Lam Research (NQ: LRCX )

612.66 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2010 39.12 39.55 38.00 38.06 2,088,187 -0.97(-2.49%)
Jun 29, 2010 39.92 39.98 38.72 39.03 2,567,179 -1.22(-3.03%)
Jun 25, 2010 40.22 40.71 39.37 40.25 2,052,329 +0.28(+0.70%)
Jun 24, 2010 40.51 40.53 39.52 39.97 1,579,184 -0.55(-1.36%)
Jun 23, 2010 40.56 41.00 39.71 40.52 2,438,620 -0.07(-0.17%)
Jun 22, 2010 42.07 42.32 40.52 40.59 2,187,868 -1.28(-3.06%)
Jun 21, 2010 42.57 42.87 41.58 41.87 1,559,329 -0.12(-0.29%)
Jun 18, 2010 42.45 42.96 41.89 41.99 2,472,274 -0.68(-1.59%)
Jun 17, 2010 42.77 43.00 41.89 42.67 1,198,619 -0.07(-0.16%)
Jun 16, 2010 42.13 43.42 41.86 42.74 2,501,733 +0.23(+0.54%)
Jun 15, 2010 40.64 42.64 40.51 42.51 3,364,629 +2.11(+5.22%)
Jun 14, 2010 40.63 41.03 40.29 40.40 1,647,944 +0.25(+0.62%)
Jun 11, 2010 38.62 40.21 38.41 40.15 1,951,656 +0.74(+1.88%)
Jun 10, 2010 38.02 39.49 38.01 39.41 3,030,292 +2.34(+6.31%)
Jun 09, 2010 37.79 38.89 36.92 37.07 2,342,038 -0.58(-1.54%)
Jun 08, 2010 37.33 37.73 36.36 37.65 3,480,060 +0.37(+0.99%)
Jun 07, 2010 39.09 39.50 37.22 37.28 3,492,111 -1.77(-4.53%)
Jun 04, 2010 39.74 40.86 38.90 39.05 2,490,429 -1.93(-4.72%)
Jun 03, 2010 39.80 41.16 39.69 40.98 4,377,953 +1.41(+3.56%)
Jun 02, 2010 37.31 39.61 37.31 39.57 3,270,209 +2.30(+6.17%)
Jun 01, 2010 37.64 38.75 37.26 37.27 1,771,939 -0.59(-1.56%)
May 28, 2010 37.93 38.18 37.13 37.86 1,915,532 -0.07(-0.18%)
May 27, 2010 37.35 37.98 37.35 37.93 2,251,191 +1.35(+3.69%)
May 26, 2010 37.31 37.76 36.45 36.58 2,159,665 -0.30(-0.81%)
May 25, 2010 35.54 37.12 35.33 36.88 2,567,031 +0.15(+0.41%)
May 24, 2010 37.26 38.00 36.70 36.73 2,136,258 -1.03(-2.73%)
May 21, 2010 36.64 38.53 36.09 37.76 2,833,483 +0.72(+1.94%)
May 20, 2010 36.67 37.92 36.38 37.04 2,340,087 -1.17(-3.06%)
May 19, 2010 38.06 39.38 37.20 38.21 2,723,992 +0.03(+0.08%)
May 18, 2010 39.53 39.66 38.05 38.18 2,114,609 -0.71(-1.83%)
May 17, 2010 38.46 39.16 37.68 38.89 1,958,354 +0.71(+1.86%)
May 14, 2010 38.63 38.70 37.36 38.18 2,213,130 -0.82(-2.10%)
May 13, 2010 39.47 40.20 38.83 39.00 1,144,039 -0.85(-2.13%)
May 12, 2010 39.28 39.97 39.05 39.85 1,383,642 +0.84(+2.15%)
May 11, 2010 39.44 39.55 38.42 39.01 1,711,919 -0.03(-0.08%)
May 10, 2010 38.50 39.13 38.18 39.04 2,467,052 +2.08(+5.63%)
May 07, 2010 37.64 38.28 35.77 36.96 3,030,848 -0.85(-2.25%)
May 06, 2010 38.49 39.51 35.52 37.81 2,773,633 -1.12(-2.88%)
May 05, 2010 39.31 39.98 38.48 38.93 3,025,806 -0.97(-2.43%)
May 04, 2010 40.83 40.96 39.23 39.90 3,201,189 -1.72(-4.13%)
May 03, 2010 40.60 41.81 40.43 41.62 1,450,773 +1.08(+2.66%)
Apr 30, 2010 42.47 42.53 40.37 40.54 2,493,000 -1.90(-4.48%)
Apr 29, 2010 41.75 42.63 41.32 42.44 1,665,751 +0.98(+2.36%)
Apr 28, 2010 41.29 41.96 40.75 41.46 2,091,519 +0.41(+1.00%)
Apr 27, 2010 42.32 43.14 41.02 41.05 3,052,648 -1.50(-3.53%)
Apr 26, 2010 42.75 43.42 42.54 42.55 1,991,503 -0.35(-0.82%)
Apr 23, 2010 42.56 43.14 42.10 42.90 3,616,227 +0.71(+1.68%)
Apr 22, 2010 39.65 42.49 38.62 42.19 5,108,735 +2.20(+5.50%)
Apr 21, 2010 40.43 40.88 39.39 39.99 2,452,182 -0.42(-1.04%)
Apr 20, 2010 40.48 40.61 39.84 40.41 2,135,095 +0.56(+1.41%)
Apr 19, 2010 39.67 40.13 39.28 39.85 2,339,852 -0.09(-0.23%)
Apr 16, 2010 39.60 40.00 39.16 39.94 2,268,335 +0.31(+0.78%)
Apr 15, 2010 40.20 40.22 39.35 39.63 1,703,536 -0.36(-0.90%)
Apr 14, 2010 39.13 40.14 39.07 39.99 2,868,268 +1.28(+3.31%)
Apr 13, 2010 38.60 38.85 38.29 38.71 1,124,348 +0.10(+0.26%)
Apr 12, 2010 38.37 39.05 38.29 38.61 1,256,869 +0.13(+0.34%)
Apr 09, 2010 38.08 38.58 37.84 38.48 1,463,696 +0.40(+1.05%)
Apr 08, 2010 38.29 38.35 37.63 38.08 1,841,202 -0.50(-1.30%)
Apr 07, 2010 38.10 38.78 37.52 38.58 2,955,197 +0.29(+0.76%)
Apr 06, 2010 38.02 38.59 37.97 38.29 1,785,894 -0.10(-0.26%)
Apr 05, 2010 37.78 38.58 37.75 38.39 1,716,423 +0.88(+2.35%)
Apr 01, 2010 37.53 37.51 37.51 37.51 2,279,900 +0.19(+0.51%)
Mar 31, 2010 36.93 37.67 36.81 37.32 2,426,334 -0.11(-0.29%)
Mar 30, 2010 37.30 37.61 36.65 37.43 2,970,067 +0.24(+0.65%)
Mar 29, 2010 36.80 37.30 36.75 37.19 2,486,146 +0.69(+1.89%)
Mar 26, 2010 37.11 37.46 36.28 36.50 1,961,131 -0.54(-1.46%)
Mar 25, 2010 36.86 37.79 36.79 37.04 3,826,132 +0.70(+1.93%)
Mar 24, 2010 36.98 37.18 36.28 36.34 2,871,450 -0.87(-2.34%)
Mar 23, 2010 35.94 37.36 35.85 37.21 4,434,578 +1.31(+3.65%)
Mar 22, 2010 33.90 35.95 33.79 35.90 5,756,226 +2.02(+5.96%)
Mar 19, 2010 34.11 34.16 33.45 33.88 3,359,631 -0.02(-0.06%)
Mar 18, 2010 33.82 34.49 33.41 33.90 2,863,436 +0.01(+0.03%)
Mar 17, 2010 34.08 34.19 33.55 33.89 3,193,049 +0.15(+0.44%)
Mar 16, 2010 32.83 33.81 32.79 33.74 3,331,480 +1.06(+3.24%)
Mar 15, 2010 32.69 33.34 32.56 32.68 6,697,300 -1.58(-4.61%)
Mar 12, 2010 34.83 35.04 34.07 34.26 2,968,802 -0.48(-1.38%)
Mar 11, 2010 35.30 35.75 34.52 34.74 2,912,603 -0.82(-2.31%)
Mar 10, 2010 34.84 35.63 34.60 35.56 2,558,868 +0.81(+2.33%)
Mar 09, 2010 34.87 35.05 34.30 34.75 1,633,818 -0.20(-0.57%)
Mar 08, 2010 34.71 35.05 34.61 34.95 1,275,324 +0.23(+0.66%)
Mar 05, 2010 34.64 35.06 34.04 34.72 2,214,531 +0.20(+0.58%)
Mar 04, 2010 35.31 35.50 34.26 34.52 2,282,762 -0.68(-1.93%)
Mar 03, 2010 35.70 35.87 34.97 35.20 1,765,592 -0.28(-0.79%)
Mar 02, 2010 35.23 36.09 35.18 35.48 3,253,638 +0.34(+0.97%)
Mar 01, 2010 34.09 35.23 34.09 35.14 2,275,936 +1.23(+3.63%)
Feb 26, 2010 33.71 33.98 32.98 33.91 1,865,676 +0.15(+0.44%)
Feb 25, 2010 33.26 33.88 32.67 33.76 3,136,742 +0.04(+0.12%)
Feb 24, 2010 33.39 34.30 33.31 33.72 5,820,060 +0.57(+1.72%)
Feb 23, 2010 35.05 35.20 32.76 33.15 6,753,092 -2.10(-5.96%)
Feb 22, 2010 35.69 35.89 35.17 35.25 1,956,386 -0.41(-1.15%)
Feb 19, 2010 34.92 35.69 34.72 35.66 2,385,159 +0.53(+1.51%)
Feb 18, 2010 35.09 35.20 34.26 35.13 2,923,681 -0.14(-0.40%)
Feb 17, 2010 35.98 35.98 34.97 35.27 2,059,183 -0.44(-1.23%)
Feb 16, 2010 35.45 35.74 35.33 35.71 2,311,509 +0.66(+1.88%)
Feb 12, 2010 34.14 35.05 35.05 35.05 2,727,400 +0.28(+0.81%)
Feb 11, 2010 33.60 34.96 33.28 34.77 2,724,213 +1.08(+3.21%)
Feb 10, 2010 33.76 34.23 32.98 33.69 1,588,817 +0.00(+0.00%)
Feb 09, 2010 33.28 34.01 33.02 33.69 2,996,352 +0.72(+2.18%)
Feb 08, 2010 33.21 33.70 32.66 32.97 2,090,502 -0.32(-0.96%)
Feb 05, 2010 32.37 33.33 32.16 33.29 3,161,061 +1.04(+3.22%)
Feb 04, 2010 32.78 32.92 32.07 32.25 3,512,981 -0.96(-2.89%)
Feb 03, 2010 33.65 34.00 33.00 33.21 4,359,131 -0.72(-2.12%)
Feb 02, 2010 33.93 34.11 33.52 33.93 3,957,365 +0.31(+0.92%)
Feb 01, 2010 33.15 33.77 33.03 33.62 2,881,278 +0.61(+1.85%)
Jan 29, 2010 33.78 34.00 32.60 33.01 4,418,765 -0.37(-1.11%)
Jan 28, 2010 35.64 35.92 33.21 33.38 7,112,155 -2.16(-6.08%)
Jan 27, 2010 34.51 35.59 34.34 35.54 3,020,079 +0.54(+1.54%)
Jan 26, 2010 34.83 35.64 34.49 35.00 3,121,536 +0.11(+0.32%)
Jan 25, 2010 34.42 35.20 34.35 34.89 2,261,154 +0.60(+1.75%)
Jan 22, 2010 36.00 36.59 34.28 34.29 3,232,475 -2.20(-6.03%)
Jan 21, 2010 36.90 37.97 36.39 36.49 2,155,744 -0.51(-1.38%)
Jan 20, 2010 36.60 37.13 35.94 37.00 2,324,443 -0.04(-0.11%)
Jan 19, 2010 36.94 37.27 36.68 37.04 2,290,798 +0.22(+0.60%)
Jan 15, 2010 38.47 36.82 36.82 36.82 2,758,300 -1.52(-3.96%)
Jan 14, 2010 38.67 38.92 38.00 38.34 2,222,207 -0.52(-1.34%)
Jan 13, 2010 39.00 39.16 37.68 38.86 2,891,602 +0.12(+0.31%)
Jan 12, 2010 40.82 40.92 38.65 38.74 3,604,734 -2.69(-6.49%)
Jan 11, 2010 40.91 41.56 40.71 41.43 3,492,094 +1.08(+2.68%)
Jan 08, 2010 39.33 40.58 39.11 40.35 2,022,072 +0.99(+2.52%)
Jan 07, 2010 39.25 39.75 38.92 39.36 1,443,338 -0.07(-0.18%)
Jan 06, 2010 39.63 40.13 39.34 39.43 2,158,249 -0.18(-0.45%)
Jan 05, 2010 39.79 39.80 39.09 39.61 1,463,296 -0.27(-0.68%)
Jan 04, 2010 39.70 40.45 39.52 39.88 1,856,852 +0.67(+1.71%)
Dec 31, 2009 39.61 39.21 39.21 39.21 802,800 -0.27(-0.68%)
Dec 30, 2009 38.74 39.54 38.74 39.48 1,081,676 +0.67(+1.73%)
Dec 29, 2009 38.60 38.81 38.19 38.81 1,370,628 +0.37(+0.96%)
Dec 28, 2009 38.94 39.08 38.24 38.44 920,316 -0.47(-1.21%)
Dec 24, 2009 38.98 38.98 38.70 38.91 252,301 +0.19(+0.49%)
Dec 23, 2009 38.91 39.21 38.65 38.72 1,322,195 -0.17(-0.44%)
Dec 22, 2009 39.25 39.80 38.84 38.89 1,270,574 -0.27(-0.69%)
Dec 21, 2009 38.24 39.43 38.24 39.16 1,287,806 +1.13(+2.97%)
Dec 18, 2009 38.20 38.55 37.87 38.03 3,045,530 -0.05(-0.13%)
Dec 17, 2009 38.94 38.94 38.06 38.08 1,331,979 -0.95(-2.43%)
Dec 16, 2009 38.94 39.58 38.80 39.03 1,567,041 +0.13(+0.33%)
Dec 15, 2009 39.08 39.08 38.43 38.90 1,092,792 -0.03(-0.08%)
Dec 14, 2009 38.55 38.99 38.08 38.93 1,460,036 +0.89(+2.34%)
Dec 11, 2009 38.69 39.15 37.86 38.04 1,989,500 -0.56(-1.45%)
Dec 10, 2009 38.53 39.20 38.46 38.60 1,374,863 +0.17(+0.44%)
Dec 09, 2009 38.55 38.59 38.00 38.43 1,632,633 -0.18(-0.47%)
Dec 08, 2009 38.05 38.86 37.57 38.61 1,980,639 +0.38(+0.99%)
Dec 07, 2009 38.32 38.52 37.74 38.23 2,021,447 +0.03(+0.08%)
Dec 04, 2009 38.17 38.60 37.46 38.20 3,010,302 +0.41(+1.08%)
Dec 03, 2009 36.98 38.17 36.85 37.79 4,236,375 +0.98(+2.66%)
Dec 02, 2009 34.76 37.06 34.72 36.81 3,756,618 +1.86(+5.32%)
Dec 01, 2009 34.06 35.21 34.06 34.95 2,436,647 +0.96(+2.82%)
Nov 30, 2009 34.29 34.38 33.55 33.99 1,355,116 -0.50(-1.45%)
Nov 27, 2009 33.99 34.84 33.57 34.49 568,623 -0.46(-1.32%)
Nov 25, 2009 34.85 35.18 34.74 34.95 945,187 +0.29(+0.84%)
Nov 24, 2009 34.80 35.01 34.31 34.66 1,390,834 -0.09(-0.26%)
Nov 23, 2009 34.55 35.37 34.48 34.75 1,447,534 +0.73(+2.15%)
Nov 20, 2009 34.01 34.49 33.89 34.02 1,805,739 -0.28(-0.82%)
Nov 19, 2009 35.09 35.09 34.09 34.30 1,767,127 -1.34(-3.76%)
Nov 18, 2009 36.67 36.76 35.59 35.64 1,758,569 -1.12(-3.05%)
Nov 17, 2009 36.28 36.78 35.94 36.76 1,759,950 +0.49(+1.35%)
Nov 16, 2009 35.82 36.40 35.74 36.27 1,261,084 +0.72(+2.03%)
Nov 13, 2009 35.27 36.02 35.06 35.55 1,760,750 +0.37(+1.05%)
Nov 12, 2009 35.56 36.09 35.12 35.18 1,048,324 -0.44(-1.24%)
Nov 11, 2009 35.17 36.13 35.16 35.62 1,243,629 +0.79(+2.27%)
Nov 10, 2009 34.93 35.60 34.65 34.83 2,102,524 +0.03(+0.09%)
Nov 09, 2009 34.29 34.99 34.29 34.80 1,772,938 +0.66(+1.93%)
Nov 06, 2009 33.91 34.73 33.49 34.14 1,370,020 +0.05(+0.15%)
Nov 05, 2009 33.74 34.40 33.57 34.09 1,825,531 +0.79(+2.37%)
Nov 04, 2009 33.44 34.08 33.25 33.30 1,546,218 +0.05(+0.15%)
Nov 03, 2009 33.61 33.61 32.74 33.25 2,360,407 -0.78(-2.29%)
Nov 02, 2009 33.93 34.52 33.21 34.03 2,806,500 +0.31(+0.92%)
Oct 30, 2009 34.78 34.83 33.65 33.72 3,962,634 -1.42(-4.04%)
Oct 29, 2009 33.75 35.17 33.59 35.14 3,388,053 +1.67(+4.99%)
Oct 28, 2009 34.74 34.90 33.40 33.47 2,885,579 -1.18(-3.41%)
Oct 27, 2009 36.11 36.57 34.51 34.65 2,366,169 -1.19(-3.32%)
Oct 26, 2009 36.58 36.95 35.52 35.84 2,112,048 -0.49(-1.35%)
Oct 23, 2009 36.58 37.42 36.05 36.33 2,766,347 -0.77(-2.08%)
Oct 22, 2009 36.86 37.46 36.19 37.10 5,239,459 +1.25(+3.49%)
Oct 21, 2009 36.72 37.19 35.84 35.85 4,043,945 -1.15(-3.11%)
Oct 20, 2009 36.66 37.81 36.38 37.00 2,974,683 +0.18(+0.49%)
Oct 19, 2009 36.42 37.23 36.15 36.82 2,490,452 +0.36(+0.99%)
Oct 16, 2009 37.22 37.33 35.80 36.46 3,680,179 -0.95(-2.54%)
Oct 15, 2009 37.09 37.45 36.58 37.41 3,497,043 -0.42(-1.11%)
Oct 14, 2009 38.00 38.00 36.95 37.83 6,556,815 -0.09(-0.24%)
Oct 13, 2009 38.51 38.51 37.68 37.92 7,602,656 +0.01(+0.03%)
Oct 12, 2009 37.61 38.04 36.38 37.91 6,017,902 +1.72(+4.76%)
Oct 09, 2009 35.23 36.38 35.15 36.19 4,277,145 +1.58(+4.56%)
Oct 08, 2009 34.56 34.80 33.59 34.61 2,974,923 +0.54(+1.58%)
Oct 07, 2009 34.20 34.27 33.74 34.07 2,823,123 -0.29(-0.84%)
Oct 06, 2009 33.64 34.84 33.50 34.36 2,233,693 +0.93(+2.78%)
Oct 05, 2009 32.36 33.75 32.36 33.43 3,104,336 +0.93(+2.86%)
Oct 02, 2009 32.58 33.06 32.17 32.50 1,933,892 -0.36(-1.10%)
Oct 01, 2009 33.92 34.30 32.66 32.86 2,622,873 -1.30(-3.81%)
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%)
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.