 44.38 44.55 43.74 44.17 2,230,572 -0.45(-1.01%)
Mar 30, 2012 44.55 44.96 44.01 44.62 2,744,426 +0.39(+0.88%)
Mar 29, 2012 43.67 44.36 43.50 44.23 1,834,604 +0.35(+0.80%)
Mar 28, 2012 44.80 45.28 43.74 43.88 3,998,911 -1.03(-2.29%)
Mar 27, 2012 44.56 45.29 44.32 44.91 4,227,330 +0.42(+0.94%)
Mar 26, 2012 44.11 44.62 43.97 44.49 2,641,962 +0.67(+1.53%)
Mar 23, 2012 43.68 43.84 43.25 43.82 2,752,585 +0.37(+0.85%)
Mar 22, 2012 43.48 43.80 43.18 43.45 2,834,067 -0.30(-0.69%)
Mar 21, 2012 44.08 44.50 43.66 43.75 2,922,515 -0.33(-0.75%)
Mar 20, 2012 43.22 44.16 43.03 44.08 3,813,534 +0.50(+1.15%)
Mar 19, 2012 43.23 43.85 43.08 43.58 2,471,814 +0.30(+0.69%)
Mar 16, 2012 43.37 43.62 42.98 43.28 3,186,874 -0.02(-0.05%)
Mar 15, 2012 42.76 43.40 42.65 43.30 3,256,123 +0.72(+1.69%)
Mar 14, 2012 42.80 43.25 42.38 42.58 3,242,259 -0.36(-0.84%)
Mar 13, 2012 41.99 42.95 41.91 42.94 3,565,427 +1.22(+2.92%)
Mar 12, 2012 41.85 41.89 41.37 41.72 1,817,530 -0.23(-0.55%)
Mar 09, 2012 41.07 42.00 41.07 41.95 2,568,431 +0.85(+2.07%)
Mar 08, 2012 40.50 41.20 40.47 41.10 2,183,480 +0.84(+2.09%)
Mar 07, 2012 39.77 40.56 39.57 40.26 3,688,336 +0.72(+1.82%)
Mar 06, 2012 39.20 39.61 38.62 39.54 5,725,939 +0.04(+0.10%)
Mar 05, 2012 40.96 40.96 39.37 39.50 7,152,075 -1.54(-3.75%)
Mar 02, 2012 41.81 41.92 40.89 41.04 3,545,806 -0.70(-1.68%)
Mar 01, 2012 41.76 42.15 41.47 41.74 4,453,443 +0.04(+0.10%)
Feb 29, 2012 42.14 42.19 41.54 41.70 4,318,396 -0.43(-1.02%)
Feb 28, 2012 40.52 42.17 40.50 42.13 4,561,420 +1.48(+3.64%)
Feb 27, 2012 40.35 40.92 39.90 40.65 2,586,516 +0.09(+0.22%)
Feb 24, 2012 40.75 41.08 40.31 40.56 2,627,195 +0.06(+0.15%)
Feb 23, 2012 40.35 40.66 39.93 40.50 2,228,593 +0.04(+0.10%)
Feb 22, 2012 40.54 40.95 40.00 40.46 2,136,646 -0.12(-0.30%)
Feb 21, 2012 41.20 41.30 40.31 40.58 4,053,700 -1.40(-3.33%)
Feb 17, 2012 43.22 43.32 41.91 41.98 2,702,737 -0.97(-2.26%)
Feb 16, 2012 41.82 43.01 41.76 42.95 2,092,692 +1.20(+2.87%)
Feb 15, 2012 42.20 42.54 41.62 41.75 2,162,019 -0.16(-0.38%)
Feb 14, 2012 42.24 42.53 41.55 41.91 2,630,099 -0.45(-1.06%)
Feb 13, 2012 42.62 42.75 41.65 42.36 1,668,787 +0.03(+0.07%)
Feb 10, 2012 42.60 42.71 42.09 42.33 1,808,778 -0.78(-1.81%)
Feb 09, 2012 43.81 43.91 42.93 43.11 3,142,674 -0.51(-1.17%)
Feb 08, 2012 43.33 43.95 43.29 43.62 2,377,816 +0.24(+0.55%)
Feb 07, 2012 43.19 43.48 42.92 43.38 2,425,738 +0.15(+0.35%)
Feb 06, 2012 43.88 43.96 42.93 43.23 3,242,619 -0.96(-2.17%)
Feb 03, 2012 44.61 45.04 44.07 44.19 5,039,331 -0.32(-0.72%)
Feb 02, 2012 43.98 44.65 43.75 44.51 4,061,296 +0.54(+1.23%)
Feb 01, 2012 43.14 44.13 42.96 43.97 5,232,589 +1.38(+3.24%)
Jan 31, 2012 42.72 43.10 42.26 42.59 3,570,221 +0.12(+0.28%)
Jan 30, 2012 42.75 42.85 42.14 42.47 3,188,197 -0.63(-1.46%)
Jan 27, 2012 42.34 43.28 42.10 43.10 5,268,569 +0.81(+1.92%)
Jan 26, 2012 43.20 44.47 42.08 42.29 7,867,577 -1.26(-2.89%)
Jan 25, 2012 43.12 43.70 42.49 43.55 6,517,678 +0.20(+0.46%)
Jan 24, 2012 42.30 43.42 42.22 43.35 5,652,821 +1.21(+2.87%)
Jan 23, 2012 42.43 42.44 41.59 42.14 3,277,914 -0.09(-0.21%)
Jan 20, 2012 42.41 42.66 42.06 42.23 4,432,841 -0.09(-0.21%)
Jan 19, 2012 41.69 43.06 41.61 42.32 6,746,852 +0.68(+1.63%)
Jan 18, 2012 40.43 41.69 40.33 41.64 6,447,706 +1.57(+3.92%)
Jan 17, 2012 39.46 40.49 39.01 40.07 6,079,131 +1.57(+4.08%)
Jan 13, 2012 39.72 39.73 38.48 38.50 4,124,270 -1.38(-3.46%)
Jan 12, 2012 40.00 40.00 39.28 39.88 3,463,108 -0.01(-0.03%)
Jan 11, 2012 38.87 39.99 38.78 39.89 5,039,177 +0.89(+2.28%)
Jan 10, 2012 39.05 39.49 38.69 39.00 4,263,564 +0.29(+0.75%)
Jan 09, 2012 37.96 39.01 37.88 38.71 4,424,673 +0.87(+2.30%)
Jan 06, 2012 37.43 37.94 37.10 37.84 3,353,785 +0.47(+1.26%)
Jan 05, 2012 36.90 37.44 36.74 37.37 3,585,506 +0.72(+1.96%)
Jan 04, 2012 36.67 36.92 36.15 36.65 2,827,470 -0.37(-1.00%)
Dec 30, 2011 37.05 37.49 36.96 37.02 1,716,422 -0.03(-0.08%)
Dec 29, 2011 36.77 37.15 36.60 37.05 1,478,704 +0.45(+1.23%)
Dec 28, 2011 37.04 37.32 36.40 36.60 1,886,822 -0.51(-1.37%)
Dec 27, 2011 36.73 37.86 36.70 37.11 2,384,545 +0.18(+0.49%)
Dec 23, 2011 37.02 37.02 36.12 36.93 1,752,109 +0.22(+0.60%)
Dec 21, 2011 35.85 36.76 35.32 36.71 5,825,436 +0.66(+1.83%)
Dec 20, 2011 35.44 36.47 35.36 36.05 8,132,305 +1.19(+3.41%)
Dec 19, 2011 35.94 36.10 34.81 34.86 5,316,000 -1.06(-2.95%)
Dec 16, 2011 36.49 36.49 35.69 35.92 7,842,768 -0.25(-0.69%)
Dec 15, 2011 38.43 38.59 35.50 36.17 21,683,036 -3.31(-8.38%)
Dec 14, 2011 40.06 40.51 39.26 39.48 1,848,123 -0.70(-1.74%)
Dec 13, 2011 42.35 42.56 40.07 40.18 2,857,260 -1.92(-4.56%)
Dec 12, 2011 42.03 42.35 41.30 42.10 1,889,877 -0.53(-1.24%)
Dec 09, 2011 41.91 42.91 41.14 42.63 1,858,006 +0.89(+2.13%)
Dec 08, 2011 42.58 43.27 41.60 41.74 1,414,496 -1.15(-2.68%)
Dec 07, 2011 42.53 43.31 42.16 42.89 1,292,576 +0.03(+0.07%)
Dec 06, 2011 42.90 43.50 42.46 42.86 2,421,653 +0.01(+0.02%)
Dec 05, 2011 42.73 43.67 42.43 42.85 2,875,387 +0.61(+1.44%)
Dec 02, 2011 41.98 42.73 41.62 42.24 2,737,087 +0.60(+1.44%)
Dec 01, 2011 40.85 41.87 40.78 41.64 3,225,120 +0.87(+2.13%)
Nov 30, 2011 38.69 40.79 38.56 40.77 3,362,194 +2.95(+7.80%)
Nov 29, 2011 38.06 38.07 37.49 37.82 1,810,512 +0.05(+0.13%)
Nov 28, 2011 37.66 38.16 37.33 37.77 3,892,644 +1.01(+2.75%)
Nov 25, 2011 36.75 37.80 36.59 36.76 955,694 -0.21(-0.57%)
Nov 23, 2011 37.86 38.02 36.96 36.97 1,432,916 -1.06(-2.79%)
Nov 22, 2011 38.91 39.13 37.95 38.03 1,758,524 -0.96(-2.46%)
Nov 21, 2011 40.00 40.09 38.75 38.99 3,735,798 -1.49(-3.68%)
Nov 18, 2011 41.62 41.84 40.45 40.48 3,386,080 -1.12(-2.69%)
Nov 17, 2011 43.75 43.76 41.37 41.60 3,179,478 -2.36(-5.37%)
Nov 16, 2011 44.28 45.08 43.87 43.96 2,347,785 -1.05(-2.33%)
Nov 15, 2011 44.34 45.48 44.23 45.01 2,545,780 +0.46(+1.03%)
Nov 14, 2011 44.95 45.20 44.24 44.55 2,419,887 -0.33(-0.74%)
Nov 11, 2011 42.88 45.04 42.64 44.88 2,554,305 +2.55(+6.02%)
Nov 10, 2011 42.58 42.79 41.69 42.33 1,607,514 +0.42(+1.00%)
Nov 09, 2011 42.50 42.68 41.68 41.91 2,546,230 -1.51(-3.48%)
Nov 08, 2011 44.11 44.43 42.99 43.42 2,767,550 -0.21(-0.48%)
Nov 07, 2011 43.67 43.74 42.58 43.63 1,388,950 -0.20(-0.46%)
Nov 04, 2011 43.38 44.24 42.87 43.83 1,931,886 +0.10(+0.23%)
Nov 03, 2011 42.81 43.91 41.86 43.73 1,531,913 +1.23(+2.89%)
Nov 02, 2011 42.46 42.96 41.96 42.50 1,680,508 +0.31(+0.73%)
Nov 01, 2011 41.83 42.94 41.54 42.19 2,517,288 -0.80(-1.86%)
Oct 31, 2011 43.68 43.88 42.62 42.99 2,404,952 -1.33(-3.00%)
Oct 28, 2011 43.57 44.38 43.22 44.32 1,941,002 +0.49(+1.12%)
Oct 27, 2011 43.49 44.26 43.07 43.83 3,224,145 +2.16(+5.18%)
Oct 26, 2011 42.71 42.98 40.93 41.67 3,064,177 -0.75(-1.77%)
Oct 25, 2011 42.24 43.33 42.15 42.42 4,558,695 -0.02(-0.05%)
Oct 24, 2011 40.98 42.59 40.74 42.44 3,231,403 +1.83(+4.51%)
Oct 21, 2011 40.59 41.23 40.25 40.61 2,200,150 +0.50(+1.25%)
Oct 20, 2011 40.04 40.30 38.00 40.11 7,974,997 -2.52(-5.91%)
Oct 19, 2011 43.36 43.36 42.42 42.63 2,355,603 -0.88(-2.02%)
Oct 18, 2011 43.17 43.76 42.19 43.51 2,372,284 +0.79(+1.85%)
Oct 17, 2011 43.65 43.75 42.54 42.72 1,810,149 -1.09(-2.49%)
Oct 14, 2011 44.26 44.26 42.90 43.81 2,133,032 -0.14(-0.32%)
Oct 13, 2011 43.07 44.11 43.05 43.95 2,040,050 +0.47(+1.08%)
Oct 12, 2011 42.89 44.07 42.80 43.48 4,314,752 +1.11(+2.62%)
Oct 11, 2011 42.28 42.80 41.83 42.37 2,576,097 -0.05(-0.12%)
Oct 10, 2011 41.32 42.48 41.01 42.42 2,066,310 +1.60(+3.92%)
Oct 07, 2011 40.96 41.35 40.29 40.82 2,423,436 +0.07(+0.17%)
Oct 06, 2011 40.30 41.03 39.27 40.75 3,676,436 +0.78(+1.95%)
Oct 05, 2011 38.72 40.13 37.75 39.97 2,758,738 +1.48(+3.85%)
Oct 04, 2011 36.06 38.53 36.06 38.49 3,913,390 +1.83(+4.99%)
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.