Lam Research (NQ: LRCX )

637.41 USD +17.78 (+2.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 197.41 198.73 191.31 192.33 5,043,519 -2.31(-1.19%)
Nov 29, 2017 211.65 211.71 189.26 194.64 7,974,650 -18.50(-8.68%)
Nov 28, 2017 211.63 215.39 209.73 213.14 2,496,591 +2.21(+1.05%)
Nov 27, 2017 212.57 213.46 208.00 210.93 2,732,399 -5.90(-2.72%)
Nov 24, 2017 216.08 217.52 215.63 216.83 808,728 +1.66(+0.77%)
Nov 22, 2017 219.20 219.50 214.24 215.17 1,883,727 -3.74(-1.71%)
Nov 21, 2017 217.15 219.70 216.54 218.91 2,149,009 +3.81(+1.77%)
Nov 20, 2017 211.72 216.21 211.55 215.10 1,947,553 +4.63(+2.20%)
Nov 17, 2017 216.87 217.00 209.55 210.47 1,960,154 -2.75(-1.29%)
Nov 16, 2017 208.51 214.72 208.50 213.22 2,258,627 +5.36(+2.58%)
Nov 15, 2017 210.00 210.85 206.05 207.86 2,177,440 -0.78(-0.37%)
Nov 14, 2017 208.76 209.40 206.55 208.64 1,003,020 -0.59(-0.28%)
Nov 13, 2017 205.37 209.37 204.56 209.23 1,457,623 +1.84(+0.89%)
Nov 10, 2017 205.86 207.65 204.56 207.39 1,715,631 +1.10(+0.53%)
Nov 09, 2017 209.38 209.83 203.25 206.29 2,117,341 -4.95(-2.34%)
Nov 08, 2017 209.20 211.40 206.88 211.24 1,564,299 +2.05(+0.98%)
Nov 07, 2017 206.58 209.85 206.50 209.19 1,360,883 +2.52(+1.22%)
Nov 06, 2017 207.57 207.87 204.40 206.67 2,248,454 -0.40(-0.19%)
Nov 03, 2017 207.20 207.95 205.02 207.07 1,883,632 +0.25(+0.12%)
Nov 02, 2017 203.00 207.02 201.51 206.82 2,365,564 +3.90(+1.92%)
Nov 01, 2017 210.45 208.57 200.54 202.92 2,806,293 -5.65(-2.71%)
Oct 31, 2017 207.33 210.09 206.52 208.57 1,646,437 +2.37(+1.15%)
Oct 30, 2017 206.87 208.20 204.50 206.20 1,389,559 -1.80(-0.87%)
Oct 27, 2017 208.06 208.40 204.50 208.00 1,984,702 +1.22(+0.59%)
Oct 26, 2017 204.70 208.65 204.28 206.78 1,866,192 +3.71(+1.83%)
Oct 25, 2017 205.80 205.80 199.00 203.07 2,662,549 -2.77(-1.35%)
Oct 24, 2017 206.67 206.76 203.31 205.84 1,975,492 -0.05(-0.02%)
Oct 23, 2017 206.22 208.41 204.05 205.89 2,842,628 +0.55(+0.27%)
Oct 20, 2017 202.50 206.34 202.44 205.34 3,105,205 +4.36(+2.17%)
Oct 19, 2017 198.39 201.00 194.93 200.98 3,019,409 +0.49(+0.24%)
Oct 18, 2017 197.08 200.91 193.12 200.49 5,396,009 +5.94(+3.05%)
Oct 17, 2017 195.09 195.49 191.90 194.55 3,835,684 +2.19(+1.14%)
Oct 16, 2017 191.00 193.85 190.34 192.36 2,834,907 +2.46(+1.30%)
Oct 13, 2017 188.64 190.30 187.52 189.90 1,557,143 +2.91(+1.56%)
Oct 12, 2017 186.11 189.11 186.11 186.99 2,138,747 +0.81(+0.44%)
Oct 11, 2017 184.22 186.21 183.95 186.18 1,627,862 +1.28(+0.69%)
Oct 10, 2017 186.13 186.13 181.95 184.90 1,569,583 +0.24(+0.13%)
Oct 09, 2017 185.00 185.95 183.73 184.66 1,113,140 -0.17(-0.09%)
Oct 06, 2017 182.58 185.03 182.36 184.83 1,016,805 +2.01(+1.10%)
Oct 05, 2017 185.27 185.57 180.79 182.82 1,589,801 -2.20(-1.19%)
Oct 04, 2017 183.97 185.27 182.10 185.02 2,364,630 +0.15(+0.08%)
Oct 03, 2017 186.51 186.70 182.82 184.87 1,482,621 -1.08(-0.58%)
Oct 02, 2017 185.04 187.57 183.45 185.95 2,101,473 +0.91(+0.49%)
Sep 29, 2017 182.90 185.23 181.42 185.04 1,789,347 +3.22(+1.77%)
Sep 28, 2017 178.59 182.08 177.69 181.82 2,061,467 +2.43(+1.35%)
Sep 27, 2017 175.10 180.62 173.05 179.39 3,040,314 +9.95(+5.87%)
Sep 26, 2017 172.32 172.66 167.52 169.44 2,549,772 -0.73(-0.43%)
Sep 25, 2017 176.00 176.00 170.02 170.17 2,212,987 -6.56(-3.71%)
Sep 22, 2017 171.71 176.96 171.40 176.73 1,582,779 +4.45(+2.58%)
Sep 21, 2017 173.17 173.54 170.13 172.28 2,165,662 -0.74(-0.43%)
Sep 20, 2017 177.41 177.64 170.40 173.02 2,341,779 -4.10(-2.31%)
Sep 19, 2017 177.57 178.03 176.00 177.12 2,147,092 -0.19(-0.11%)
Sep 18, 2017 174.41 178.18 173.95 177.31 2,819,551 +4.32(+2.50%)
Sep 15, 2017 172.61 174.13 171.85 172.99 2,691,091 +0.41(+0.24%)
Sep 14, 2017 170.84 174.37 170.29 172.58 1,942,103 +1.06(+0.62%)
Sep 13, 2017 172.29 172.49 169.88 171.52 1,427,060 -0.15(-0.09%)
Sep 12, 2017 170.22 172.56 168.93 171.67 1,688,710 +1.71(+1.01%)
Sep 11, 2017 167.51 170.65 167.41 169.96 1,882,408 +4.21(+2.54%)
Sep 08, 2017 165.75 168.70 165.30 165.75 1,729,689 -2.84(-1.68%)
Sep 07, 2017 165.33 168.70 164.84 168.59 1,356,989 +3.58(+2.17%)
Sep 06, 2017 165.25 165.85 163.04 165.01 1,942,070 +0.91(+0.55%)
Sep 05, 2017 166.40 162.52 164.10 1,538,277 -2.76(-1.65%)
Sep 01, 2017 166.02 169.15 165.44 166.86 1,570,735 +0.88(+0.53%)
Aug 31, 2017 165.62 167.32 165.18 165.98 1,792,443 +0.99(+0.60%)
Aug 30, 2017 162.43 165.00 161.77 164.99 1,571,260 +2.67(+1.64%)
Aug 29, 2017 158.62 162.84 158.10 162.32 1,232,067 +1.65(+1.03%)
Aug 28, 2017 158.33 161.04 157.74 160.67 1,257,972 +2.81(+1.78%)
Aug 25, 2017 159.30 159.97 156.52 157.86 1,272,017 -0.96(-0.60%)
Aug 24, 2017 162.21 162.80 158.09 158.82 1,473,728 -2.88(-1.78%)
Aug 23, 2017 163.14 163.97 160.74 161.70 1,815,724 -2.11(-1.29%)
Aug 22, 2017 159.21 164.17 159.21 163.81 2,522,268 +5.41(+3.42%)
Aug 21, 2017 161.12 161.46 157.02 158.40 1,554,638 -2.09(-1.30%)
Aug 18, 2017 160.20 161.87 158.35 160.49 1,924,780 +2.03(+1.28%)
Aug 17, 2017 162.50 163.57 158.30 158.46 1,959,753 -4.76(-2.92%)
Aug 16, 2017 161.45 165.19 160.64 163.22 5,098,847 +3.01(+1.88%)
Aug 15, 2017 158.59 160.61 157.77 160.21 1,817,424 +1.66(+1.05%)
Aug 14, 2017 156.60 158.92 156.21 158.55 2,127,200 +4.29(+2.78%)
Aug 11, 2017 149.85 154.42 149.82 154.26 1,790,856 +4.82(+3.23%)
Aug 10, 2017 153.86 154.19 149.04 149.44 2,612,912 -5.76(-3.71%)
Aug 09, 2017 155.46 156.36 153.37 155.20 1,957,044 -0.55(-0.35%)
Aug 08, 2017 155.85 157.86 154.05 155.75 2,751,981 -0.09(-0.06%)
Aug 07, 2017 150.45 155.90 150.04 155.84 2,751,713 +5.79(+3.86%)
Aug 04, 2017 149.35 152.26 148.36 150.05 2,154,360 +1.15(+0.77%)
Aug 03, 2017 149.50 151.49 149.47 148.90 3,146,087 -2.65(-1.75%)
Aug 02, 2017 158.97 158.98 149.77 151.55 4,786,481 -5.91(-3.75%)
Aug 01, 2017 160.44 160.49 157.17 157.46 2,592,500 -2.00(-1.25%)
Jul 31, 2017 162.60 163.00 158.79 159.46 2,444,532 -2.14(-1.32%)
Jul 28, 2017 164.25 164.97 160.78 161.60 2,740,045 -3.16(-1.92%)
Jul 27, 2017 168.92 169.89 161.43 164.76 5,664,070 -3.58(-2.13%)
Jul 26, 2017 165.40 168.44 165.22 168.34 3,307,576 +3.88(+2.36%)
Jul 25, 2017 164.08 164.82 162.48 164.46 2,082,279 +0.34(+0.21%)
Jul 24, 2017 163.50 164.68 163.15 164.12 1,445,408 +0.59(+0.36%)
Jul 21, 2017 163.91 163.91 162.29 163.53 1,848,013 -1.27(-0.77%)
Jul 20, 2017 165.12 161.85 164.80 2,375,863 +0.57(+0.35%)
Jul 19, 2017 160.50 164.54 160.24 164.23 2,711,710 +4.88(+3.06%)
Jul 18, 2017 157.00 159.59 156.24 159.35 1,831,942 +2.37(+1.51%)
Jul 17, 2017 157.78 158.31 155.75 156.98 1,658,409 -0.32(-0.20%)
Jul 14, 2017 155.69 157.61 154.96 157.30 1,459,805 +2.36(+1.52%)
Jul 13, 2017 155.05 156.31 154.16 154.94 1,460,896 +0.36(+0.23%)
Jul 12, 2017 155.41 156.35 152.92 154.58 1,782,656 +0.86(+0.56%)
Jul 11, 2017 151.31 154.82 151.01 153.72 2,753,811 +2.88(+1.91%)
Jul 10, 2017 148.73 151.01 147.86 150.84 2,278,961 +2.71(+1.83%)
Jul 07, 2017 147.00 149.68 146.44 148.13 2,956,290 +4.24(+2.95%)
Jul 06, 2017 141.43 144.72 140.67 143.89 2,796,655 +1.36(+0.95%)
Jul 05, 2017 140.42 142.70 139.94 142.53 2,618,623 +3.24(+2.33%)
Jul 03, 2017 142.71 143.38 139.24 139.29 1,569,682 -2.14(-1.51%)
Jun 30, 2017 143.37 143.50 140.83 141.43 2,938,712 -0.92(-0.65%)
Jun 29, 2017 146.08 146.50 140.01 142.35 3,111,162 -5.48(-3.71%)
Jun 28, 2017 145.17 148.17 142.80 147.83 2,910,139 +3.21(+2.22%)
Jun 27, 2017 148.26 148.57 144.44 144.62 3,408,911 -4.37(-2.93%)
Jun 26, 2017 152.46 153.61 148.36 148.99 2,606,612 -2.79(-1.84%)
Jun 23, 2017 152.82 151.78 3,074,066 +1.74(+1.16%)
Jun 22, 2017 151.51 152.41 149.52 150.04 1,581,309 -0.88(-0.58%)
Jun 21, 2017 150.31 151.25 149.15 150.92 1,885,657 +0.81(+0.54%)
Jun 20, 2017 151.50 152.94 149.52 150.11 2,459,548 -0.89(-0.59%)
Jun 19, 2017 150.19 151.95 149.90 151.00 3,081,186 +2.79(+1.88%)
Jun 16, 2017 148.83 150.97 147.66 148.21 4,113,402 -0.27(-0.18%)
Jun 15, 2017 149.58 150.76 147.60 148.48 4,160,798 -4.27(-2.80%)
Jun 14, 2017 155.35 155.96 150.41 152.75 2,830,588 -2.37(-1.53%)
Jun 13, 2017 156.66 157.90 152.90 155.12 2,760,776 +0.61(+0.39%)
Jun 12, 2017 155.51 155.86 148.75 154.51 5,472,874 -3.27(-2.07%)
Jun 09, 2017 165.35 167.05 154.38 157.78 3,833,966 -7.19(-4.36%)
Jun 08, 2017 163.44 164.99 162.47 164.97 2,319,087 +2.67(+1.65%)
Jun 07, 2017 162.06 162.69 160.99 162.30 2,081,416 +1.29(+0.80%)
Jun 06, 2017 160.24 164.12 159.68 161.01 2,406,683 +0.72(+0.45%)
Jun 05, 2017 158.89 160.50 158.07 160.29 1,820,294 +1.55(+0.98%)
Jun 02, 2017 157.15 158.83 157.01 158.74 1,845,720 +2.30(+1.47%)
Jun 01, 2017 155.26 156.53 154.95 156.44 1,465,823 +1.27(+0.82%)
May 31, 2017 157.04 157.49 154.72 155.17 2,894,507 -1.70(-1.08%)
May 30, 2017 155.45 157.77 155.00 156.87 2,077,484 +1.75(+1.13%)
May 26, 2017 153.49 155.44 153.09 155.12 2,005,620 +1.22(+0.79%)
May 25, 2017 153.68 154.37 152.54 153.90 1,906,157 +1.02(+0.67%)
May 24, 2017 154.05 154.26 152.29 152.88 1,454,006 -0.55(-0.36%)
May 23, 2017 153.33 154.09 151.19 153.43 1,516,281 +0.52(+0.34%)
May 22, 2017 152.75 153.38 151.15 152.91 1,922,884 +0.51(+0.33%)
May 19, 2017 151.56 153.10 150.64 152.40 3,468,866 +2.59(+1.73%)
May 18, 2017 146.68 150.12 145.13 149.81 2,771,460 +2.54(+1.72%)
May 17, 2017 150.84 151.00 147.26 147.27 2,291,915 -5.29(-3.47%)
May 16, 2017 151.87 152.57 150.54 152.56 2,258,572 +1.29(+0.85%)
May 15, 2017 150.07 151.68 149.96 151.27 1,854,912 +1.69(+1.13%)
May 12, 2017 149.71 150.13 148.08 149.58 1,575,472 -0.34(-0.23%)
May 11, 2017 148.89 150.12 147.94 149.92 1,792,457 +0.77(+0.52%)
May 10, 2017 151.13 151.50 149.09 149.15 1,876,748 -1.39(-0.92%)
May 09, 2017 149.51 150.75 149.46 150.54 1,584,178 +1.42(+0.95%)
May 08, 2017 150.03 150.79 148.99 149.12 1,496,439 -1.19(-0.79%)
May 05, 2017 150.96 151.00 148.42 150.31 1,572,671 -0.30(-0.20%)
May 04, 2017 149.93 150.66 148.92 150.61 1,511,416 +0.53(+0.35%)
May 03, 2017 149.55 150.30 148.52 150.08 1,937,764 +0.76(+0.51%)
May 02, 2017 149.80 149.99 147.67 149.32 2,069,679 +0.10(+0.07%)
May 01, 2017 145.93 149.34 145.72 149.22 2,093,126 +4.37(+3.02%)
Apr 28, 2017 146.50 147.16 144.54 144.85 2,059,747 -2.15(-1.46%)
Apr 27, 2017 146.28 148.00 146.10 147.00 1,589,757 +1.49(+1.02%)
Apr 26, 2017 145.57 146.11 144.00 145.51 1,907,844 -0.25(-0.17%)
Apr 25, 2017 143.71 145.96 142.51 145.76 2,399,880 +3.25(+2.28%)
Apr 24, 2017 142.58 142.88 141.13 142.51 2,218,757 +2.53(+1.81%)
Apr 21, 2017 139.15 140.23 137.55 139.98 3,260,856 +0.62(+0.44%)
Apr 20, 2017 137.00 139.71 136.41 139.36 3,145,815 +3.19(+2.34%)
Apr 19, 2017 133.86 136.40 132.50 136.17 5,801,049 +8.74(+6.86%)
Apr 18, 2017 126.78 127.81 125.97 127.43 2,108,549 +0.10(+0.08%)
Apr 17, 2017 125.74 127.46 125.74 127.33 1,173,758 +2.16(+1.73%)
Apr 13, 2017 125.80 127.28 124.91 125.17 1,362,941 -0.99(-0.78%)
Apr 12, 2017 127.46 127.67 125.51 126.16 1,290,901 -1.07(-0.84%)
Apr 11, 2017 128.36 128.78 125.33 127.23 1,566,918 -1.57(-1.22%)
Apr 10, 2017 129.07 129.75 128.35 128.80 1,026,435 -0.50(-0.39%)
Apr 07, 2017 128.83 129.78 128.20 129.30 695,745 +0.44(+0.34%)
Apr 06, 2017 127.69 128.91 126.84 128.86 1,310,233 +1.09(+0.85%)
Apr 05, 2017 129.50 130.13 127.67 127.77 1,375,384 -1.12(-0.87%)
Apr 04, 2017 127.98 128.93 127.64 128.89 995,983 +0.47(+0.37%)
Apr 03, 2017 128.62 128.98 127.55 128.42 1,149,053 +0.06(+0.05%)
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%)
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.