Lam Research (NQ: LRCX )

714.03 USD +7.88 (+1.12%)
Official Closing Price Updated: 4:12 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 76.03 76.60 75.02 75.58 1,638,347 -0.80(-1.05%)
Apr 29, 2015 75.83 76.99 75.77 76.38 1,796,535 -0.01(-0.01%)
Apr 28, 2015 76.21 76.86 75.33 76.39 1,727,409 +0.06(+0.08%)
Apr 27, 2015 77.07 77.83 76.18 76.33 2,483,007 -0.37(-0.48%)
Apr 24, 2015 76.77 77.08 75.74 76.70 2,953,812 -0.38(-0.49%)
Apr 23, 2015 77.49 78.17 76.81 77.08 2,408,772 -1.28(-1.63%)
Apr 22, 2015 78.44 78.72 76.68 78.36 2,843,104 +0.52(+0.67%)
Apr 21, 2015 80.89 81.65 76.49 77.84 10,181,564 +5.85(+8.13%)
Apr 20, 2015 71.05 72.41 71.00 71.99 2,888,595 +1.33(+1.88%)
Apr 17, 2015 71.23 71.77 70.36 70.66 1,920,790 -1.13(-1.57%)
Apr 16, 2015 71.76 72.18 71.24 71.79 2,452,433 -0.63(-0.87%)
Apr 15, 2015 72.09 73.04 71.87 72.42 2,480,428 +0.42(+0.58%)
Apr 14, 2015 72.72 72.73 71.69 72.00 2,028,330 -0.70(-0.96%)
Apr 13, 2015 73.08 73.98 72.46 72.70 1,249,845 -0.40(-0.55%)
Apr 10, 2015 73.28 73.28 72.59 73.10 1,199,807 -0.06(-0.08%)
Apr 09, 2015 72.47 73.27 72.32 73.15 1,382,587 +0.32(+0.45%)
Apr 08, 2015 71.25 73.10 71.17 72.83 2,173,862 +1.66(+2.33%)
Apr 07, 2015 72.44 73.10 71.16 71.17 3,555,596 -1.18(-1.63%)
Apr 06, 2015 69.90 72.48 69.56 72.35 2,776,565 +1.60(+2.26%)
Apr 02, 2015 70.30 70.75 70.75 70.75 2,163,600 +0.49(+0.70%)
Apr 01, 2015 70.59 70.86 69.88 70.26 2,624,183 +0.03(+0.04%)
Mar 31, 2015 71.70 71.98 69.07 70.24 4,295,331 -1.96(-2.71%)
Mar 30, 2015 72.68 72.75 71.55 72.19 2,083,298 +0.15(+0.21%)
Mar 27, 2015 71.36 72.47 70.88 72.04 3,416,896 +0.89(+1.25%)
Mar 26, 2015 72.01 72.09 70.15 71.15 5,161,211 -1.60(-2.20%)
Mar 25, 2015 78.54 78.56 72.70 72.75 4,359,610 -6.01(-7.63%)
Mar 24, 2015 78.50 79.51 78.30 78.76 1,689,395 +0.33(+0.42%)
Mar 23, 2015 78.97 79.28 78.26 78.43 1,331,227 -0.80(-1.01%)
Mar 20, 2015 79.43 79.62 78.26 79.23 2,607,861 +0.28(+0.35%)
Mar 19, 2015 77.49 78.99 76.73 78.95 2,402,587 +1.46(+1.89%)
Mar 18, 2015 78.42 78.74 74.92 77.49 4,756,730 -1.50(-1.89%)
Mar 17, 2015 79.50 79.59 78.51 78.98 950,251 -0.91(-1.14%)
Mar 16, 2015 79.24 79.96 79.00 79.89 999,750 +1.18(+1.50%)
Mar 13, 2015 77.55 78.86 77.12 78.71 1,828,575 +0.99(+1.27%)
Mar 12, 2015 77.78 78.14 77.07 77.72 2,109,162 -0.55(-0.70%)
Mar 11, 2015 78.24 79.05 78.09 78.27 1,395,809 +0.31(+0.40%)
Mar 10, 2015 80.05 80.57 77.96 77.96 2,088,861 -2.82(-3.49%)
Mar 09, 2015 79.95 80.92 79.78 80.78 1,318,369 +0.61(+0.76%)
Mar 06, 2015 80.25 80.84 79.73 80.17 1,390,853 -0.60(-0.74%)
Mar 05, 2015 81.16 81.77 80.23 80.77 1,292,178 -0.10(-0.12%)
Mar 04, 2015 81.17 81.63 80.60 80.87 1,248,670 -0.92(-1.12%)
Mar 03, 2015 83.63 84.16 81.58 81.79 2,655,893 -2.69(-3.18%)
Mar 02, 2015 83.05 84.48 82.97 84.48 1,110,541 +2.02(+2.45%)
Feb 27, 2015 83.20 83.28 82.22 82.46 1,326,793 -0.92(-1.10%)
Feb 26, 2015 83.46 84.34 82.96 83.38 980,946 -0.15(-0.18%)
Feb 25, 2015 84.17 84.49 83.25 83.53 1,266,727 -0.70(-0.83%)
Feb 24, 2015 83.25 84.30 82.78 84.23 1,850,824 +1.05(+1.26%)
Feb 23, 2015 83.54 83.80 82.59 83.18 1,007,707 -0.66(-0.79%)
Feb 20, 2015 82.92 84.25 82.62 83.84 2,541,413 +0.77(+0.93%)
Feb 19, 2015 81.67 83.21 81.63 83.07 1,092,555 +1.15(+1.40%)
Feb 18, 2015 82.00 82.38 81.42 81.92 879,365 +0.01(+0.02%)
Feb 17, 2015 82.23 82.37 81.12 81.90 1,233,136 -0.30(-0.37%)
Feb 13, 2015 81.37 82.21 82.21 82.21 1,835,000 +1.10(+1.36%)
Feb 12, 2015 80.75 81.11 80.26 81.11 1,568,357 +0.51(+0.63%)
Feb 11, 2015 80.58 80.76 80.15 80.60 1,968,195 +0.02(+0.02%)
Feb 10, 2015 78.36 80.85 77.99 80.58 2,413,450 +2.90(+3.73%)
Feb 09, 2015 77.71 77.99 76.98 77.68 1,616,679 -0.46(-0.59%)
Feb 06, 2015 78.05 79.45 77.81 78.14 1,313,860 +0.11(+0.14%)
Feb 05, 2015 77.76 78.19 77.32 78.03 1,729,811 +0.59(+0.76%)
Feb 04, 2015 77.52 78.10 76.98 77.44 2,113,106 -0.19(-0.24%)
Feb 03, 2015 76.87 77.66 76.36 77.63 2,184,107 +0.97(+1.27%)
Feb 02, 2015 76.76 77.01 75.00 76.66 2,222,104 +0.22(+0.29%)
Jan 30, 2015 78.99 79.28 76.38 76.44 3,462,940 -3.43(-4.29%)
Jan 29, 2015 80.00 82.16 77.56 79.87 3,264,740 +0.15(+0.19%)
Jan 28, 2015 81.04 81.89 79.60 79.72 2,380,563 -0.43(-0.54%)
Jan 27, 2015 80.10 80.94 80.00 80.15 1,456,117 -1.03(-1.27%)
Jan 26, 2015 80.59 81.26 79.69 81.18 1,641,190 +0.76(+0.95%)
Jan 23, 2015 79.60 80.60 78.74 80.42 2,102,453 -0.44(-0.54%)
Jan 22, 2015 80.30 80.92 78.63 80.86 1,603,027 +0.82(+1.02%)
Jan 21, 2015 78.58 80.72 77.87 80.04 1,933,916 +1.54(+1.96%)
Jan 20, 2015 77.92 78.84 77.05 78.50 1,531,056 +0.92(+1.19%)
Jan 16, 2015 76.48 77.92 76.26 77.58 2,313,501 +0.90(+1.17%)
Jan 15, 2015 76.69 77.81 76.39 76.68 2,147,706 +0.63(+0.83%)
Jan 14, 2015 75.53 76.65 75.49 76.05 1,350,720 -0.51(-0.67%)
Jan 13, 2015 78.09 78.88 75.68 76.56 1,653,168 -0.75(-0.97%)
Jan 12, 2015 79.50 79.50 77.11 77.31 2,154,337 -2.42(-3.04%)
Jan 09, 2015 79.42 80.33 79.20 79.73 1,461,792 +0.15(+0.19%)
Jan 08, 2015 78.28 79.68 78.00 79.58 1,878,563 +2.01(+2.59%)
Jan 07, 2015 77.29 78.43 77.05 77.57 1,508,487 +0.40(+0.52%)
Jan 06, 2015 78.56 78.73 76.40 77.17 2,350,490 -1.31(-1.67%)
Jan 05, 2015 79.27 79.39 78.22 78.48 1,440,829 -0.97(-1.22%)
Jan 02, 2015 79.87 80.19 78.84 79.45 836,331 +0.11(+0.14%)
Dec 31, 2014 80.36 79.34 79.34 79.34 992,100 -0.60(-0.75%)
Dec 30, 2014 80.16 80.79 79.59 79.94 1,178,212 -0.71(-0.88%)
Dec 29, 2014 80.84 81.42 80.49 80.65 677,189 -0.31(-0.38%)
Dec 26, 2014 81.31 81.67 80.92 80.96 518,457 -0.17(-0.21%)
Dec 24, 2014 81.65 81.13 81.13 81.13 666,200 -0.44(-0.54%)
Dec 23, 2014 82.31 82.66 81.32 81.57 2,198,206 +0.02(+0.02%)
Dec 22, 2014 80.80 81.83 80.80 81.55 1,642,938 +1.05(+1.30%)
Dec 19, 2014 80.91 81.52 79.78 80.50 6,278,996 -0.32(-0.40%)
Dec 18, 2014 80.56 80.98 79.28 80.82 1,796,003 +2.49(+3.18%)
Dec 17, 2014 77.03 78.36 76.33 78.33 2,283,692 +1.49(+1.94%)
Dec 16, 2014 77.83 79.35 76.84 76.84 2,222,805 -1.49(-1.90%)
Dec 15, 2014 79.12 80.21 77.44 78.33 2,792,124 -0.04(-0.06%)
Dec 12, 2014 79.56 79.97 78.34 78.38 1,753,791 -1.43(-1.79%)
Dec 11, 2014 79.98 81.00 79.50 79.80 1,476,618 +0.10(+0.13%)
Dec 10, 2014 81.92 82.14 79.55 79.70 2,563,294 -2.58(-3.14%)
Dec 09, 2014 81.54 82.35 80.37 82.28 2,033,972 -0.09(-0.11%)
Dec 08, 2014 84.24 84.27 81.66 82.37 1,741,764 -1.93(-2.29%)
Dec 05, 2014 84.18 84.70 83.78 84.30 933,731 +0.10(+0.12%)
Dec 04, 2014 84.14 85.70 83.57 84.20 1,749,078 +0.00(+0.00%)
Dec 03, 2014 82.83 84.63 82.77 84.20 1,593,738 +1.87(+2.27%)
Dec 02, 2014 81.59 82.46 81.14 82.33 1,085,083 +0.62(+0.76%)
Dec 01, 2014 82.00 82.87 81.30 81.71 1,280,124 -0.93(-1.13%)
Nov 28, 2014 82.46 83.40 81.90 82.64 884,329 +0.45(+0.55%)
Nov 26, 2014 81.03 82.19 82.19 82.19 1,115,000 +1.22(+1.51%)
Nov 25, 2014 80.28 81.29 80.24 80.97 1,585,328 +0.98(+1.23%)
Nov 24, 2014 78.78 81.31 78.78 79.99 2,052,674 +1.34(+1.70%)
Nov 21, 2014 79.57 79.68 78.35 78.65 1,472,245 +0.01(+0.01%)
Nov 20, 2014 78.00 78.91 77.92 78.64 1,411,856 +0.13(+0.17%)
Nov 19, 2014 79.47 79.69 78.04 78.51 1,112,561 -0.78(-0.98%)
Nov 18, 2014 77.98 79.74 77.97 79.29 1,350,032 +1.50(+1.93%)
Nov 17, 2014 79.41 79.50 77.07 77.79 2,211,469 -2.02(-2.53%)
Nov 14, 2014 78.75 80.00 78.40 79.81 1,624,542 +0.96(+1.22%)
Nov 13, 2014 79.24 79.99 78.48 78.85 1,726,598 -0.12(-0.15%)
Nov 12, 2014 79.38 79.75 78.55 78.97 1,568,245 -1.01(-1.26%)
Nov 11, 2014 80.11 81.28 79.79 79.98 835,610 +0.06(+0.08%)
Nov 10, 2014 79.00 80.04 78.99 79.92 1,638,594 +0.99(+1.25%)
Nov 07, 2014 79.67 79.71 77.81 78.93 999,904 -0.66(-0.83%)
Nov 06, 2014 79.79 80.18 79.20 79.59 997,737 -0.15(-0.19%)
Nov 05, 2014 79.98 80.16 78.70 79.74 1,374,474 +0.40(+0.50%)
Nov 04, 2014 79.05 80.46 78.72 79.34 1,849,372 +0.20(+0.25%)
Nov 03, 2014 77.74 79.72 77.65 79.14 1,454,334 +1.28(+1.64%)
Oct 31, 2014 77.24 78.37 77.10 77.86 2,167,598 +1.81(+2.38%)
Oct 30, 2014 75.68 76.26 74.86 76.05 1,811,409 +0.25(+0.33%)
Oct 29, 2014 75.60 75.95 75.31 75.80 1,805,814 +0.08(+0.11%)
Oct 28, 2014 75.56 75.77 75.12 75.72 1,624,275 +0.66(+0.88%)
Oct 27, 2014 75.48 75.56 75.56 75.06 1,550,094 -0.50(-0.66%)
Oct 24, 2014 76.41 76.67 75.26 75.56 1,897,181 -0.08(-0.11%)
Oct 23, 2014 72.38 76.43 72.38 75.64 3,969,539 +3.77(+5.25%)
Oct 22, 2014 73.31 73.71 71.67 71.87 2,846,397 -1.33(-1.82%)
Oct 21, 2014 71.61 73.72 70.33 73.20 3,313,468 +1.88(+2.64%)
Oct 20, 2014 69.34 71.33 68.59 71.32 1,838,781 +2.13(+3.08%)
Oct 17, 2014 70.46 71.16 68.96 69.19 1,817,492 -0.50(-0.72%)
Oct 16, 2014 68.68 70.09 68.41 69.69 2,240,978 -0.25(-0.36%)
Oct 15, 2014 66.57 70.14 66.51 69.94 3,863,437 +2.21(+3.26%)
Oct 14, 2014 66.44 68.08 66.44 67.73 2,293,681 +1.69(+2.56%)
Oct 13, 2014 67.72 68.60 65.89 66.04 3,670,416 +0.13(+0.20%)
Oct 10, 2014 71.81 71.81 65.78 65.91 8,072,592 -6.65(-9.16%)
Oct 09, 2014 74.04 74.35 72.23 72.56 1,913,535 -1.85(-2.49%)
Oct 08, 2014 73.31 74.49 72.43 74.41 1,591,489 +1.25(+1.71%)
Oct 07, 2014 74.29 74.80 73.16 73.16 1,788,887 -1.68(-2.24%)
Oct 06, 2014 73.53 75.71 73.46 74.84 3,457,007 +2.10(+2.89%)
Oct 03, 2014 72.63 73.38 72.32 72.74 1,425,662 +0.45(+0.62%)
Oct 02, 2014 72.44 72.71 70.80 72.29 2,472,713 -0.37(-0.51%)
Oct 01, 2014 74.69 74.88 72.59 72.66 1,876,213 -2.04(-2.73%)
Sep 30, 2014 75.29 75.48 74.30 74.70 1,000,335 -0.53(-0.70%)
Sep 29, 2014 74.64 75.69 74.37 75.23 1,128,763 +0.02(+0.03%)
Sep 26, 2014 75.02 75.54 74.56 75.21 1,375,997 +0.53(+0.71%)
Sep 25, 2014 75.50 75.50 74.00 74.68 1,882,582 -0.87(-1.15%)
Sep 24, 2014 74.69 75.89 74.69 75.55 1,617,074 +1.15(+1.55%)
Sep 23, 2014 75.12 75.47 74.25 74.40 1,231,318 -0.55(-0.73%)
Sep 22, 2014 75.71 75.74 74.70 74.95 1,586,508 -1.00(-1.32%)
Sep 19, 2014 77.04 77.35 75.97 75.95 1,747,322 -0.82(-1.07%)
Sep 18, 2014 75.62 76.91 75.21 76.77 1,994,407 +1.37(+1.82%)
Sep 17, 2014 73.70 75.72 73.70 75.40 2,898,593 +1.31(+1.77%)
Sep 16, 2014 72.00 74.16 71.35 74.09 2,378,399 +1.96(+2.72%)
Sep 15, 2014 72.16 72.40 71.45 72.13 1,570,101 +0.48(+0.67%)
Sep 12, 2014 72.63 72.64 71.57 71.65 987,876 -0.97(-1.34%)
Sep 11, 2014 71.74 72.80 71.62 72.62 1,771,875 +0.64(+0.89%)
Sep 10, 2014 71.70 71.85 71.42 71.98 1,697,628 +0.17(+0.24%)
Sep 09, 2014 71.70 72.35 71.61 71.81 2,024,969 -0.15(-0.21%)
Sep 08, 2014 71.65 72.88 71.50 71.96 1,018,491 -0.01(-0.01%)
Sep 05, 2014 71.33 71.99 71.18 71.97 495,892 +0.51(+0.71%)
Sep 04, 2014 71.91 72.58 71.42 71.46 1,210,068 -0.44(-0.61%)
Sep 03, 2014 71.70 72.17 71.14 71.90 1,213,373 +0.33(+0.46%)
Sep 02, 2014 72.10 72.40 71.39 71.57 1,304,418 -0.34(-0.47%)
Aug 29, 2014 72.16 71.91 71.91 71.91 1,088,600 +0.04(+0.06%)
Aug 28, 2014 71.17 71.91 70.36 71.87 931,757 +0.60(+0.84%)
Aug 27, 2014 71.24 71.48 70.94 71.27 910,734 +0.28(+0.39%)
Aug 26, 2014 71.83 72.15 70.92 70.99 1,546,666 -0.79(-1.10%)
Aug 25, 2014 71.94 72.10 71.31 71.78 580,407 +0.27(+0.38%)
Aug 22, 2014 71.99 72.28 71.41 71.51 711,666 -0.49(-0.68%)
Aug 21, 2014 71.52 72.12 71.41 72.00 945,541 +0.37(+0.52%)
Aug 20, 2014 70.92 71.84 70.85 71.63 954,240 +0.52(+0.73%)
Aug 19, 2014 70.81 71.54 70.72 71.11 1,359,535 +0.44(+0.62%)
Aug 18, 2014 70.00 70.72 69.31 70.67 1,380,353 +1.02(+1.46%)
Aug 15, 2014 69.09 70.10 68.51 69.65 2,570,842 +1.03(+1.50%)
Aug 14, 2014 68.76 69.26 68.41 68.62 1,058,541 -0.19(-0.28%)
Aug 13, 2014 68.73 69.34 68.51 68.81 1,070,224 +0.29(+0.42%)
Aug 12, 2014 68.97 69.22 68.01 68.52 1,332,938 -0.65(-0.94%)
Aug 11, 2014 68.63 70.06 68.63 69.17 1,560,877 +0.84(+1.23%)
Aug 08, 2014 67.90 68.25 67.50 68.33 1,260,934 +0.64(+0.95%)
Aug 07, 2014 69.98 70.25 67.51 67.69 2,527,337 -2.03(-2.91%)
Aug 06, 2014 69.16 70.60 69.00 69.72 1,850,018 +0.39(+0.56%)
Aug 05, 2014 69.42 70.15 68.88 69.33 1,356,197 -0.50(-0.72%)
Aug 04, 2014 69.85 70.58 69.17 69.83 1,639,421 -0.16(-0.23%)
Aug 01, 2014 69.56 70.25 69.00 69.99 2,776,611 -0.01(-0.01%)
Jul 31, 2014 67.94 72.92 66.70 70.00 6,977,091 +2.11(+3.11%)
Jul 30, 2014 69.29 69.91 67.47 67.89 3,535,447 -0.91(-1.32%)
Jul 29, 2014 69.41 70.14 68.84 68.80 1,402,640 -0.33(-0.48%)
Jul 28, 2014 69.74 69.81 68.05 69.13 1,526,212 -0.38(-0.55%)
Jul 25, 2014 69.33 69.55 68.04 69.51 4,495,022 -0.39(-0.56%)
Jul 24, 2014 70.93 70.99 69.74 69.90 1,913,150 -0.77(-1.09%)
Jul 23, 2014 71.68 71.69 70.17 70.67 2,043,516 -0.91(-1.27%)
Jul 22, 2014 72.14 72.28 71.31 71.58 1,603,319 -0.37(-0.51%)
Jul 21, 2014 71.68 72.41 71.21 71.95 1,103,565 +0.25(+0.36%)
Jul 18, 2014 70.88 71.75 70.57 71.69 1,477,164 +0.97(+1.38%)
Jul 17, 2014 70.89 71.37 70.42 70.72 1,525,738 -0.43(-0.60%)
Jul 16, 2014 71.44 72.25 70.79 71.15 2,827,041 +0.01(+0.01%)
Jul 15, 2014 71.67 72.03 70.66 71.14 1,822,169 -0.48(-0.68%)
Jul 14, 2014 72.00 72.00 71.16 71.63 1,441,318 +0.10(+0.14%)
Jul 11, 2014 71.20 71.56 70.72 71.53 1,167,837 +0.44(+0.62%)
Jul 10, 2014 70.37 71.50 69.90 71.09 1,775,787 -0.43(-0.60%)
Jul 09, 2014 69.69 71.83 69.69 71.52 3,478,001 +1.85(+2.66%)
Jul 08, 2014 68.46 70.66 67.55 69.67 3,764,983 +1.06(+1.54%)
Jul 07, 2014 68.88 69.29 68.16 68.61 1,350,400 -0.40(-0.58%)
Jul 03, 2014 69.08 69.01 69.01 69.01 1,367,100 +0.31(+0.45%)
Jul 02, 2014 68.24 68.95 68.21 68.70 1,023,975 +0.08(+0.12%)
Jul 01, 2014 68.00 69.12 67.90 68.62 1,770,020 +1.04(+1.54%)
Jun 30, 2014 67.19 67.99 67.02 67.58 1,457,073 +0.63(+0.94%)
Jun 27, 2014 66.46 67.29 66.37 66.95 1,509,117 +0.45(+0.68%)
Jun 26, 2014 66.89 66.93 65.92 66.50 852,070 -0.08(-0.12%)
Jun 25, 2014 66.47 66.84 65.88 66.58 1,323,275 +0.11(+0.17%)
Jun 24, 2014 67.23 67.47 66.34 66.47 1,376,387 -1.10(-1.63%)
Jun 23, 2014 66.92 67.85 66.82 67.57 1,583,485 +1.26(+1.90%)
Jun 20, 2014 66.36 67.14 66.09 66.31 2,390,960 +0.22(+0.33%)
Jun 19, 2014 66.64 66.89 65.58 66.09 1,715,831 -0.45(-0.68%)
Jun 18, 2014 66.80 66.80 65.85 66.54 1,088,375 -0.10(-0.15%)
Jun 17, 2014 66.31 66.89 66.10 66.64 1,271,119 +0.15(+0.23%)
Jun 16, 2014 65.20 66.69 65.20 66.49 1,580,307 +0.79(+1.20%)
Jun 13, 2014 65.69 66.25 65.07 65.70 1,497,499 +0.18(+0.27%)
Jun 12, 2014 65.29 65.93 65.05 65.52 1,412,160 +0.09(+0.14%)
Jun 11, 2014 64.95 65.50 64.81 65.43 1,176,470 +0.22(+0.34%)
Jun 10, 2014 64.78 65.29 64.63 65.21 1,299,460 +0.21(+0.32%)
Jun 06, 2014 65.17 65.38 64.85 65.00 1,329,063 -0.02(-0.03%)
Jun 05, 2014 64.79 65.36 64.02 65.02 1,694,510 +0.46(+0.71%)
Jun 04, 2014 64.44 65.07 64.31 64.56 2,272,079 -0.09(-0.14%)
Jun 03, 2014 62.47 64.74 62.25 64.65 4,426,019 +2.34(+3.76%)
Jun 02, 2014 62.25 62.71 61.77 62.31 1,527,900 +0.27(+0.44%)
May 30, 2014 61.76 62.22 61.30 62.04 1,192,709 +0.26(+0.42%)
May 29, 2014 61.82 61.90 61.32 61.78 1,775,922 +0.03(+0.05%)
May 28, 2014 61.98 62.11 61.51 61.75 1,411,085 -0.06(-0.10%)
May 27, 2014 60.49 61.82 60.47 61.81 2,400,626 +1.20(+1.98%)
May 23, 2014 59.55 60.61 60.61 60.61 2,285,800 +1.17(+1.98%)
May 22, 2014 59.60 59.97 59.31 59.44 1,128,889 -0.02(-0.03%)
May 21, 2014 59.06 59.70 58.93 59.45 1,872,616 +0.61(+1.04%)
May 20, 2014 58.79 59.23 58.35 58.84 1,242,642 -0.11(-0.19%)
May 19, 2014 58.17 59.24 58.10 58.95 2,282,192 +0.43(+0.73%)
May 16, 2014 56.40 58.98 56.20 58.52 3,666,419 +2.66(+4.76%)
May 15, 2014 56.49 56.49 55.40 55.86 1,934,892 -0.47(-0.83%)
May 14, 2014 57.04 57.24 56.21 56.33 1,442,318 -0.91(-1.59%)
May 13, 2014 58.25 58.37 57.17 57.24 1,527,790 -1.01(-1.73%)
May 12, 2014 57.58 58.32 57.40 58.25 1,688,700 +1.07(+1.87%)
May 09, 2014 56.81 57.19 56.23 57.18 2,032,447 +0.26(+0.46%)
May 08, 2014 56.94 57.76 56.46 56.92 1,647,300 +0.06(+0.11%)
May 07, 2014 56.64 57.25 56.11 56.86 2,001,829 +0.16(+0.28%)
May 06, 2014 56.97 57.58 56.54 56.70 1,095,293 -0.51(-0.89%)
May 05, 2014 57.01 57.37 56.67 57.21 1,009,701 -0.31(-0.54%)
May 02, 2014 57.20 57.91 56.80 57.52 1,501,852 +0.32(+0.56%)
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.