Lam Research (NQ: LRCX )

587.04 USD -34.78 (-5.59%)
Streaming Delayed Price Updated: 10:23 AM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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%)
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.