Lam Research (NQ: LRCX )

645.13 USD -4.65 (-0.72%)
Streaming Delayed Price Updated: 1:46 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 128.29 129.00 128.01 128.36 1,275,573 -0.34(-0.26%)
Mar 30, 2017 127.90 129.15 127.90 128.70 926,804 +0.82(+0.64%)
Mar 29, 2017 127.75 128.00 127.16 127.88 967,172 +0.13(+0.10%)
Mar 28, 2017 127.49 128.55 127.14 127.75 1,239,955 -0.05(-0.04%)
Mar 27, 2017 126.02 128.38 125.65 127.80 1,343,295 +0.33(+0.26%)
Mar 24, 2017 127.16 129.35 126.72 127.47 1,998,301 +2.12(+1.69%)
Mar 23, 2017 125.25 126.28 124.82 125.35 1,162,258 -0.05(-0.04%)
Mar 22, 2017 124.08 125.43 123.98 125.40 1,223,221 +1.13(+0.91%)
Mar 21, 2017 127.26 127.64 124.00 124.27 1,854,519 -2.59(-2.04%)
Mar 20, 2017 126.64 127.66 126.33 126.86 1,413,397 +0.38(+0.30%)
Mar 17, 2017 126.87 127.44 126.16 126.48 1,972,439 +0.51(+0.40%)
Mar 16, 2017 124.50 126.21 124.17 125.97 2,150,441 +1.80(+1.45%)
Mar 15, 2017 122.54 124.49 122.25 124.17 2,620,312 +1.82(+1.49%)
Mar 14, 2017 122.07 122.55 121.17 122.35 1,256,137 -0.05(-0.04%)
Mar 13, 2017 120.60 122.65 120.00 122.40 1,804,014 +1.80(+1.49%)
Mar 10, 2017 118.37 120.88 118.37 120.60 1,899,069 +3.05(+2.59%)
Mar 09, 2017 117.50 118.09 116.94 117.55 722,907 -0.18(-0.15%)
Mar 08, 2017 117.77 118.29 117.25 117.73 826,718 +0.30(+0.26%)
Mar 07, 2017 118.37 118.90 117.17 117.43 1,437,214 -0.93(-0.79%)
Mar 06, 2017 117.29 118.45 116.40 118.36 1,405,828 -0.26(-0.22%)
Mar 03, 2017 118.33 118.84 117.51 118.62 1,008,509 +0.14(+0.12%)
Mar 02, 2017 118.94 119.52 118.10 118.48 1,103,186 -1.19(-0.99%)
Mar 01, 2017 118.97 119.91 118.31 119.67 2,329,210 +1.13(+0.95%)
Feb 28, 2017 119.03 119.42 118.15 118.54 2,334,221 -0.75(-0.63%)
Feb 27, 2017 118.27 119.40 117.77 119.29 1,631,259 +0.50(+0.42%)
Feb 24, 2017 116.63 118.81 115.70 118.79 1,268,125 +1.06(+0.90%)
Feb 23, 2017 119.28 119.31 116.52 117.73 1,351,388 -0.85(-0.72%)
Feb 22, 2017 117.63 118.59 117.01 118.58 1,610,695 +0.76(+0.65%)
Feb 21, 2017 114.90 117.96 114.82 117.82 2,375,587 +2.92(+2.54%)
Feb 17, 2017 114.90 114.90 114.90 0 +0.33(+0.29%)
Feb 16, 2017 116.80 116.83 113.21 114.57 3,108,717 -1.65(-1.42%)
Feb 15, 2017 115.89 116.37 115.03 116.22 1,344,366 +0.60(+0.51%)
Feb 14, 2017 116.00 116.27 114.69 115.63 1,214,438 -0.63(-0.54%)
Feb 13, 2017 117.02 117.67 116.17 116.26 943,423 +0.27(+0.23%)
Feb 10, 2017 116.57 116.58 114.95 115.99 1,542,750 -0.01(-0.01%)
Feb 09, 2017 116.46 116.46 115.74 116.00 1,357,250 +0.13(+0.11%)
Feb 08, 2017 117.50 117.51 115.70 115.87 2,334,350 -1.13(-0.97%)
Feb 07, 2017 117.88 117.88 116.15 117.00 3,554,808 -0.16(-0.14%)
Feb 06, 2017 118.00 118.00 116.84 117.16 1,138,906 -0.49(-0.42%)
Feb 03, 2017 117.50 118.17 116.91 117.65 1,128,663 +0.42(+0.36%)
Feb 02, 2017 117.50 117.95 116.14 117.23 1,203,518 -0.51(-0.43%)
Feb 01, 2017 115.91 117.76 115.52 117.74 2,115,526 +2.88(+2.51%)
Jan 31, 2017 115.96 116.36 114.52 114.86 2,384,585 -1.14(-0.98%)
Jan 30, 2017 116.78 116.78 114.72 116.00 2,617,258 -2.24(-1.89%)
Jan 27, 2017 115.62 119.14 115.35 118.24 3,618,045 +3.91(+3.42%)
Jan 26, 2017 115.03 116.16 112.86 114.33 3,786,551 -2.59(-2.22%)
Jan 25, 2017 116.54 117.21 114.52 116.92 3,544,645 +2.28(+1.99%)
Jan 24, 2017 113.10 114.85 113.10 114.64 1,729,333 +1.87(+1.66%)
Jan 23, 2017 113.01 114.11 112.21 112.77 2,520,076 +0.42(+0.37%)
Jan 20, 2017 111.91 112.83 111.34 112.35 1,727,459 +1.51(+1.36%)
Jan 19, 2017 111.39 112.41 110.51 110.84 1,870,361 -0.40(-0.36%)
Jan 18, 2017 109.96 111.29 109.33 111.24 1,715,584 +2.14(+1.96%)
Jan 17, 2017 110.33 110.60 108.46 109.10 1,503,111 -1.44(-1.30%)
Jan 13, 2017 110.54 110.54 110.54 0 +2.37(+2.19%)
Jan 12, 2017 108.74 108.74 106.80 108.17 996,443 -0.82(-0.75%)
Jan 11, 2017 108.68 109.00 107.76 108.99 1,272,368 +0.52(+0.48%)
Jan 10, 2017 108.97 108.99 107.78 108.47 1,318,051 -0.39(-0.36%)
Jan 09, 2017 107.80 109.85 107.79 108.86 1,440,082 +1.26(+1.17%)
Jan 06, 2017 106.88 107.88 106.08 107.60 1,203,610 +0.52(+0.49%)
Jan 05, 2017 107.52 108.78 107.07 107.08 1,634,252 -0.24(-0.22%)
Jan 04, 2017 107.61 108.11 106.91 107.32 1,297,398 +0.06(+0.06%)
Jan 03, 2017 106.68 108.56 105.79 107.26 1,937,469 +1.53(+1.45%)
Dec 30, 2016 105.73 105.73 105.73 0 -1.42(-1.33%)
Dec 29, 2016 107.48 107.52 106.38 107.15 1,215,582 -0.42(-0.39%)
Dec 28, 2016 109.90 110.35 107.51 107.57 1,096,306 -1.46(-1.34%)
Dec 27, 2016 108.54 109.55 108.28 109.03 793,728 +0.97(+0.90%)
Dec 23, 2016 108.06 108.06 108.06 0 +0.37(+0.34%)
Dec 22, 2016 106.87 108.19 106.85 107.69 1,386,475 +1.21(+1.14%)
Dec 21, 2016 106.68 107.50 106.41 106.48 1,167,796 -0.37(-0.35%)
Dec 20, 2016 108.19 108.19 106.51 106.85 1,310,484 -0.14(-0.13%)
Dec 19, 2016 106.73 108.59 106.53 106.99 2,222,705 +2.54(+2.43%)
Dec 16, 2016 106.10 106.88 104.28 104.45 2,621,073 -1.67(-1.57%)
Dec 15, 2016 104.62 106.68 104.01 106.12 1,437,484 +1.68(+1.61%)
Dec 14, 2016 103.98 105.47 103.67 104.44 1,409,226 +0.38(+0.37%)
Dec 13, 2016 104.16 104.86 103.71 104.06 1,359,093 +0.43(+0.41%)
Dec 12, 2016 103.39 104.38 103.01 103.63 1,262,007 -0.46(-0.44%)
Dec 09, 2016 106.56 106.56 103.23 104.09 2,227,565 -3.06(-2.86%)
Dec 08, 2016 106.10 107.64 105.75 107.15 1,261,775 +0.60(+0.56%)
Dec 07, 2016 102.99 106.55 102.69 106.55 2,779,964 +3.50(+3.40%)
Dec 06, 2016 103.98 103.98 101.88 103.05 2,420,398 +0.65(+0.63%)
Dec 05, 2016 101.42 102.80 100.58 102.40 2,987,332 +1.91(+1.90%)
Dec 02, 2016 99.19 101.52 99.19 100.49 2,844,228 +1.91(+1.94%)
Dec 01, 2016 105.65 105.72 97.79 98.58 6,760,309 -7.44(-7.02%)
Nov 30, 2016 107.55 107.99 106.00 106.02 1,876,584 -1.55(-1.44%)
Nov 29, 2016 107.29 108.19 106.57 107.57 2,270,940 +0.80(+0.75%)
Nov 28, 2016 107.42 108.04 106.69 106.77 1,993,347 -0.77(-0.72%)
Nov 25, 2016 106.95 107.72 106.31 107.54 789,629 +0.59(+0.55%)
Nov 23, 2016 106.95 106.95 106.95 0 +0.24(+0.22%)
Nov 22, 2016 106.88 107.37 106.07 106.71 1,979,638 +0.47(+0.44%)
Nov 21, 2016 104.91 106.29 104.66 106.24 2,135,913 +1.53(+1.46%)
Nov 18, 2016 103.44 107.25 103.14 104.71 3,709,504 +0.91(+0.88%)
Nov 17, 2016 101.58 103.85 100.72 103.80 1,839,375 +2.56(+2.53%)
Nov 16, 2016 100.77 101.29 100.08 101.24 1,292,267 +0.12(+0.12%)
Nov 15, 2016 99.92 101.46 99.17 101.12 1,996,485 +2.61(+2.65%)
Nov 14, 2016 97.80 98.92 97.51 98.51 1,769,150 +1.02(+1.05%)
Nov 11, 2016 95.82 97.64 95.10 97.49 1,693,294 +1.52(+1.58%)
Nov 10, 2016 98.13 99.44 96.49 95.97 2,707,266 -2.04(-2.08%)
Nov 09, 2016 96.79 98.24 96.28 98.01 1,964,285 -1.11(-1.12%)
Nov 08, 2016 98.51 99.65 97.91 99.12 1,503,265 +0.61(+0.62%)
Nov 07, 2016 96.48 98.58 96.46 98.51 3,657,084 +3.51(+3.69%)
Nov 04, 2016 94.35 96.17 93.69 95.00 2,226,924 -0.24(-0.25%)
Nov 03, 2016 95.87 95.94 94.94 95.24 2,343,758 -0.61(-0.64%)
Nov 02, 2016 95.87 96.63 94.80 95.85 2,846,139 -0.20(-0.21%)
Nov 01, 2016 97.16 97.43 95.09 96.05 2,533,861 -0.81(-0.84%)
Oct 31, 2016 96.91 97.41 96.36 96.86 2,006,940 +0.65(+0.68%)
Oct 28, 2016 97.22 97.80 96.03 96.21 1,603,691 -0.49(-0.51%)
Oct 27, 2016 98.59 98.90 96.52 96.70 2,327,786 -1.17(-1.20%)
Oct 26, 2016 97.73 98.68 97.39 97.87 2,355,568 -0.21(-0.21%)
Oct 25, 2016 99.14 99.17 97.91 98.08 2,217,689 -0.90(-0.91%)
Oct 24, 2016 98.45 99.30 98.01 98.98 2,064,717 +1.37(+1.40%)
Oct 21, 2016 96.76 99.13 96.74 97.61 4,329,850 +0.67(+0.69%)
Oct 20, 2016 100.00 100.93 95.87 96.94 7,920,884 -2.78(-2.79%)
Oct 19, 2016 99.67 100.18 99.20 99.72 4,280,994 +0.25(+0.25%)
Oct 18, 2016 99.05 99.69 98.55 99.47 2,885,986 +1.41(+1.44%)
Oct 17, 2016 97.89 99.11 97.48 98.06 2,206,948 -0.16(-0.16%)
Oct 14, 2016 98.32 99.16 98.13 98.22 2,680,894 +0.49(+0.50%)
Oct 13, 2016 98.12 98.12 96.91 97.73 3,451,353 -0.95(-0.96%)
Oct 12, 2016 98.19 99.08 96.81 98.68 3,960,873 -0.91(-0.91%)
Oct 11, 2016 101.61 101.64 98.64 99.59 4,912,581 -2.56(-2.51%)
Oct 10, 2016 100.97 102.44 100.61 102.15 3,485,109 +1.80(+1.79%)
Oct 07, 2016 99.86 100.89 98.89 100.35 5,797,149 +0.16(+0.16%)
Oct 06, 2016 98.85 100.47 97.82 100.19 10,273,488 +4.02(+4.18%)
Oct 05, 2016 94.71 96.50 94.40 96.17 3,191,237 +1.34(+1.41%)
Oct 04, 2016 94.56 95.40 94.26 94.83 2,687,017 +0.24(+0.25%)
Oct 03, 2016 94.15 95.33 94.08 94.59 2,005,952 -0.12(-0.13%)
Sep 30, 2016 93.67 95.39 93.42 94.71 3,193,339 +1.48(+1.59%)
Sep 29, 2016 92.90 94.10 92.48 93.23 3,103,833 +0.29(+0.31%)
Sep 28, 2016 92.72 93.20 92.18 92.94 1,226,309 +0.43(+0.46%)
Sep 27, 2016 90.56 92.64 90.56 92.51 1,680,142 +1.10(+1.20%)
Sep 26, 2016 91.51 91.74 90.96 91.41 1,702,702 -0.37(-0.40%)
Sep 23, 2016 92.43 92.95 91.72 91.78 1,725,036 -0.91(-0.98%)
Sep 22, 2016 93.58 93.88 92.09 92.69 2,650,477 -0.60(-0.64%)
Sep 21, 2016 92.52 93.31 91.80 93.29 1,846,537 +1.31(+1.42%)
Sep 20, 2016 92.65 93.11 91.72 91.98 1,869,844 -0.17(-0.18%)
Sep 19, 2016 93.78 93.78 91.90 92.15 1,612,594 -0.81(-0.87%)
Sep 16, 2016 93.18 93.84 91.94 92.96 2,091,036 -0.40(-0.43%)
Sep 15, 2016 91.57 93.70 91.57 93.36 2,642,638 +1.79(+1.95%)
Sep 14, 2016 91.78 92.14 90.93 91.57 2,596,437 +0.03(+0.03%)
Sep 13, 2016 92.46 93.17 90.99 91.54 2,368,939 -1.73(-1.85%)
Sep 12, 2016 89.85 93.59 89.80 93.27 1,855,738 +2.09(+2.29%)
Sep 09, 2016 92.64 92.92 91.05 91.18 2,696,482 -2.39(-2.55%)
Sep 08, 2016 93.50 94.24 93.16 93.57 1,196,575 -0.47(-0.50%)
Sep 07, 2016 93.45 94.48 93.39 94.04 2,465,113 +0.34(+0.36%)
Sep 06, 2016 93.88 94.85 93.11 93.70 1,975,636 -0.66(-0.70%)
Sep 02, 2016 95.24 94.36 94.36 94.36 1,619,400 -0.27(-0.29%)
Sep 01, 2016 93.60 94.77 92.79 94.63 1,899,939 +1.31(+1.40%)
Aug 31, 2016 93.00 93.48 92.31 93.32 1,734,666 +0.34(+0.37%)
Aug 30, 2016 94.55 94.75 92.74 92.98 2,224,468 -1.36(-1.44%)
Aug 29, 2016 93.86 95.77 93.01 94.34 1,703,060 +0.53(+0.56%)
Aug 26, 2016 93.41 94.15 92.76 93.81 1,689,478 +0.37(+0.40%)
Aug 25, 2016 92.79 93.95 92.60 93.44 1,690,498 +0.75(+0.81%)
Aug 24, 2016 93.90 94.17 92.34 92.69 1,611,649 -1.19(-1.27%)
Aug 23, 2016 94.35 94.88 93.47 93.88 2,530,878 +0.68(+0.73%)
Aug 22, 2016 92.81 93.70 92.40 93.20 1,540,137 +0.01(+0.01%)
Aug 19, 2016 92.25 93.60 91.46 93.19 2,756,802 +2.26(+2.49%)
Aug 18, 2016 90.50 91.10 90.00 90.93 1,653,835 +0.72(+0.80%)
Aug 17, 2016 89.57 90.68 89.50 90.21 1,961,560 +0.35(+0.39%)
Aug 16, 2016 90.43 90.94 89.84 89.86 2,037,024 -0.88(-0.97%)
Aug 15, 2016 89.17 91.37 89.10 90.74 2,124,021 +1.56(+1.75%)
Aug 12, 2016 89.06 90.19 88.51 89.18 2,088,692 +0.29(+0.33%)
Aug 11, 2016 89.15 89.87 88.58 88.89 4,719,746 -0.22(-0.25%)
Aug 10, 2016 93.06 93.19 88.13 89.11 7,045,676 -4.18(-4.48%)
Aug 09, 2016 92.97 93.45 92.63 93.29 1,333,431 +0.57(+0.61%)
Aug 08, 2016 93.16 93.30 92.49 92.72 1,565,363 -0.53(-0.57%)
Aug 05, 2016 92.00 93.30 91.75 93.25 1,507,613 +1.32(+1.44%)
Aug 04, 2016 90.83 92.00 90.36 91.93 2,135,884 +1.14(+1.26%)
Aug 03, 2016 89.34 90.80 89.19 90.79 2,202,836 +1.06(+1.18%)
Aug 02, 2016 90.61 91.09 88.96 89.73 2,235,326 -1.06(-1.17%)
Aug 01, 2016 90.17 90.96 89.79 90.79 1,660,504 +1.02(+1.14%)
Jul 29, 2016 93.05 93.05 89.67 89.77 3,259,482 -3.31(-3.56%)
Jul 28, 2016 92.94 93.80 91.60 93.08 2,824,505 +1.12(+1.22%)
Jul 27, 2016 92.20 92.29 90.97 91.96 2,671,647 +0.36(+0.39%)
Jul 26, 2016 91.20 92.18 90.36 91.60 2,570,406 +0.96(+1.06%)
Jul 25, 2016 90.06 90.70 89.64 90.64 1,295,937 +0.59(+0.66%)
Jul 22, 2016 89.69 90.34 88.99 90.05 1,280,295 +0.73(+0.82%)
Jul 21, 2016 91.13 91.34 89.00 89.32 2,162,461 -1.89(-2.07%)
Jul 20, 2016 90.00 91.50 89.46 91.21 2,536,365 +1.71(+1.91%)
Jul 19, 2016 88.78 90.00 88.16 89.50 1,698,055 +0.17(+0.19%)
Jul 18, 2016 89.62 89.69 88.42 89.33 1,809,032 +0.78(+0.88%)
Jul 15, 2016 88.19 88.84 87.63 88.55 1,834,054 +0.67(+0.76%)
Jul 14, 2016 89.51 89.75 87.82 87.88 2,462,797 -0.74(-0.84%)
Jul 13, 2016 88.49 89.37 88.22 88.62 2,075,193 +0.38(+0.43%)
Jul 12, 2016 87.26 88.31 87.00 88.24 2,359,359 +1.91(+2.21%)
Jul 11, 2016 85.47 86.68 85.00 86.33 1,921,913 +1.45(+1.71%)
Jul 08, 2016 82.89 85.28 82.04 84.88 2,667,133 +2.84(+3.46%)
Jul 07, 2016 82.17 83.21 81.53 82.04 1,829,745 +0.15(+0.18%)
Jul 05, 2016 82.71 82.71 80.98 81.89 1,834,390 -1.09(-1.31%)
Jul 01, 2016 83.95 82.98 82.98 82.98 1,731,700 -1.08(-1.28%)
Jun 30, 2016 82.81 84.06 82.18 84.06 2,845,627 +1.86(+2.26%)
Jun 29, 2016 82.53 83.69 81.27 82.20 4,104,594 +0.53(+0.65%)
Jun 28, 2016 81.00 81.69 80.51 81.67 2,390,714 +1.71(+2.14%)
Jun 27, 2016 81.35 81.83 79.15 79.96 3,007,797 -2.32(-2.82%)
Jun 24, 2016 82.99 85.80 82.28 82.28 5,740,655 -4.90(-5.62%)
Jun 23, 2016 86.28 87.19 86.15 87.18 2,606,273 +1.53(+1.79%)
Jun 22, 2016 84.46 85.89 84.36 85.65 2,475,665 +0.99(+1.17%)
Jun 21, 2016 84.68 85.00 84.07 84.66 1,330,147 +0.38(+0.45%)
Jun 20, 2016 83.97 84.75 83.57 84.28 2,642,728 +1.39(+1.68%)
Jun 17, 2016 82.51 82.90 81.74 82.89 2,362,474 +0.22(+0.27%)
Jun 16, 2016 81.75 82.81 81.36 82.67 1,314,708 +0.19(+0.23%)
Jun 15, 2016 82.59 83.21 81.93 82.48 1,632,417 +0.51(+0.62%)
Jun 14, 2016 81.68 82.25 81.21 81.97 1,477,711 -0.01(-0.01%)
Jun 13, 2016 81.55 82.85 81.55 81.98 1,418,960 -0.39(-0.47%)
Jun 10, 2016 82.29 82.62 81.79 82.37 1,647,229 -1.26(-1.51%)
Jun 09, 2016 82.67 83.69 82.13 83.63 1,574,409 +0.24(+0.29%)
Jun 08, 2016 82.89 83.54 82.68 83.39 1,260,032 +0.42(+0.51%)
Jun 07, 2016 82.85 83.25 82.30 82.97 1,694,957 +0.65(+0.79%)
Jun 06, 2016 83.23 83.43 82.15 82.32 1,516,725 -0.78(-0.94%)
Jun 03, 2016 83.28 83.38 82.52 83.10 1,646,908 -0.53(-0.63%)
Jun 02, 2016 83.04 84.31 82.75 83.63 2,828,865 +0.50(+0.60%)
Jun 01, 2016 82.54 83.23 82.02 83.13 2,197,594 +0.32(+0.39%)
May 31, 2016 82.63 83.04 82.02 82.81 2,574,288 -0.16(-0.19%)
May 27, 2016 81.20 82.97 82.97 82.97 3,736,100 +1.95(+2.41%)
May 26, 2016 80.44 81.19 80.28 81.02 1,929,931 +0.40(+0.50%)
May 25, 2016 79.60 80.81 79.20 80.62 2,951,307 +1.35(+1.70%)
May 24, 2016 77.61 79.58 77.52 79.27 3,592,267 +2.45(+3.19%)
May 23, 2016 76.65 77.35 76.15 76.82 3,234,960 +0.14(+0.18%)
May 20, 2016 75.27 77.00 75.02 76.68 3,495,142 +3.36(+4.58%)
May 19, 2016 73.66 74.05 72.99 73.32 1,821,347 -0.65(-0.88%)
May 18, 2016 73.25 74.76 72.96 73.97 2,334,623 +0.83(+1.13%)
May 17, 2016 73.65 73.91 72.92 73.14 3,356,696 -0.32(-0.44%)
May 16, 2016 72.19 73.91 72.00 73.46 4,115,659 -0.88(-1.18%)
May 13, 2016 74.73 74.98 74.21 74.34 2,151,830 -0.56(-0.75%)
May 12, 2016 75.83 76.03 74.09 74.90 2,332,860 -0.71(-0.94%)
May 11, 2016 75.42 76.09 75.31 75.61 1,913,335 -0.34(-0.45%)
May 10, 2016 74.94 75.98 74.55 75.95 2,755,859 +1.31(+1.76%)
May 09, 2016 75.00 75.40 74.32 74.64 2,440,354 -0.30(-0.40%)
May 06, 2016 74.84 75.29 74.23 74.94 2,352,593 -0.11(-0.15%)
May 05, 2016 75.04 75.83 74.80 75.05 2,872,433 +0.15(+0.20%)
May 04, 2016 75.42 76.24 74.62 74.90 3,456,980 -0.83(-1.10%)
May 03, 2016 75.73 76.11 75.36 75.73 3,325,598 -0.86(-1.12%)
May 02, 2016 76.40 77.18 75.78 76.59 3,720,643 +0.19(+0.25%)
Apr 29, 2016 77.83 77.95 75.68 76.40 4,548,109 -1.76(-2.25%)
Apr 28, 2016 79.94 80.38 77.96 78.16 3,234,235 -2.81(-3.47%)
Apr 27, 2016 80.35 81.16 79.70 80.97 3,784,231 +0.72(+0.90%)
Apr 26, 2016 80.58 81.40 79.75 80.25 2,710,833 +0.03(+0.04%)
Apr 25, 2016 80.72 80.92 79.53 80.22 2,231,874 -0.43(-0.53%)
Apr 22, 2016 80.76 81.81 80.10 80.65 2,223,052 -0.17(-0.21%)
Apr 21, 2016 82.71 83.83 80.21 80.82 3,996,033 -1.85(-2.24%)
Apr 20, 2016 82.36 82.99 80.79 82.67 4,079,104 -0.10(-0.12%)
Apr 19, 2016 82.50 83.07 81.79 82.77 2,929,637 +0.71(+0.87%)
Apr 18, 2016 81.67 82.42 81.11 82.06 2,707,630 +0.42(+0.51%)
Apr 15, 2016 81.02 81.89 80.35 81.64 2,880,801 +0.03(+0.04%)
Apr 14, 2016 81.65 82.30 80.72 81.61 2,762,760 -1.20(-1.45%)
Apr 13, 2016 82.18 82.82 81.64 82.81 2,562,630 +1.41(+1.73%)
Apr 12, 2016 81.70 82.00 80.29 81.40 2,399,882 +0.02(+0.02%)
Apr 11, 2016 82.29 82.30 81.29 81.38 1,630,283 +0.26(+0.32%)
Apr 08, 2016 82.04 82.45 80.69 81.12 1,713,312 -0.10(-0.12%)
Apr 07, 2016 82.07 82.50 80.45 81.22 2,500,189 -1.40(-1.69%)
Apr 06, 2016 81.54 82.69 81.26 82.62 2,187,151 +0.93(+1.14%)
Apr 05, 2016 81.82 82.73 81.56 81.69 1,880,842 -1.07(-1.29%)
Apr 04, 2016 82.98 82.98 81.82 82.76 2,048,331 -0.17(-0.20%)
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.