Lam Research (NQ: LRCX )

645.52 USD +3.72 (+0.58%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2013 52.23 52.53 52.05 52.11 0 -0.10(-0.19%)
Nov 27, 2013 52.52 52.54 51.81 52.21 0 -0.31(-0.59%)
Nov 26, 2013 52.00 52.72 51.77 52.52 1,733,146 +0.63(+1.21%)
Nov 25, 2013 51.80 52.01 51.14 51.89 1,647,826 +0.31(+0.60%)
Nov 22, 2013 50.86 51.94 50.85 51.58 0 +0.73(+1.44%)
Nov 21, 2013 49.80 51.28 49.79 50.85 2,892,663 +1.10(+2.21%)
Nov 20, 2013 50.52 50.66 49.54 49.75 0 -0.47(-0.94%)
Nov 19, 2013 51.87 51.94 50.00 50.22 3,131,295 -1.30(-2.52%)
Nov 18, 2013 52.79 52.83 51.33 51.52 1,733,765 -1.09(-2.07%)
Nov 15, 2013 52.53 52.67 51.68 52.61 0 +0.30(+0.57%)
Nov 14, 2013 52.21 52.80 52.21 52.31 1,498,811 -0.04(-0.08%)
Nov 13, 2013 52.11 52.58 51.85 52.35 1,652,321 -0.02(-0.04%)
Nov 12, 2013 52.66 52.80 52.10 52.37 1,168,238 -0.35(-0.66%)
Nov 11, 2013 52.33 52.85 52.00 52.72 0 -0.13(-0.25%)
Nov 08, 2013 52.44 53.05 52.10 52.85 0 +0.76(+1.46%)
Nov 07, 2013 53.94 54.08 51.99 52.09 3,188,706 -1.99(-3.68%)
Nov 06, 2013 54.32 54.50 53.47 54.08 1,155,162 -0.07(-0.13%)
Nov 05, 2013 53.59 54.38 53.19 54.15 1,592,974 +0.39(+0.73%)
Nov 04, 2013 53.26 53.90 52.88 53.76 1,613,617 +0.14(+0.26%)
Nov 01, 2013 54.42 54.43 53.06 53.62 0 -0.65(-1.19%)
Oct 31, 2013 54.15 54.62 53.89 54.26 1,955,374 -0.08(-0.14%)
Oct 30, 2013 55.03 55.10 53.94 54.34 1,507,701 -0.60(-1.09%)
Oct 29, 2013 54.43 55.13 54.12 54.94 2,466,240 +0.86(+1.59%)
Oct 28, 2013 54.53 54.68 53.72 54.08 1,900,090 -0.69(-1.26%)
Oct 25, 2013 53.34 54.82 52.39 54.77 0 +1.77(+3.34%)
Oct 24, 2013 54.94 55.47 52.70 53.00 7,344,505 +0.79(+1.51%)
Oct 23, 2013 53.62 53.68 52.05 52.21 3,204,601 -1.86(-3.44%)
Oct 22, 2013 54.18 54.42 53.65 54.07 2,069,908 +0.20(+0.37%)
Oct 21, 2013 54.19 54.49 53.61 53.87 1,280,533 +0.02(+0.04%)
Oct 18, 2013 53.74 54.30 53.18 53.85 1,782,274 +0.33(+0.62%)
Oct 17, 2013 53.04 53.65 53.03 53.52 1,587,044 -0.02(-0.04%)
Oct 16, 2013 53.13 54.00 52.89 53.54 3,328,637 +0.92(+1.75%)
Oct 15, 2013 53.28 53.42 52.54 52.62 1,114,449 -0.68(-1.28%)
Oct 14, 2013 52.85 53.42 52.48 53.30 2,151,898 +0.47(+0.89%)
Oct 11, 2013 52.77 52.89 52.09 52.83 0 +0.11(+0.20%)
Oct 10, 2013 51.28 52.87 51.26 52.72 1,849,068 +2.15(+4.26%)
Oct 09, 2013 50.82 51.01 49.93 50.57 1,521,344 -0.17(-0.34%)
Oct 08, 2013 51.89 52.20 50.66 50.74 1,349,297 -1.01(-1.95%)
Oct 07, 2013 51.77 52.22 51.45 51.75 1,448,585 -0.25(-0.48%)
Oct 04, 2013 51.09 52.07 51.05 52.00 1,562,239 +0.80(+1.56%)
Oct 03, 2013 51.41 51.77 50.85 51.20 1,295,193 -0.17(-0.33%)
Oct 02, 2013 51.09 51.62 50.66 51.37 1,188,779 -0.23(-0.45%)
Oct 01, 2013 51.33 51.95 51.18 51.60 1,329,148 +0.40(+0.78%)
Sep 30, 2013 50.61 51.38 50.18 51.20 2,664,282 +0.06(+0.12%)
Sep 27, 2013 51.40 51.54 51.03 51.14 0 -0.48(-0.93%)
Sep 26, 2013 52.24 52.30 51.41 51.62 1,400,383 -0.37(-0.71%)
Sep 25, 2013 51.11 52.31 50.60 51.99 2,911,871 +0.99(+1.95%)
Sep 24, 2013 48.65 51.63 48.64 51.00 6,298,216 +1.58(+3.19%)
Sep 23, 2013 49.29 49.58 48.76 49.42 1,392,169 +0.12(+0.24%)
Sep 20, 2013 49.83 50.31 49.29 49.30 0 -0.53(-1.06%)
Sep 19, 2013 50.34 50.67 49.65 49.83 1,134,959 -0.39(-0.78%)
Sep 18, 2013 49.93 50.34 49.60 50.22 0 +0.29(+0.58%)
Sep 17, 2013 50.37 50.43 49.82 49.93 0 -0.28(-0.56%)
Sep 16, 2013 50.55 50.84 50.13 50.21 0 +0.36(+0.72%)
Sep 13, 2013 50.36 50.45 49.61 49.85 0 -0.55(-1.09%)
Sep 12, 2013 50.34 51.00 50.17 50.40 1,978,876 +0.19(+0.38%)
Sep 11, 2013 49.95 50.25 49.61 50.21 1,520,413 +0.00(+0.00%)
Sep 10, 2013 49.55 50.25 49.43 50.21 1,828,155 +0.92(+1.87%)
Sep 09, 2013 49.31 49.58 48.93 49.29 0 +0.13(+0.26%)
Sep 06, 2013 49.50 49.72 48.74 49.16 0 -0.39(-0.79%)
Sep 05, 2013 49.38 49.72 49.03 49.55 0 +0.08(+0.16%)
Sep 04, 2013 46.86 49.48 46.60 49.47 3,054,949 +2.62(+5.59%)
Sep 03, 2013 47.30 47.92 46.44 46.85 1,374,108 +0.18(+0.39%)
Aug 30, 2013 47.30 47.68 46.47 46.67 0 -0.55(-1.16%)
Aug 29, 2013 46.27 47.68 46.20 47.22 1,156,032 +0.82(+1.77%)
Aug 28, 2013 46.32 46.87 46.25 46.40 1,490,229 +0.01(+0.02%)
Aug 27, 2013 47.44 47.57 46.35 46.39 1,983,879 -1.50(-3.13%)
Aug 26, 2013 48.33 48.48 47.83 47.89 862,662 -0.37(-0.76%)
Aug 23, 2013 48.31 48.48 48.02 48.26 0 +0.10(+0.21%)
Aug 22, 2013 47.91 48.47 47.91 48.16 540,292 +0.49(+1.03%)
Aug 21, 2013 47.96 48.35 47.52 47.67 1,076,168 -0.58(-1.20%)
Aug 20, 2013 47.96 48.78 47.63 48.25 1,704,270 +0.40(+0.84%)
Aug 19, 2013 47.51 48.03 47.31 47.85 1,333,498 +0.01(+0.02%)
Aug 16, 2013 47.11 48.02 47.08 47.84 0 +0.64(+1.36%)
Aug 15, 2013 47.70 47.83 47.10 47.20 1,743,833 -1.03(-2.14%)
Aug 14, 2013 48.34 48.74 48.18 48.23 1,376,848 -0.26(-0.54%)
Aug 13, 2013 48.15 48.60 47.82 48.49 1,012,125 +0.51(+1.06%)
Aug 12, 2013 47.61 48.24 47.50 47.98 1,469,253 +0.28(+0.59%)
Aug 09, 2013 48.33 48.63 47.57 47.70 1,551,713 -0.79(-1.63%)
Aug 08, 2013 48.69 48.90 47.98 48.49 1,570,860 -0.02(-0.04%)
Aug 07, 2013 48.72 49.02 48.48 48.51 1,224,268 -0.34(-0.70%)
Aug 06, 2013 49.43 49.72 48.68 48.85 1,605,841 -0.70(-1.41%)
Aug 05, 2013 49.67 50.12 49.43 49.55 1,121,236 -0.58(-1.16%)
Aug 02, 2013 50.50 50.61 49.85 50.13 1,955,041 -0.76(-1.49%)
Aug 01, 2013 49.84 51.00 49.23 50.89 2,791,158 +1.67(+3.39%)
Jul 31, 2013 49.98 49.99 49.12 49.22 1,738,378 -0.47(-0.95%)
Jul 30, 2013 49.09 49.93 48.98 49.69 0 +0.94(+1.93%)
Jul 29, 2013 49.36 49.36 48.51 48.75 0 -0.72(-1.46%)
Jul 26, 2013 48.95 49.63 48.76 49.47 0 +0.31(+0.63%)
Jul 25, 2013 48.71 49.22 48.56 49.16 1,393,879 +0.12(+0.24%)
Jul 24, 2013 50.54 50.58 48.89 49.04 1,599,596 -1.01(-2.02%)
Jul 23, 2013 50.78 50.96 49.99 50.05 0 +0.11(+0.22%)
Jul 22, 2013 50.43 50.59 49.71 49.94 0 -0.65(-1.28%)
Jul 19, 2013 49.88 50.61 49.61 50.59 0 +0.69(+1.38%)
Jul 18, 2013 49.98 50.18 49.41 49.90 0 -0.02(-0.05%)
Jul 17, 2013 50.05 50.35 49.76 49.92 1,650,576 +0.41(+0.84%)
Jul 16, 2013 49.52 49.85 49.21 49.51 0 -0.10(-0.20%)
Jul 15, 2013 50.51 50.55 49.56 49.61 0 -0.82(-1.63%)
Jul 12, 2013 50.00 50.58 49.92 50.43 0 +0.45(+0.90%)
Jul 11, 2013 49.93 50.31 49.29 49.98 2,796,776 +0.46(+0.93%)
Jul 10, 2013 47.61 49.70 47.60 49.52 0 +2.02(+4.25%)
Jul 09, 2013 46.18 47.62 45.80 47.50 0 +1.85(+4.05%)
Jul 08, 2013 46.08 46.27 45.42 45.65 0 -0.33(-0.72%)
Jul 05, 2013 45.43 46.00 45.34 45.98 0 +0.73(+1.61%)
Jul 03, 2013 44.20 45.40 44.13 45.25 0 +0.53(+1.19%)
Jul 02, 2013 44.26 45.64 44.15 44.72 0 +0.51(+1.15%)
Jul 01, 2013 44.59 44.86 44.10 44.21 0 -0.13(-0.29%)
Jun 28, 2013 44.43 44.91 44.11 44.34 2,534,331 -0.50(-1.12%)
Jun 27, 2013 44.92 45.15 44.75 44.84 0 +0.20(+0.45%)
Jun 26, 2013 45.78 45.87 44.16 44.64 0 -0.53(-1.17%)
Jun 25, 2013 44.34 45.49 44.02 45.17 0 +1.66(+3.82%)
Jun 24, 2013 44.58 44.76 43.35 43.51 0 -1.49(-3.31%)
Jun 21, 2013 45.09 45.28 44.49 45.00 2,076,368 +0.19(+0.42%)
Jun 20, 2013 46.46 46.80 44.49 44.81 0 -2.30(-4.88%)
Jun 19, 2013 47.73 48.28 47.10 47.11 0 -0.57(-1.20%)
Jun 18, 2013 47.22 47.69 47.22 47.68 1,427,967 +0.41(+0.87%)
Jun 17, 2013 47.40 47.98 46.95 47.27 0 +0.19(+0.40%)
Jun 14, 2013 47.56 47.92 47.01 47.08 0 -0.38(-0.80%)
Jun 13, 2013 46.13 47.69 46.12 47.46 2,054,802 +1.08(+2.33%)
Jun 12, 2013 47.42 47.59 46.20 46.38 1,912,076 -0.48(-1.02%)
Jun 11, 2013 47.78 48.10 46.83 46.86 1,506,957 -1.67(-3.44%)
Jun 10, 2013 48.36 48.69 48.22 48.53 0 +0.13(+0.27%)
Jun 07, 2013 47.67 48.50 47.53 48.40 0 +1.03(+2.17%)
Jun 06, 2013 47.40 47.73 46.83 47.37 0 +0.09(+0.19%)
Jun 05, 2013 47.78 48.08 47.22 47.28 0 -0.70(-1.46%)
Jun 04, 2013 48.13 48.27 47.37 47.98 0 -0.27(-0.56%)
Jun 03, 2013 47.50 49.13 47.40 48.25 3,611,362 +1.47(+3.14%)
May 31, 2013 47.46 47.80 46.78 46.78 1,857,122 -0.92(-1.93%)
May 30, 2013 46.96 48.00 46.81 47.70 0 +0.95(+2.03%)
May 29, 2013 47.11 47.61 46.36 46.75 1,508,579 -0.77(-1.62%)
May 28, 2013 47.20 47.79 46.54 47.52 1,235,012 +0.91(+1.95%)
May 24, 2013 46.36 46.75 46.16 46.61 0 -0.20(-0.43%)
May 23, 2013 46.59 46.95 46.34 46.81 0 -0.14(-0.30%)
May 22, 2013 47.95 48.14 46.62 46.95 0 -0.97(-2.02%)
May 21, 2013 47.97 48.12 47.73 47.92 0 -0.02(-0.04%)
May 20, 2013 47.83 48.25 47.68 47.94 0 -0.10(-0.21%)
May 17, 2013 47.77 48.11 47.76 48.04 0 +0.50(+1.05%)
May 16, 2013 48.10 48.25 47.48 47.54 1,943,446 -0.64(-1.33%)
May 15, 2013 47.29 48.37 47.24 48.18 0 +1.25(+2.66%)
May 13, 2013 46.98 47.11 46.55 46.93 0 +0.01(+0.02%)
May 10, 2013 47.15 47.39 46.79 46.92 0 -0.31(-0.66%)
May 09, 2013 46.54 47.39 46.51 47.23 1,603,414 +0.42(+0.90%)
May 08, 2013 45.85 47.10 45.67 46.81 2,739,426 +0.76(+1.65%)
May 07, 2013 46.27 46.40 45.62 46.05 0 -0.23(-0.50%)
May 06, 2013 46.16 46.50 45.81 46.28 0 +0.27(+0.59%)
May 03, 2013 46.02 46.20 45.88 46.01 0 +0.36(+0.79%)
May 02, 2013 45.95 46.36 45.47 45.65 0 +0.05(+0.11%)
May 01, 2013 45.95 46.14 45.44 45.60 0 -0.62(-1.34%)
Apr 30, 2013 45.57 46.39 45.41 46.22 0 +0.64(+1.40%)
Apr 29, 2013 45.70 45.87 45.42 45.58 3,483,122 -0.09(-0.20%)
Apr 26, 2013 45.46 46.01 45.62 45.67 4,278,667 +0.05(+0.11%)
Apr 25, 2013 44.00 46.72 44.00 45.62 4,853,475 +2.59(+6.02%)
Apr 24, 2013 42.44 43.24 42.42 43.03 1,806,805 +0.51(+1.20%)
Apr 23, 2013 42.20 43.00 41.90 42.52 2,372,445 +0.67(+1.60%)
Apr 22, 2013 41.66 42.27 40.68 41.85 2,334,000 +0.22(+0.53%)
Apr 19, 2013 41.37 41.92 40.83 41.63 1,523,993 +0.35(+0.85%)
Apr 18, 2013 41.88 42.00 41.12 41.28 2,690,583 -0.22(-0.53%)
Apr 17, 2013 41.31 42.34 41.22 41.50 4,360,199 +0.02(+0.05%)
Apr 16, 2013 40.54 41.52 39.94 41.48 3,297,310 +1.06(+2.62%)
Apr 15, 2013 41.47 41.70 40.32 40.42 2,441,026 -1.39(-3.32%)
Apr 12, 2013 42.41 42.60 41.37 41.81 1,825,293 -0.99(-2.31%)
Apr 11, 2013 42.65 43.77 42.57 42.80 2,970,179 +0.73(+1.74%)
Apr 10, 2013 41.45 42.14 41.16 42.07 1,359,495 +0.91(+2.21%)
Apr 09, 2013 41.35 41.49 40.75 41.16 1,851,842 -0.09(-0.22%)
Apr 08, 2013 40.86 41.28 40.34 41.25 1,099,821 +0.48(+1.18%)
Apr 05, 2013 40.61 40.96 40.06 40.77 1,645,125 -0.46(-1.12%)
Apr 04, 2013 40.44 41.30 40.27 41.23 1,898,586 +0.76(+1.88%)
Apr 03, 2013 40.85 41.09 40.19 40.47 2,716,436 -0.22(-0.54%)
Apr 02, 2013 40.91 41.20 40.49 40.69 1,992,304 -0.11(-0.27%)
Apr 01, 2013 41.34 41.42 40.70 40.80 1,602,798 -0.66(-1.59%)
Mar 28, 2013 40.94 41.53 40.72 41.46 2,472,545 +0.57(+1.39%)
Mar 27, 2013 40.84 41.00 40.44 40.89 2,606,125 -0.27(-0.66%)
Mar 26, 2013 41.09 41.28 40.87 41.16 2,409,270 +0.23(+0.56%)
Mar 25, 2013 40.87 41.06 40.68 40.93 2,777,675 +0.37(+0.91%)
Mar 22, 2013 40.75 41.01 40.45 40.56 3,043,928 -0.07(-0.17%)
Mar 21, 2013 40.75 41.14 40.49 40.63 3,751,804 -0.53(-1.29%)
Mar 20, 2013 41.22 41.51 40.99 41.16 2,266,017 +0.24(+0.59%)
Mar 19, 2013 41.13 41.31 40.44 40.92 2,296,525 -0.19(-0.45%)
Mar 18, 2013 41.14 41.45 40.80 41.10 2,643,904 -0.55(-1.33%)
Mar 15, 2013 42.33 42.55 41.04 41.66 3,679,880 -0.76(-1.79%)
Mar 14, 2013 42.38 42.84 42.32 42.42 1,661,973 +0.26(+0.62%)
Mar 13, 2013 42.48 42.48 41.71 42.16 1,845,438 -0.16(-0.38%)
Mar 12, 2013 42.38 42.74 41.87 42.32 1,685,420 -0.09(-0.21%)
Mar 11, 2013 42.63 42.85 42.28 42.41 1,222,824 -0.47(-1.10%)
Mar 08, 2013 43.16 43.16 42.47 42.88 1,455,062 +0.08(+0.19%)
Mar 07, 2013 43.15 43.39 42.68 42.80 1,291,352 -0.31(-0.72%)
Mar 06, 2013 43.46 43.78 42.92 43.11 1,741,402 -0.01(-0.02%)
Mar 05, 2013 42.92 43.92 42.72 43.12 2,722,094 +0.53(+1.24%)
Mar 04, 2013 42.40 42.75 41.99 42.59 1,710,474 -0.09(-0.21%)
Mar 01, 2013 42.09 42.84 41.68 42.68 1,966,441 +0.38(+0.90%)
Feb 28, 2013 42.59 42.82 42.29 42.30 2,122,442 -0.20(-0.47%)
Feb 27, 2013 41.62 42.69 41.44 42.50 1,732,032 +0.85(+2.04%)
Feb 26, 2013 41.06 41.85 40.98 41.65 2,147,027 +0.79(+1.93%)
Feb 25, 2013 42.16 42.67 40.85 40.86 1,526,750 -1.17(-2.78%)
Feb 22, 2013 40.74 42.17 40.74 42.03 2,088,341 +1.12(+2.74%)
Feb 21, 2013 42.04 42.04 40.74 40.91 3,026,401 -1.05(-2.50%)
Feb 20, 2013 42.87 42.98 41.86 41.96 1,932,166 -0.78(-1.82%)
Feb 19, 2013 42.65 43.22 42.57 42.74 1,567,750 +0.24(+0.56%)
Feb 15, 2013 43.00 43.00 42.32 42.50 1,786,335 -0.40(-0.93%)
Feb 14, 2013 42.86 43.35 42.62 42.90 2,067,368 -0.03(-0.07%)
Feb 13, 2013 42.98 43.38 42.71 42.93 2,662,511 +0.09(+0.21%)
Feb 12, 2013 42.89 42.89 42.38 42.84 2,663,455 +0.13(+0.30%)
Feb 11, 2013 42.71 42.85 42.30 42.71 1,122,675 +0.10(+0.23%)
Feb 08, 2013 42.52 43.12 42.44 42.61 1,429,200 +0.22(+0.52%)
Feb 07, 2013 42.32 42.52 41.90 42.39 1,887,451 -0.18(-0.42%)
Feb 06, 2013 42.27 42.76 41.97 42.57 2,169,686 +0.61(+1.45%)
Feb 04, 2013 41.46 42.76 41.41 41.96 3,948,368 +0.24(+0.58%)
Feb 01, 2013 41.38 42.00 41.37 41.72 1,989,977 +0.58(+1.41%)
Jan 31, 2013 41.78 41.95 41.04 41.14 1,566,713 -0.50(-1.20%)
Jan 30, 2013 41.63 41.99 41.52 41.64 1,666,827 -0.09(-0.22%)
Jan 29, 2013 41.54 41.82 41.03 41.73 2,096,767 -0.01(-0.02%)
Jan 28, 2013 41.59 42.24 41.54 41.74 3,342,786 -0.10(-0.24%)
Jan 25, 2013 39.97 42.12 39.91 41.84 5,572,051 +2.32(+5.87%)
Jan 24, 2013 39.68 40.19 38.67 39.52 3,701,319 -0.58(-1.45%)
Jan 23, 2013 40.27 40.42 39.65 40.10 2,599,040 +0.02(+0.05%)
Jan 22, 2013 40.09 40.27 39.75 40.08 2,084,247 -0.04(-0.10%)
Jan 18, 2013 40.13 41.22 39.87 40.12 4,485,357 +0.05(+0.12%)
Jan 17, 2013 38.36 40.23 38.36 40.07 4,480,977 +1.75(+4.57%)
Jan 16, 2013 37.98 38.38 37.98 38.32 1,219,303 +0.24(+0.63%)
Jan 15, 2013 37.92 38.44 37.90 38.08 2,020,378 -0.14(-0.37%)
Jan 14, 2013 38.25 38.61 37.78 38.22 1,442,687 -0.22(-0.57%)
Jan 11, 2013 37.93 38.46 37.93 38.44 1,684,837 +0.59(+1.56%)
Jan 10, 2013 37.75 38.28 37.62 37.85 1,638,812 +0.56(+1.50%)
Jan 09, 2013 37.10 37.36 37.05 37.29 1,467,010 +0.31(+0.84%)
Jan 08, 2013 37.50 37.72 36.92 36.98 1,701,127 -0.59(-1.57%)
Jan 07, 2013 37.77 37.92 37.35 37.57 1,693,126 -0.50(-1.31%)
Jan 04, 2013 38.05 38.31 37.96 38.07 1,683,459 +0.09(+0.24%)
Jan 03, 2013 38.06 38.46 37.59 37.98 3,413,371 -0.75(-1.94%)
Jan 02, 2013 38.25 38.76 36.13 38.73 4,288,987 +2.60(+7.20%)
Dec 31, 2012 35.71 36.24 35.32 36.13 2,044,999 +0.46(+1.29%)
Dec 28, 2012 35.79 36.31 35.64 35.67 1,397,189 -0.31(-0.86%)
Dec 27, 2012 36.42 36.45 35.54 35.98 2,318,730 -0.47(-1.29%)
Dec 26, 2012 36.95 37.00 36.37 36.45 1,423,977 -0.50(-1.35%)
Dec 24, 2012 36.10 37.18 35.97 36.95 1,524,549 +0.71(+1.96%)
Dec 21, 2012 36.08 36.50 35.81 36.24 9,064,970 -0.35(-0.96%)
Dec 20, 2012 36.64 36.85 36.24 36.59 2,051,523 +0.09(+0.25%)
Dec 19, 2012 36.83 37.17 36.49 36.50 2,517,443 -0.36(-0.98%)
Dec 18, 2012 36.29 36.98 36.21 36.86 2,628,224 +0.58(+1.60%)
Dec 17, 2012 36.34 36.91 35.96 36.28 3,596,071 -0.09(-0.25%)
Dec 14, 2012 36.09 36.64 36.09 36.37 2,431,694 +0.13(+0.36%)
Dec 13, 2012 35.95 36.50 35.68 36.24 2,162,015 +0.19(+0.53%)
Dec 12, 2012 36.47 36.79 36.00 36.05 2,125,413 -0.30(-0.83%)
Dec 11, 2012 36.13 36.65 35.99 36.35 2,852,526 +0.30(+0.83%)
Dec 10, 2012 35.30 36.15 35.28 36.05 1,655,329 +0.59(+1.67%)
Dec 07, 2012 35.24 35.60 35.11 35.46 1,624,296 +0.36(+1.03%)
Dec 06, 2012 35.18 35.40 34.88 35.10 2,138,355 -0.16(-0.45%)
Dec 05, 2012 35.51 35.54 34.93 35.26 2,724,166 -0.25(-0.70%)
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.