Lam Research (NQ: LRCX )

588.23 USD -33.59 (-5.40%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2005 37.41 37.98 36.66 37.55 2,841,524 -0.28(-0.74%)
Nov 29, 2005 37.38 38.08 37.25 37.83 1,567,231 +0.77(+2.08%)
Nov 28, 2005 38.38 38.71 37.05 37.06 1,740,937 -1.38(-3.59%)
Nov 25, 2005 37.47 38.44 37.46 38.44 700,276 +0.94(+2.51%)
Nov 23, 2005 37.71 38.19 37.50 37.50 1,311,990 -0.17(-0.45%)
Nov 22, 2005 36.90 37.81 36.90 37.67 3,149,373 +0.67(+1.81%)
Nov 21, 2005 37.50 37.55 36.80 37.00 2,577,017 -0.49(-1.31%)
Nov 18, 2005 37.80 38.15 37.36 37.49 2,662,650 -0.08(-0.21%)
Nov 17, 2005 37.03 37.65 36.79 37.57 2,532,155 +0.16(+0.43%)
Nov 16, 2005 37.70 38.08 37.05 37.41 3,248,774 -0.42(-1.11%)
Nov 15, 2005 37.34 38.00 37.31 37.83 2,182,231 +0.42(+1.12%)
Nov 14, 2005 37.11 38.00 36.79 37.41 1,966,712 +0.24(+0.65%)
Nov 11, 2005 37.66 38.00 37.00 37.17 1,874,075 -0.59(-1.56%)
Nov 10, 2005 38.04 38.25 37.52 37.76 4,223,830 +0.22(+0.59%)
Nov 09, 2005 35.88 37.60 35.79 37.54 3,658,293 +1.70(+4.74%)
Nov 08, 2005 35.55 36.48 35.51 35.84 2,703,509 +0.02(+0.06%)
Nov 07, 2005 35.30 36.08 35.03 35.82 1,875,313 +0.75(+2.14%)
Nov 04, 2005 35.43 35.70 34.65 35.07 1,652,146 -0.33(-0.93%)
Nov 03, 2005 35.00 35.77 34.93 35.40 3,631,750 +0.56(+1.61%)
Nov 02, 2005 33.36 34.97 33.27 34.84 2,892,179 +1.14(+3.38%)
Nov 01, 2005 33.70 33.98 33.52 33.70 1,860,577 -0.04(-0.12%)
Oct 31, 2005 32.96 33.96 32.88 33.74 1,781,434 +0.78(+2.37%)
Oct 28, 2005 32.32 33.02 31.53 32.96 3,913,269 +0.37(+1.14%)
Oct 27, 2005 33.33 33.59 32.54 32.59 2,537,565 -0.71(-2.13%)
Oct 26, 2005 34.05 34.25 33.12 33.30 2,751,107 -0.73(-2.15%)
Oct 25, 2005 34.17 34.43 33.71 34.03 1,648,424 -0.30(-0.87%)
Oct 24, 2005 34.25 34.59 33.53 34.33 2,379,135 -0.11(-0.32%)
Oct 21, 2005 33.99 34.75 33.91 34.44 2,606,674 +0.75(+2.23%)
Oct 20, 2005 33.47 34.12 33.47 33.69 4,076,039 +0.31(+0.93%)
Oct 19, 2005 33.13 33.40 32.14 33.38 3,126,844 +0.27(+0.82%)
Oct 18, 2005 32.82 33.51 32.80 33.11 3,191,198 +0.07(+0.21%)
Oct 17, 2005 33.35 33.47 32.79 33.04 5,151,765 -0.40(-1.20%)
Oct 14, 2005 33.61 33.94 32.86 33.44 5,926,741 -0.31(-0.92%)
Oct 13, 2005 31.83 34.29 31.17 33.75 14,570,537 +3.55(+11.75%)
Oct 12, 2005 30.00 30.89 29.71 30.20 4,338,077 +0.14(+0.47%)
Oct 11, 2005 30.33 30.96 29.75 30.06 3,230,008 -0.23(-0.76%)
Oct 10, 2005 30.35 30.41 29.72 30.29 3,054,540 -0.03(-0.10%)
Oct 07, 2005 30.30 30.66 30.26 30.32 2,305,619 +0.06(+0.20%)
Oct 06, 2005 30.60 30.76 29.94 30.26 3,334,153 -0.43(-1.40%)
Oct 05, 2005 30.80 31.02 30.42 30.69 1,916,478 -0.21(-0.68%)
Oct 04, 2005 31.04 31.32 30.91 30.90 1,734,428 -0.11(-0.35%)
Oct 03, 2005 30.60 31.33 30.47 31.01 2,246,605 +0.54(+1.77%)
Sep 30, 2005 29.74 30.69 29.70 30.47 1,707,971 +0.81(+2.73%)
Sep 29, 2005 28.91 30.01 28.76 29.66 2,206,967 +0.69(+2.38%)
Sep 28, 2005 28.96 29.40 28.73 28.97 1,769,996 -0.03(-0.10%)
Sep 27, 2005 28.82 29.17 28.37 29.00 2,340,548 +0.02(+0.07%)
Sep 26, 2005 29.55 29.75 28.85 28.98 2,656,924 -0.41(-1.40%)
Sep 23, 2005 29.39 29.55 28.92 29.39 1,938,221 -0.26(-0.88%)
Sep 22, 2005 29.65 29.79 29.10 29.65 1,660,801 +0.21(+0.71%)
Sep 21, 2005 29.95 29.96 29.19 29.44 1,815,600 -0.46(-1.54%)
Sep 20, 2005 30.26 30.52 29.85 29.90 2,122,300 -0.34(-1.12%)
Sep 19, 2005 30.55 30.69 29.86 30.24 1,846,210 -0.40(-1.31%)
Sep 16, 2005 31.10 31.11 30.51 30.64 1,650,886 -0.41(-1.32%)
Sep 15, 2005 31.10 31.25 30.75 31.05 1,543,052 -0.08(-0.26%)
Sep 14, 2005 31.86 31.93 31.01 31.13 1,660,900 -0.73(-2.29%)
Sep 13, 2005 31.18 32.09 31.15 31.86 1,596,530 +0.48(+1.53%)
Sep 12, 2005 30.95 31.53 30.92 31.38 1,214,182 +0.32(+1.03%)
Sep 09, 2005 30.98 31.40 30.61 31.06 2,228,725 +0.10(+0.32%)
Sep 08, 2005 30.94 31.17 30.81 30.96 3,892,006 -0.08(-0.26%)
Sep 07, 2005 30.58 31.14 30.34 31.04 2,231,818 +0.59(+1.94%)
Sep 06, 2005 30.30 30.66 30.10 30.45 1,705,916 +0.32(+1.06%)
Sep 02, 2005 30.43 30.55 30.00 30.13 1,947,276 -0.23(-0.76%)
Sep 01, 2005 31.30 31.35 30.20 30.36 4,347,791 -1.34(-4.23%)
Aug 31, 2005 31.25 31.70 30.85 31.70 2,781,076 +0.31(+0.99%)
Aug 30, 2005 31.10 31.44 30.89 31.39 2,171,143 +0.19(+0.61%)
Aug 29, 2005 29.80 31.21 29.65 31.20 3,180,408 +1.34(+4.49%)
Aug 26, 2005 30.05 30.07 29.69 29.86 1,729,863 -0.21(-0.70%)
Aug 25, 2005 30.01 30.10 29.86 30.07 2,067,314 +0.30(+1.01%)
Aug 24, 2005 29.82 30.34 29.59 29.77 1,914,436 -0.16(-0.53%)
Aug 23, 2005 30.09 30.39 29.89 29.93 1,941,210 -0.15(-0.50%)
Aug 22, 2005 29.40 30.10 29.40 30.08 2,649,621 +0.67(+2.28%)
Aug 19, 2005 29.46 29.60 29.26 29.41 1,141,963 +0.10(+0.34%)
Aug 18, 2005 29.30 29.58 29.11 29.31 1,387,348 -0.03(-0.10%)
Aug 17, 2005 29.20 29.86 29.15 29.34 3,172,667 +0.90(+3.16%)
Aug 16, 2005 28.97 29.00 28.41 28.44 1,342,780 -0.72(-2.47%)
Aug 15, 2005 28.63 29.46 28.56 29.16 1,461,650 +0.45(+1.57%)
Aug 12, 2005 28.89 28.90 28.45 28.71 1,415,601 -0.28(-0.97%)
Aug 11, 2005 28.49 29.11 28.42 28.99 1,258,407 +0.51(+1.79%)
Aug 10, 2005 29.32 29.38 28.38 28.48 2,587,126 -0.71(-2.43%)
Aug 09, 2005 29.21 29.33 28.80 29.19 1,729,804 +0.08(+0.27%)
Aug 08, 2005 29.30 29.46 28.89 29.11 2,614,784 -0.19(-0.65%)
Aug 05, 2005 29.00 29.40 28.70 29.30 2,586,160 +0.34(+1.17%)
Aug 04, 2005 28.75 29.05 28.66 28.96 2,206,610 +0.00(+0.00%)
Aug 03, 2005 28.87 29.25 28.65 28.96 2,557,178 -0.14(-0.48%)
Aug 02, 2005 28.22 29.22 28.20 29.10 2,963,089 +0.91(+3.23%)
Aug 01, 2005 28.52 28.57 27.92 28.19 4,375,728 -0.26(-0.91%)
Jul 29, 2005 28.22 28.64 27.77 28.45 3,800,265 +0.17(+0.60%)
Jul 28, 2005 28.13 28.37 27.95 28.28 2,068,366 +0.13(+0.46%)
Jul 27, 2005 28.60 28.65 27.83 28.15 3,128,622 -0.27(-0.95%)
Jul 26, 2005 28.71 28.92 28.05 28.42 3,163,903 -0.25(-0.87%)
Jul 25, 2005 29.03 29.39 28.44 28.67 3,046,025 -0.31(-1.07%)
Jul 22, 2005 29.70 29.78 28.69 28.98 3,151,617 -0.73(-2.46%)
Jul 21, 2005 31.32 31.38 29.56 29.71 7,657,741 -2.84(-8.73%)
Jul 20, 2005 30.46 32.61 30.38 32.55 5,939,277 +1.45(+4.66%)
Jul 19, 2005 30.61 31.28 30.47 31.10 1,592,309 +0.49(+1.60%)
Jul 18, 2005 30.45 30.66 30.14 30.61 1,824,177 +0.09(+0.29%)
Jul 15, 2005 30.93 30.98 30.36 30.52 2,577,876 -0.40(-1.29%)
Jul 14, 2005 31.07 31.49 30.67 30.92 3,739,427 +0.15(+0.49%)
Jul 13, 2005 30.60 31.00 30.20 30.77 2,800,071 +0.21(+0.69%)
Jul 12, 2005 29.59 30.71 29.45 30.56 4,546,463 +1.02(+3.45%)
Jul 11, 2005 29.10 29.54 28.90 29.54 2,633,497 +0.55(+1.90%)
Jul 08, 2005 29.00 29.10 28.44 28.99 5,047,226 -0.01(-0.03%)
Jul 07, 2005 28.65 29.29 28.60 29.00 2,589,816 +0.17(+0.59%)
Jul 06, 2005 28.98 29.32 28.68 28.83 3,467,372 -0.16(-0.55%)
Jul 05, 2005 29.04 29.61 28.76 28.99 2,151,800 -0.05(-0.17%)
Jul 01, 2005 28.98 29.26 28.93 29.04 1,633,200 +0.09(+0.31%)
Jun 30, 2005 28.93 29.50 28.93 28.95 2,459,747 -0.01(-0.03%)
Jun 29, 2005 28.68 29.04 28.50 28.96 3,266,693 +0.16(+0.56%)
Jun 28, 2005 28.54 28.80 28.33 28.80 2,248,349 +0.40(+1.41%)
Jun 27, 2005 28.78 28.97 28.31 28.40 3,381,033 -0.48(-1.66%)
Jun 24, 2005 30.13 30.14 28.71 28.88 4,444,307 -1.36(-4.50%)
Jun 23, 2005 30.83 31.51 30.22 30.24 2,627,738 -0.65(-2.10%)
Jun 22, 2005 30.71 30.98 30.51 30.89 1,400,982 +0.26(+0.85%)
Jun 21, 2005 30.30 30.70 30.15 30.63 2,171,933 +0.43(+1.42%)
Jun 20, 2005 30.45 30.48 30.17 30.20 1,151,937 -0.43(-1.40%)
Jun 17, 2005 30.45 30.71 30.03 30.63 2,858,601 +0.32(+1.06%)
Jun 16, 2005 30.20 30.83 30.08 30.31 2,219,600 +0.03(+0.10%)
Jun 15, 2005 30.44 30.55 29.60 30.28 2,140,998 +0.05(+0.17%)
Jun 14, 2005 30.47 30.58 30.02 30.23 2,273,733 -0.37(-1.21%)
Jun 13, 2005 30.39 30.85 30.19 30.60 2,492,662 -0.10(-0.33%)
Jun 10, 2005 31.38 31.38 30.42 30.70 1,431,146 -0.59(-1.89%)
Jun 09, 2005 30.65 31.40 30.30 31.29 1,760,307 +0.54(+1.76%)
Jun 08, 2005 30.51 30.93 30.43 30.75 2,753,636 +0.36(+1.18%)
Jun 07, 2005 31.12 31.58 30.36 30.39 2,845,964 -0.81(-2.60%)
Jun 06, 2005 31.26 31.46 30.88 31.20 1,439,503 -0.24(-0.76%)
Jun 03, 2005 31.49 31.75 31.25 31.44 1,678,193 -0.34(-1.07%)
Jun 02, 2005 30.41 31.78 30.36 31.78 2,311,163 +0.84(+2.71%)
Jun 01, 2005 30.38 31.57 30.17 30.94 3,683,359 +0.29(+0.95%)
May 31, 2005 29.94 30.75 29.80 30.65 6,071,295 +0.90(+3.03%)
May 27, 2005 29.79 29.90 29.36 29.75 1,046,070 -0.14(-0.47%)
May 26, 2005 29.32 29.98 29.32 29.89 1,424,093 +0.71(+2.43%)
May 25, 2005 29.58 29.58 28.91 29.18 1,399,741 -0.37(-1.25%)
May 24, 2005 28.74 29.59 28.67 29.55 2,288,100 +0.84(+2.93%)
May 23, 2005 28.90 28.99 28.42 28.71 1,675,497 -0.23(-0.79%)
May 20, 2005 28.39 28.94 28.27 28.94 1,206,907 +0.50(+1.76%)
May 19, 2005 28.38 28.87 28.11 28.44 1,759,285 +0.05(+0.18%)
May 18, 2005 27.71 28.67 27.46 28.39 2,598,900 +0.41(+1.47%)
May 17, 2005 27.37 27.98 27.23 27.98 1,784,282 +0.51(+1.86%)
May 16, 2005 27.25 27.54 27.15 27.47 1,798,279 +0.22(+0.81%)
May 13, 2005 26.56 27.51 26.56 27.25 3,021,272 +0.77(+2.91%)
May 12, 2005 26.60 26.87 26.24 26.48 1,871,928 -0.11(-0.41%)
May 11, 2005 26.44 26.66 25.92 26.59 1,782,396 +0.11(+0.42%)
May 10, 2005 26.42 26.97 26.29 26.48 1,784,757 -0.12(-0.45%)
May 09, 2005 26.49 26.64 26.23 26.60 1,251,465 +0.01(+0.04%)
May 06, 2005 26.80 26.80 26.18 26.59 1,285,468 -0.01(-0.04%)
May 05, 2005 26.55 27.00 26.38 26.60 1,984,186 -0.08(-0.30%)
May 04, 2005 26.23 26.76 26.10 26.68 1,297,285 +0.55(+2.10%)
May 03, 2005 25.90 26.33 25.80 26.13 2,398,054 +0.15(+0.58%)
May 02, 2005 25.72 26.11 25.63 25.98 2,261,124 +0.33(+1.29%)
Apr 29, 2005 25.79 26.01 24.24 25.65 6,896,170 -0.58(-2.21%)
Apr 28, 2005 26.85 27.16 26.18 26.23 2,418,490 -0.75(-2.78%)
Apr 27, 2005 26.59 27.25 26.37 26.98 1,872,887 +0.20(+0.75%)
Apr 26, 2005 27.26 27.68 26.78 26.78 2,081,726 -0.48(-1.76%)
Apr 25, 2005 27.21 27.48 26.93 27.26 1,378,792 +0.37(+1.38%)
Apr 22, 2005 27.31 27.41 26.75 26.89 1,582,745 -0.52(-1.90%)
Apr 21, 2005 26.62 27.45 26.52 27.41 2,187,893 +1.18(+4.50%)
Apr 20, 2005 27.36 27.51 26.20 26.23 3,657,929 -0.78(-2.89%)
Apr 19, 2005 26.59 27.08 26.54 27.01 3,597,725 +0.64(+2.43%)
Apr 18, 2005 25.80 26.60 25.72 26.37 2,653,817 +0.50(+1.93%)
Apr 15, 2005 26.20 26.35 25.45 25.87 4,569,232 -0.51(-1.93%)
Apr 14, 2005 26.99 27.02 26.16 26.38 6,245,883 +0.29(+1.11%)
Apr 13, 2005 27.65 27.71 26.00 26.09 5,535,695 -1.69(-6.08%)
Apr 12, 2005 27.57 27.80 26.90 27.78 3,502,779 +0.17(+0.62%)
Apr 11, 2005 27.74 27.97 27.51 27.61 2,716,505 -0.39(-1.39%)
Apr 08, 2005 27.99 28.59 27.88 28.00 2,040,645 +0.19(+0.68%)
Apr 07, 2005 27.55 27.85 27.40 27.81 2,281,190 +0.31(+1.13%)
Apr 06, 2005 27.77 27.85 27.32 27.50 3,558,880 +0.06(+0.22%)
Apr 05, 2005 28.03 28.13 27.30 27.44 4,845,221 -0.59(-2.10%)
Apr 04, 2005 28.62 28.62 27.57 28.03 4,273,960 -0.43(-1.51%)
Apr 01, 2005 29.10 29.25 28.28 28.46 2,273,131 -0.40(-1.39%)
Mar 31, 2005 28.68 28.96 28.38 28.86 2,766,476 +0.32(+1.12%)
Mar 30, 2005 27.95 28.57 27.91 28.54 1,432,724 +0.72(+2.59%)
Mar 29, 2005 27.98 28.49 27.65 27.82 2,472,461 -0.08(-0.29%)
Mar 28, 2005 28.33 28.75 27.89 27.90 1,535,548 -0.38(-1.34%)
Mar 24, 2005 28.01 28.54 27.96 28.28 2,709,268 +0.33(+1.18%)
Mar 23, 2005 27.63 28.29 27.54 27.95 1,806,041 +0.17(+0.61%)
Mar 22, 2005 28.07 28.41 27.66 27.78 2,539,226 -0.11(-0.39%)
Mar 21, 2005 27.52 28.02 27.38 27.89 2,748,382 +0.37(+1.34%)
Mar 18, 2005 27.89 27.90 27.17 27.52 2,617,627 -0.17(-0.61%)
Mar 17, 2005 27.28 27.96 27.25 27.69 3,652,753 +0.39(+1.43%)
Mar 16, 2005 27.75 27.91 27.27 27.30 3,300,361 -0.61(-2.19%)
Mar 15, 2005 28.76 28.92 27.79 27.91 3,201,557 -0.76(-2.65%)
Mar 14, 2005 28.70 28.87 28.22 28.67 2,380,699 +0.06(+0.21%)
Mar 11, 2005 29.28 29.38 28.50 28.61 3,750,104 -0.53(-1.82%)
Mar 10, 2005 29.30 29.50 28.54 29.14 3,481,537 -0.07(-0.24%)
Mar 09, 2005 29.48 30.04 29.20 29.21 3,051,502 -0.30(-1.02%)
Mar 08, 2005 29.97 30.14 29.36 29.51 3,252,376 -0.37(-1.24%)
Mar 07, 2005 29.63 30.69 29.63 29.88 4,126,298 +0.25(+0.84%)
Mar 04, 2005 30.11 30.69 29.55 29.63 4,222,335 -0.32(-1.07%)
Mar 03, 2005 31.35 31.36 29.22 29.95 6,764,342 -1.46(-4.65%)
Mar 02, 2005 31.35 31.78 30.72 31.41 5,522,354 -0.47(-1.47%)
Mar 01, 2005 31.59 32.26 31.59 31.88 4,042,107 +0.44(+1.40%)
Feb 28, 2005 31.63 32.01 30.87 31.44 3,248,703 -0.54(-1.69%)
Feb 25, 2005 31.10 32.07 30.94 31.98 3,290,834 +0.69(+2.21%)
Feb 24, 2005 29.82 31.85 29.70 31.29 9,605,604 +1.81(+6.14%)
Feb 23, 2005 29.95 30.16 29.04 29.48 3,457,239 -0.33(-1.11%)
Feb 22, 2005 30.00 30.94 29.39 29.81 3,801,996 -0.21(-0.70%)
Feb 18, 2005 30.00 30.22 29.70 30.02 2,085,510 +0.02(+0.07%)
Feb 17, 2005 30.55 30.95 29.90 30.00 2,922,877 -0.58(-1.90%)
Feb 16, 2005 30.55 30.96 29.79 30.58 4,455,111 -0.16(-0.52%)
Feb 15, 2005 30.11 31.20 30.03 30.74 4,043,557 +0.54(+1.79%)
Feb 14, 2005 29.64 30.20 29.45 30.20 2,942,607 +0.37(+1.24%)
Feb 11, 2005 28.62 30.05 28.61 29.83 3,691,517 +0.83(+2.86%)
Feb 10, 2005 29.00 29.28 28.49 29.00 3,041,917 +0.21(+0.73%)
Feb 09, 2005 29.60 29.79 28.70 28.79 3,822,119 -1.06(-3.55%)
Feb 08, 2005 28.68 30.22 28.50 29.85 5,272,369 +1.15(+4.01%)
Feb 07, 2005 28.80 29.20 28.47 28.70 2,262,187 -0.26(-0.90%)
Feb 04, 2005 27.18 28.99 27.13 28.96 3,014,988 +1.61(+5.89%)
Feb 03, 2005 27.17 27.52 27.02 27.35 3,258,638 +0.09(+0.33%)
Feb 02, 2005 26.97 27.31 26.83 27.26 2,533,706 +0.17(+0.63%)
Feb 01, 2005 26.66 27.25 26.56 27.09 1,553,409 +0.33(+1.23%)
Jan 31, 2005 26.55 27.12 26.55 26.76 1,446,854 +0.16(+0.60%)
Jan 28, 2005 27.01 27.18 26.21 26.60 2,097,616 -0.55(-2.03%)
Jan 27, 2005 26.37 27.35 26.37 27.15 3,277,195 +0.66(+2.49%)
Jan 26, 2005 26.00 26.73 25.94 26.49 2,519,879 +0.39(+1.49%)
Jan 25, 2005 25.84 26.36 25.78 26.10 1,815,793 +0.56(+2.19%)
Jan 24, 2005 26.53 26.74 25.51 25.54 2,521,273 -1.18(-4.42%)
Jan 21, 2005 26.00 26.79 25.86 26.72 7,473,136 +0.39(+1.48%)
Jan 20, 2005 26.03 27.04 25.77 26.33 4,953,268 +0.13(+0.50%)
Jan 19, 2005 27.15 27.23 26.19 26.20 2,035,785 -1.03(-3.78%)
Jan 18, 2005 26.81 27.29 26.78 27.23 1,492,958 +0.03(+0.11%)
Jan 14, 2005 26.42 27.25 26.41 27.20 2,741,551 +0.85(+3.23%)
Jan 13, 2005 26.40 26.83 26.26 26.35 1,814,206 -0.32(-1.20%)
Jan 12, 2005 26.06 26.81 25.99 26.67 3,014,314 +1.10(+4.30%)
Jan 11, 2005 25.35 26.13 25.35 25.57 1,999,749 -0.33(-1.27%)
Jan 10, 2005 25.64 26.34 25.38 25.90 1,751,342 +0.13(+0.50%)
Jan 07, 2005 26.00 26.07 25.39 25.77 2,679,310 +0.08(+0.31%)
Jan 06, 2005 25.88 26.18 25.56 25.69 1,979,287 -0.19(-0.73%)
Jan 05, 2005 26.17 26.90 25.81 25.88 3,422,863 -0.91(-3.40%)
Jan 04, 2005 27.48 27.96 26.17 26.79 2,682,223 -1.00(-3.60%)
Jan 03, 2005 28.70 29.06 27.72 27.79 2,006,126 -1.12(-3.87%)
Dec 31, 2004 28.75 29.16 28.70 28.91 840,500 +0.16(+0.56%)
Dec 30, 2004 28.50 28.88 28.50 28.75 1,142,300 +0.40(+1.41%)
Dec 29, 2004 28.00 28.44 27.77 28.35 1,223,100 +0.62(+2.24%)
Dec 28, 2004 27.77 27.90 27.45 27.73 1,795,000 +0.01(+0.04%)
Dec 27, 2004 28.47 28.49 27.66 27.72 1,269,100 -0.46(-1.63%)
Dec 23, 2004 27.99 28.32 27.88 28.18 841,500 -0.05(-0.18%)
Dec 22, 2004 28.56 28.74 28.11 28.23 1,177,900 -0.32(-1.12%)
Dec 21, 2004 28.00 28.70 27.96 28.55 1,452,900 +0.41(+1.46%)
Dec 20, 2004 28.60 28.82 27.75 28.14 2,076,500 -0.49(-1.71%)
Dec 17, 2004 28.92 29.00 28.12 28.63 2,313,600 +0.03(+0.10%)
Dec 16, 2004 28.95 29.31 28.24 28.60 1,886,600 -0.46(-1.58%)
Dec 15, 2004 28.94 29.09 28.69 29.06 1,292,200 +0.21(+0.73%)
Dec 14, 2004 28.36 29.00 28.34 28.85 2,076,100 +0.36(+1.26%)
Dec 13, 2004 28.25 28.54 28.11 28.49 1,118,700 +0.43(+1.53%)
Dec 10, 2004 27.25 28.41 27.21 28.06 1,860,300 +0.31(+1.12%)
Dec 09, 2004 27.42 28.18 26.80 27.75 2,869,800 -0.37(-1.32%)
Dec 08, 2004 28.50 28.65 27.97 28.12 1,866,400 -0.45(-1.58%)
Dec 07, 2004 29.40 29.69 28.50 28.57 1,737,200 -0.83(-2.82%)
Dec 06, 2004 28.96 29.59 28.63 29.40 2,549,500 +0.15(+0.51%)
Dec 03, 2004 29.01 29.70 28.95 29.25 3,195,500 +0.98(+3.47%)
Dec 02, 2004 28.09 28.95 27.87 28.27 2,667,700 +0.15(+0.53%)
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.