Lam Research (NQ: LRCX )

661.95 USD -31.58 (-4.55%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 31.01 31.98 30.07 31.49 3,699,394 +0.99(+3.25%)
Sep 29, 2008 31.26 31.58 29.99 30.50 3,124,516 -1.57(-4.90%)
Sep 26, 2008 30.98 32.17 30.50 32.07 1,899,552 +0.27(+0.85%)
Sep 25, 2008 31.36 32.23 31.28 31.80 2,612,179 +0.62(+1.99%)
Sep 24, 2008 30.81 32.47 30.80 31.18 3,123,232 +0.21(+0.68%)
Sep 23, 2008 30.93 32.09 30.52 30.97 2,994,245 -0.46(-1.46%)
Sep 22, 2008 33.01 33.37 31.43 31.43 1,948,799 -2.01(-6.01%)
Sep 19, 2008 33.38 34.12 32.77 33.44 4,482,510 +1.01(+3.11%)
Sep 18, 2008 31.08 32.88 30.00 32.43 4,671,231 +2.33(+7.74%)
Sep 17, 2008 31.00 31.88 30.06 30.10 3,929,926 -1.36(-4.32%)
Sep 16, 2008 30.49 31.89 30.36 31.46 4,273,053 +0.32(+1.03%)
Sep 15, 2008 31.10 32.23 30.81 31.14 3,646,477 -0.84(-2.63%)
Sep 12, 2008 32.17 32.49 31.43 31.98 3,380,077 -0.24(-0.74%)
Sep 11, 2008 31.75 32.56 30.91 32.22 5,483,476 -0.01(-0.03%)
Sep 10, 2008 31.25 32.35 31.14 32.23 6,719,820 +1.34(+4.34%)
Sep 09, 2008 32.25 32.48 30.76 30.89 4,084,621 -1.07(-3.35%)
Sep 08, 2008 33.21 33.54 31.25 31.96 4,067,257 -0.37(-1.14%)
Sep 05, 2008 31.68 32.80 31.52 32.33 4,823,984 +0.28(+0.87%)
Sep 04, 2008 32.97 33.60 31.83 32.05 6,126,364 -1.59(-4.73%)
Sep 03, 2008 35.89 35.96 33.47 33.64 4,753,039 -2.35(-6.53%)
Sep 02, 2008 37.59 37.96 35.90 35.99 2,935,141 -0.77(-2.09%)
Aug 29, 2008 37.82 37.86 36.36 36.76 2,369,958 -1.43(-3.74%)
Aug 28, 2008 37.84 38.22 37.35 38.19 2,067,243 +0.48(+1.27%)
Aug 27, 2008 37.61 38.14 37.19 37.71 2,039,492 +0.37(+0.99%)
Aug 26, 2008 38.13 38.20 37.19 37.34 3,088,271 -0.76(-1.99%)
Aug 25, 2008 37.90 38.27 37.76 38.10 2,807,267 -0.20(-0.52%)
Aug 22, 2008 37.86 38.53 37.61 38.30 1,783,564 +1.16(+3.12%)
Aug 21, 2008 37.19 37.52 36.63 37.14 1,642,361 -0.37(-0.99%)
Aug 20, 2008 37.47 38.35 37.08 37.51 1,926,804 +0.18(+0.48%)
Aug 19, 2008 37.36 37.55 36.72 37.33 2,316,075 -0.26(-0.69%)
Aug 18, 2008 38.56 38.96 37.11 37.59 2,539,500 -0.93(-2.41%)
Aug 15, 2008 38.66 38.82 38.06 38.52 2,402,460 +0.05(+0.13%)
Aug 14, 2008 39.11 39.11 37.95 38.47 2,959,197 +0.01(+0.03%)
Aug 13, 2008 40.20 40.42 38.00 38.46 5,613,087 -1.09(-2.76%)
Aug 12, 2008 39.15 40.24 39.15 39.55 3,903,980 -0.07(-0.18%)
Aug 11, 2008 37.11 39.96 36.95 39.62 5,496,595 +2.54(+6.85%)
Aug 08, 2008 35.52 37.52 35.41 37.08 4,178,290 +1.31(+3.66%)
Aug 07, 2008 35.56 36.71 35.17 35.77 4,020,075 -0.29(-0.80%)
Aug 06, 2008 34.36 36.06 34.07 36.06 4,493,916 +2.03(+5.97%)
Aug 05, 2008 33.15 34.03 33.15 34.03 2,427,909 +1.07(+3.25%)
Aug 04, 2008 33.24 33.58 32.75 32.96 2,444,577 +0.36(+1.10%)
Aug 01, 2008 32.85 33.03 31.95 32.60 4,104,645 -0.29(-0.88%)
Jul 31, 2008 33.55 34.36 32.79 32.89 5,398,122 -1.22(-3.58%)
Jul 30, 2008 32.50 34.97 32.33 34.11 7,794,696 +2.52(+7.98%)
Jul 29, 2008 31.59 31.77 30.35 31.59 4,549,537 +0.85(+2.77%)
Jul 28, 2008 30.94 31.79 30.30 30.74 2,569,093 -0.57(-1.82%)
Jul 25, 2008 31.45 31.54 30.77 31.31 2,563,026 -0.14(-0.45%)
Jul 24, 2008 33.23 33.28 31.30 31.45 2,787,830 -1.56(-4.73%)
Jul 23, 2008 32.58 33.75 32.22 33.01 3,070,161 +0.61(+1.88%)
Jul 22, 2008 33.52 33.66 32.00 32.40 3,946,590 -2.05(-5.95%)
Jul 21, 2008 33.66 35.07 33.60 34.45 3,539,036 +1.18(+3.55%)
Jul 18, 2008 33.27 33.74 32.47 33.27 2,043,901 -0.45(-1.33%)
Jul 17, 2008 33.60 33.91 32.74 33.72 2,228,081 +0.28(+0.84%)
Jul 16, 2008 32.06 33.85 31.71 33.44 3,357,437 +1.26(+3.92%)
Jul 15, 2008 32.00 32.73 31.33 32.18 4,896,151 +0.14(+0.44%)
Jul 14, 2008 32.65 33.05 31.62 32.04 2,560,260 -0.46(-1.42%)
Jul 11, 2008 33.07 33.13 31.53 32.50 4,215,722 -1.58(-4.64%)
Jul 10, 2008 33.75 34.33 32.93 34.08 3,458,787 +0.33(+0.98%)
Jul 09, 2008 34.81 35.95 33.55 33.75 3,776,981 -1.32(-3.76%)
Jul 08, 2008 35.09 35.49 34.25 35.07 4,267,486 -0.18(-0.51%)
Jul 07, 2008 35.50 36.24 34.27 35.25 3,808,506 -0.10(-0.28%)
Jul 04, 2008 36.82 36.92 34.85 35.35 2,276,803 +0.00(+0.00%)
Jul 03, 2008 36.82 36.92 34.85 35.35 2,276,803 -1.11(-3.04%)
Jul 02, 2008 37.57 37.97 36.29 36.46 3,291,780 -1.41(-3.72%)
Jul 01, 2008 36.72 38.00 36.66 37.87 4,153,876 +1.72(+4.76%)
Jun 30, 2008 36.92 37.58 36.09 36.15 2,879,251 -0.97(-2.61%)
Jun 27, 2008 36.38 37.30 36.38 37.12 3,167,736 +0.55(+1.50%)
Jun 26, 2008 38.37 38.45 36.40 36.57 3,328,147 -2.33(-5.99%)
Jun 25, 2008 38.61 39.48 38.61 38.90 3,173,362 +0.37(+0.96%)
Jun 24, 2008 37.67 39.20 37.60 38.53 7,954,363 +2.50(+6.94%)
Jun 23, 2008 36.89 37.20 35.98 36.03 1,984,017 -0.66(-1.80%)
Jun 20, 2008 36.98 37.37 36.23 36.69 2,988,281 -0.73(-1.95%)
Jun 19, 2008 36.70 37.84 36.59 37.42 2,831,173 +0.63(+1.71%)
Jun 18, 2008 37.89 37.89 36.67 36.79 1,987,992 -0.95(-2.52%)
Jun 17, 2008 38.37 38.54 37.67 37.74 3,711,432 -0.47(-1.23%)
Jun 16, 2008 36.51 38.42 36.51 38.21 4,132,117 +1.20(+3.24%)
Jun 13, 2008 36.90 37.74 36.68 37.01 2,037,879 +0.43(+1.18%)
Jun 12, 2008 36.79 37.22 36.34 36.58 2,753,600 +0.09(+0.25%)
Jun 11, 2008 36.69 37.08 36.00 36.49 5,879,280 -0.36(-0.98%)
Jun 10, 2008 36.98 37.75 36.65 36.85 4,235,471 -1.35(-3.53%)
Jun 09, 2008 38.76 38.86 37.55 38.20 3,801,310 -0.52(-1.34%)
Jun 06, 2008 39.29 39.65 38.72 38.72 3,065,330 -0.84(-2.12%)
Jun 05, 2008 39.70 40.65 39.19 39.56 2,691,544 -0.12(-0.30%)
Jun 04, 2008 40.15 40.53 39.50 39.68 2,958,223 +0.06(+0.15%)
Jun 03, 2008 40.59 40.74 39.33 39.62 4,107,359 -0.89(-2.20%)
Jun 02, 2008 40.59 41.08 39.87 40.51 2,594,401 -0.19(-0.47%)
May 30, 2008 40.50 40.90 39.91 40.70 2,770,116 +0.38(+0.94%)
May 29, 2008 40.45 40.93 40.13 40.32 2,496,676 -0.03(-0.07%)
May 28, 2008 40.58 40.58 39.72 40.35 3,212,120 -0.19(-0.47%)
May 27, 2008 39.31 40.60 39.09 40.54 6,809,456 +2.49(+6.54%)
May 26, 2008 39.19 39.39 37.76 38.05 5,566,404 +0.00(+0.00%)
May 23, 2008 39.19 39.39 37.76 38.05 5,566,404 -1.31(-3.33%)
May 22, 2008 39.46 40.34 39.30 39.36 3,175,753 -0.16(-0.40%)
May 21, 2008 39.91 40.68 39.44 39.52 3,654,963 -0.48(-1.20%)
May 20, 2008 41.03 41.48 39.70 40.00 3,888,575 -1.08(-2.63%)
May 19, 2008 41.81 42.36 41.03 41.08 3,831,874 -0.83(-1.98%)
May 16, 2008 42.07 42.12 41.21 41.91 2,678,968 +0.04(+0.10%)
May 15, 2008 41.90 41.91 40.68 41.87 3,381,423 +0.13(+0.31%)
May 14, 2008 40.39 42.29 40.18 41.74 4,861,470 +1.71(+4.27%)
May 13, 2008 40.27 40.57 39.78 40.03 2,849,151 -0.31(-0.77%)
May 12, 2008 39.72 40.34 39.00 40.34 3,605,509 +0.25(+0.62%)
May 09, 2008 39.58 40.41 39.38 40.09 1,948,212 -0.02(-0.05%)
May 08, 2008 40.16 40.46 39.32 40.11 3,407,476 -0.16(-0.40%)
May 07, 2008 41.25 41.57 40.09 40.27 2,419,181 -1.22(-2.94%)
May 06, 2008 41.19 41.68 40.55 41.49 3,243,488 -0.02(-0.05%)
May 05, 2008 43.25 43.25 41.26 41.51 2,698,171 -1.24(-2.90%)
May 02, 2008 43.21 43.70 42.30 42.75 2,185,324 +0.06(+0.14%)
May 01, 2008 41.00 43.03 40.80 42.69 2,912,937 +1.85(+4.53%)
Apr 30, 2008 41.78 41.88 40.73 40.84 2,728,799 -0.72(-1.73%)
Apr 29, 2008 42.04 42.46 41.37 41.56 1,814,042 -0.65(-1.54%)
Apr 28, 2008 42.28 42.48 41.80 42.21 2,412,956 -0.42(-0.99%)
Apr 25, 2008 43.40 44.13 41.84 42.63 2,848,695 -0.60(-1.39%)
Apr 24, 2008 39.81 43.99 39.75 43.23 7,954,582 +2.10(+5.11%)
Apr 23, 2008 40.82 42.04 40.44 41.13 3,921,174 +0.61(+1.51%)
Apr 22, 2008 41.60 41.92 39.69 40.52 3,894,779 -2.10(-4.93%)
Apr 21, 2008 42.52 42.94 42.02 42.62 2,239,721 -0.23(-0.54%)
Apr 18, 2008 43.67 43.67 41.96 42.85 5,263,940 -0.13(-0.30%)
Apr 17, 2008 43.42 43.67 42.00 42.98 2,748,111 +0.02(+0.05%)
Apr 16, 2008 40.91 43.27 40.84 42.96 3,602,186 +2.54(+6.28%)
Apr 15, 2008 41.21 41.21 40.06 40.42 3,255,771 -0.66(-1.61%)
Apr 14, 2008 40.90 41.59 40.39 41.08 2,429,702 +0.08(+0.20%)
Apr 11, 2008 41.06 43.32 40.79 41.00 3,107,220 -2.55(-5.86%)
Apr 10, 2008 42.09 43.67 41.61 43.55 3,343,192 +1.57(+3.74%)
Apr 09, 2008 42.49 42.49 41.26 41.98 3,474,896 -0.03(-0.07%)
Apr 08, 2008 43.14 43.20 41.78 42.01 5,271,989 -2.03(-4.61%)
Apr 07, 2008 44.12 44.73 43.75 44.04 3,782,562 +0.28(+0.64%)
Apr 04, 2008 43.40 44.34 42.76 43.76 4,317,523 +0.46(+1.06%)
Apr 03, 2008 40.64 43.51 40.04 43.30 4,570,166 +2.37(+5.79%)
Apr 02, 2008 39.94 40.98 39.94 40.93 2,622,208 +0.93(+2.32%)
Apr 01, 2008 39.06 40.61 39.06 40.00 3,719,467 +1.78(+4.66%)
Mar 31, 2008 37.55 38.51 37.55 38.22 1,747,856 +0.49(+1.30%)
Mar 28, 2008 37.71 38.61 37.60 37.73 2,072,474 +0.14(+0.37%)
Mar 27, 2008 38.03 38.41 37.54 37.59 2,446,670 -0.18(-0.48%)
Mar 26, 2008 37.93 38.17 37.05 37.77 2,030,768 -0.48(-1.25%)
Mar 25, 2008 37.95 38.57 37.72 38.25 1,299,637 +0.16(+0.42%)
Mar 24, 2008 37.18 38.47 36.95 38.09 3,740,123 +1.19(+3.22%)
Mar 21, 2008 36.69 37.15 36.15 36.90 3,188,402 +0.00(+0.00%)
Mar 20, 2008 36.69 37.15 36.15 36.90 3,188,402 +0.09(+0.24%)
Mar 19, 2008 39.20 39.21 36.78 36.81 3,086,120 -1.97(-5.08%)
Mar 18, 2008 38.20 38.97 37.72 38.78 3,383,839 +1.27(+3.39%)
Mar 17, 2008 37.94 38.61 36.76 37.51 3,129,756 -1.03(-2.67%)
Mar 14, 2008 40.67 40.85 38.41 38.54 2,614,574 -1.92(-4.75%)
Mar 13, 2008 38.13 40.50 37.59 40.46 3,551,353 +1.93(+5.01%)
Mar 12, 2008 39.04 39.17 37.90 38.53 3,098,322 -0.47(-1.21%)
Mar 11, 2008 38.25 39.10 37.86 39.00 2,348,601 +1.61(+4.31%)
Mar 10, 2008 38.41 38.54 37.36 37.39 1,578,083 -0.97(-2.53%)
Mar 07, 2008 37.74 39.17 37.53 38.36 3,249,869 +0.48(+1.27%)
Mar 06, 2008 39.59 39.98 37.75 37.88 2,597,408 -1.80(-4.54%)
Mar 05, 2008 39.94 40.74 39.24 39.68 2,630,396 -0.24(-0.60%)
Mar 04, 2008 39.41 39.95 38.51 39.92 2,374,394 -0.05(-0.13%)
Mar 03, 2008 40.05 40.58 39.50 39.97 2,237,352 -0.27(-0.67%)
Feb 29, 2008 41.92 42.31 40.09 40.24 3,024,270 -2.14(-5.05%)
Feb 28, 2008 42.52 42.74 41.46 42.38 3,819,313 -0.53(-1.24%)
Feb 27, 2008 42.37 43.07 41.79 42.91 2,973,000 +1.02(+2.43%)
Feb 26, 2008 40.63 42.53 40.09 41.89 3,710,762 +1.07(+2.62%)
Feb 25, 2008 40.31 41.25 39.80 40.82 2,192,320 +0.51(+1.27%)
Feb 22, 2008 40.03 40.44 39.42 40.31 1,535,471 +0.37(+0.93%)
Feb 21, 2008 40.18 41.69 39.82 39.94 2,703,345 -0.04(-0.10%)
Feb 20, 2008 38.40 40.44 38.38 39.98 3,112,834 +1.24(+3.20%)
Feb 19, 2008 39.63 39.75 38.50 38.74 2,632,252 +0.49(+1.28%)
Feb 18, 2008 38.45 38.95 37.44 38.25 2,428,503 +0.00(+0.00%)
Feb 15, 2008 38.45 38.95 37.44 38.25 2,428,503 -0.53(-1.37%)
Feb 14, 2008 39.70 39.79 38.60 38.78 2,362,929 -0.82(-2.07%)
Feb 13, 2008 38.89 39.86 38.62 39.60 4,227,322 +1.71(+4.51%)
Feb 12, 2008 39.70 39.82 37.77 37.89 3,222,465 -1.63(-4.12%)
Feb 11, 2008 38.62 39.94 38.52 39.52 2,462,252 +1.00(+2.60%)
Feb 08, 2008 37.78 38.72 37.58 38.52 2,532,010 +0.30(+0.78%)
Feb 07, 2008 37.78 38.84 36.86 38.22 2,431,795 +0.26(+0.68%)
Feb 06, 2008 38.82 39.52 37.90 37.96 3,384,934 -0.72(-1.86%)
Feb 05, 2008 39.08 39.58 38.51 38.68 2,400,354 -1.15(-2.89%)
Feb 04, 2008 40.35 41.16 39.70 39.83 1,766,505 -0.88(-2.16%)
Feb 01, 2008 38.52 40.85 38.52 40.71 3,390,970 +2.32(+6.04%)
Jan 31, 2008 38.39 39.43 37.98 38.39 3,305,266 -0.60(-1.54%)
Jan 30, 2008 40.10 40.29 38.75 38.99 3,136,541 -1.17(-2.91%)
Jan 29, 2008 40.15 40.29 38.33 40.16 1,947,683 +0.36(+0.90%)
Jan 28, 2008 39.49 39.92 38.94 39.80 2,500,227 +0.44(+1.12%)
Jan 25, 2008 42.74 43.49 39.33 39.36 4,656,795 -1.71(-4.16%)
Jan 24, 2008 40.49 42.44 40.36 41.07 3,632,436 +0.58(+1.43%)
Jan 23, 2008 38.64 40.67 37.55 40.49 4,082,518 +0.51(+1.28%)
Jan 22, 2008 40.03 41.19 39.31 39.98 3,405,555 -1.61(-3.87%)
Jan 21, 2008 40.59 42.00 39.51 41.59 4,245,742 +0.00(+0.00%)
Jan 18, 2008 40.59 42.00 39.51 41.59 4,245,742 +1.87(+4.71%)
Jan 17, 2008 40.73 41.70 39.67 39.72 3,550,850 -0.95(-2.34%)
Jan 16, 2008 38.12 41.68 37.63 40.67 5,642,194 +2.47(+6.47%)
Jan 15, 2008 39.61 39.67 37.92 38.20 3,030,156 -1.33(-3.36%)
Jan 14, 2008 38.23 39.92 38.23 39.53 2,372,731 +1.60(+4.22%)
Jan 11, 2008 38.44 38.91 37.53 37.93 2,292,688 -0.90(-2.32%)
Jan 10, 2008 38.34 39.26 37.91 38.83 2,245,465 -0.05(-0.13%)
Jan 09, 2008 38.43 38.95 37.19 38.88 3,908,162 +0.57(+1.49%)
Jan 08, 2008 40.05 41.57 38.31 38.31 3,722,124 -1.97(-4.89%)
Jan 07, 2008 40.42 41.08 39.81 40.28 4,009,424 +0.26(+0.65%)
Jan 04, 2008 41.28 41.32 39.47 40.02 2,781,215 -1.75(-4.19%)
Jan 03, 2008 42.56 42.76 41.42 41.77 2,959,425 -0.86(-2.02%)
Jan 02, 2008 42.96 43.80 42.05 42.63 2,313,808 -0.60(-1.39%)
Jan 01, 2008 43.13 44.09 43.10 43.23 1,074,535 +0.00(+0.00%)
Dec 31, 2007 43.13 44.09 43.10 43.23 1,074,535 -0.30(-0.69%)
Dec 28, 2007 44.44 44.44 43.10 43.53 1,162,083 -0.37(-0.84%)
Dec 27, 2007 44.89 44.96 43.64 43.90 1,026,653 -0.74(-1.66%)
Dec 26, 2007 44.88 45.23 44.25 44.64 957,668 -0.23(-0.51%)
Dec 24, 2007 44.74 46.19 44.35 44.87 998,599 +0.45(+1.01%)
Dec 21, 2007 44.59 44.70 43.87 44.42 2,618,287 +0.68(+1.55%)
Dec 20, 2007 43.06 43.74 42.67 43.74 1,834,988 +0.83(+1.93%)
Dec 19, 2007 44.06 44.34 42.91 42.91 2,030,398 -1.28(-2.90%)
Dec 18, 2007 44.49 44.67 43.78 44.19 1,377,147 +0.02(+0.05%)
Dec 17, 2007 44.30 45.27 44.17 44.17 1,789,244 -0.08(-0.18%)
Dec 14, 2007 44.18 44.73 43.89 44.25 1,444,564 -0.31(-0.70%)
Dec 13, 2007 44.87 45.15 43.87 44.56 1,680,136 -0.61(-1.35%)
Dec 12, 2007 45.94 45.97 44.59 45.17 2,255,383 +0.04(+0.09%)
Dec 11, 2007 47.71 47.75 45.01 45.13 3,370,239 -2.48(-5.21%)
Dec 10, 2007 47.68 47.90 47.15 47.61 1,633,749 +0.41(+0.87%)
Dec 07, 2007 47.54 47.95 47.04 47.20 1,700,029 -0.36(-0.76%)
Dec 06, 2007 45.60 47.79 45.28 47.56 2,968,262 +1.98(+4.34%)
Dec 05, 2007 45.66 46.29 45.18 45.58 2,299,413 +0.26(+0.57%)
Dec 04, 2007 44.91 45.64 44.80 45.32 1,787,006 -0.37(-0.81%)
Dec 03, 2007 45.71 46.38 45.44 45.69 1,410,383 -0.16(-0.35%)
Nov 30, 2007 47.99 48.00 45.72 45.85 2,643,644 -1.50(-3.17%)
Nov 29, 2007 47.19 48.00 46.30 47.35 1,845,656 +0.64(+1.37%)
Nov 28, 2007 44.35 47.37 44.22 46.71 2,598,668 +2.31(+5.20%)
Nov 27, 2007 43.66 44.70 43.43 44.40 1,762,713 +0.69(+1.58%)
Nov 26, 2007 45.06 45.25 43.71 43.71 1,562,284 -1.20(-2.67%)
Nov 23, 2007 45.10 45.35 44.40 44.91 674,057 +0.41(+0.92%)
Nov 21, 2007 44.60 45.35 44.07 44.50 1,645,253 -0.13(-0.29%)
Nov 20, 2007 45.36 45.61 44.00 44.63 2,613,969 -0.78(-1.72%)
Nov 19, 2007 45.99 46.20 45.00 45.41 1,768,000 -0.59(-1.28%)
Nov 16, 2007 47.36 47.53 45.52 46.00 3,009,448 -1.12(-2.38%)
Nov 15, 2007 46.51 47.60 46.25 47.12 3,027,458 -0.09(-0.19%)
Nov 14, 2007 47.83 47.98 47.05 47.21 2,381,387 -0.69(-1.44%)
Nov 13, 2007 47.10 48.29 47.09 47.90 2,773,003 +0.88(+1.87%)
Nov 12, 2007 47.20 47.69 46.35 47.02 2,212,079 -0.17(-0.36%)
Nov 09, 2007 46.30 47.82 45.88 47.19 2,933,119 +0.33(+0.70%)
Nov 08, 2007 46.93 47.71 45.71 46.86 3,986,503 +0.27(+0.58%)
Nov 07, 2007 47.23 48.10 46.57 46.59 2,468,102 -1.12(-2.35%)
Nov 06, 2007 48.50 48.58 47.32 47.71 2,308,911 -0.42(-0.87%)
Nov 05, 2007 48.20 48.60 47.36 48.13 2,332,539 -0.52(-1.07%)
Nov 02, 2007 49.57 49.60 48.23 48.65 1,898,520 -0.19(-0.39%)
Nov 01, 2007 49.88 50.18 48.84 48.84 2,241,505 -1.36(-2.71%)
Oct 31, 2007 50.23 50.35 49.39 50.20 2,200,203 +0.18(+0.36%)
Oct 30, 2007 50.10 51.28 49.97 50.02 2,698,293 -0.57(-1.13%)
Oct 29, 2007 49.22 50.60 49.06 50.59 2,948,884 +1.68(+3.43%)
Oct 26, 2007 49.80 50.17 48.20 48.91 4,286,168 -1.11(-2.22%)
Oct 25, 2007 53.19 53.19 49.48 50.02 5,435,644 -3.30(-6.19%)
Oct 24, 2007 53.35 54.00 52.09 53.32 2,104,419 -0.77(-1.42%)
Oct 23, 2007 53.60 54.29 52.51 54.09 1,872,751 -0.21(-0.39%)
Oct 22, 2007 53.62 55.13 53.25 54.30 1,570,400 +0.59(+1.10%)
Oct 19, 2007 55.46 55.63 53.66 53.71 2,576,613 -1.80(-3.24%)
Oct 18, 2007 55.49 55.66 54.62 55.51 2,027,380 -0.58(-1.03%)
Oct 17, 2007 56.28 57.66 55.53 56.09 3,456,673 +0.35(+0.63%)
Oct 16, 2007 54.40 56.04 54.25 55.74 3,217,192 +1.07(+1.96%)
Oct 15, 2007 54.83 54.97 53.96 54.67 2,329,852 -0.03(-0.05%)
Oct 12, 2007 54.23 55.88 54.23 54.70 2,504,447 +1.00(+1.86%)
Oct 11, 2007 56.83 57.20 53.01 53.70 5,594,567 -1.31(-2.38%)
Oct 10, 2007 53.67 55.27 53.18 55.01 3,747,942 +1.24(+2.31%)
Oct 09, 2007 54.40 54.85 52.87 53.77 2,845,632 -0.67(-1.23%)
Oct 08, 2007 54.05 54.99 53.56 54.44 1,136,788 +0.48(+0.89%)
Oct 05, 2007 53.62 54.48 53.20 53.96 1,317,814 +0.61(+1.14%)
Oct 04, 2007 54.30 54.60 52.75 53.35 2,208,975 -0.96(-1.76%)
Oct 03, 2007 55.75 55.75 53.54 54.30 2,692,728 -1.77(-3.15%)
Oct 02, 2007 56.50 56.50 55.39 56.07 1,702,849 -0.33(-0.59%)
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.