Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

768.60 -20.47 (-2.59%)
Streaming Delayed Price Updated: 10:42 AM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 30, 2015 66.61 67.45 66.08 67.26 2,562,420 +0.66(+0.99%)
Oct 29, 2015 65.88 66.74 65.59 66.61 2,717,721 +0.09(+0.13%)
Oct 28, 2015 66.47 66.91 65.17 66.52 4,261,973 +0.56(+0.85%)
Oct 27, 2015 65.67 66.31 65.53 65.96 3,605,519 +0.03(+0.04%)
Oct 26, 2015 65.09 65.95 64.50 65.93 4,007,337 +0.44(+0.67%)
Oct 23, 2015 65.04 65.83 63.95 65.49 6,288,573 +1.72(+2.70%)
Oct 22, 2015 62.87 65.36 62.36 63.77 8,177,022 +1.60(+2.57%)
Oct 21, 2015 63.67 67.94 61.92 62.17 21,300,688 +0.67(+1.09%)
Oct 20, 2015 58.47 63.22 58.40 61.50 6,245,191 +2.10(+3.53%)
Oct 19, 2015 59.57 60.62 58.95 59.40 1,720,346 -0.56(-0.94%)
Oct 16, 2015 59.27 60.05 58.45 59.97 2,500,294 +0.72(+1.22%)
Oct 15, 2015 59.50 60.07 57.98 59.25 2,766,206 +0.15(+0.25%)
Oct 14, 2015 56.72 59.96 56.30 59.10 4,115,683 +2.34(+4.12%)
Oct 13, 2015 57.78 58.30 56.72 56.76 1,934,009 -1.62(-2.78%)
Oct 12, 2015 58.36 58.91 58.05 58.39 898,123 +0.01(+0.02%)
Oct 09, 2015 58.75 59.27 58.22 58.38 1,344,566 -0.74(-1.25%)
Oct 08, 2015 57.88 59.16 57.46 59.11 1,591,713 +0.66(+1.13%)
Oct 07, 2015 57.96 58.94 57.17 58.46 2,869,124 +1.15(+2.01%)
Oct 06, 2015 57.10 57.56 56.44 57.31 2,469,769 -0.15(-0.26%)
Oct 05, 2015 56.50 57.99 56.39 57.45 2,950,661 -0.23(-0.40%)
Oct 02, 2015 55.63 57.71 55.52 57.68 2,633,008 +1.09(+1.92%)
Oct 01, 2015 57.33 58.51 55.52 56.59 3,619,605 -0.78(-1.36%)
Sep 30, 2015 55.88 57.53 55.87 57.38 2,935,747 +2.17(+3.93%)
Sep 29, 2015 54.49 55.78 54.14 55.21 3,568,618 +0.96(+1.76%)
Sep 28, 2015 55.09 55.48 54.25 54.25 2,747,614 -1.15(-2.08%)
Sep 25, 2015 56.81 57.24 54.94 55.40 3,810,913 -0.27(-0.49%)
Sep 24, 2015 55.41 56.12 53.75 55.67 4,961,023 -0.26(-0.47%)
Sep 23, 2015 57.56 57.81 55.87 55.94 3,774,984 -1.71(-2.97%)
Sep 22, 2015 58.68 58.87 57.23 57.65 4,608,182 -2.13(-3.57%)
Sep 21, 2015 62.82 62.82 59.22 59.78 4,101,385 -2.77(-4.42%)
Sep 18, 2015 62.87 63.64 62.29 62.55 2,249,334 -1.25(-1.95%)
Sep 17, 2015 65.11 65.11 63.62 63.80 1,981,556 -1.86(-2.84%)
Sep 16, 2015 64.98 65.80 64.63 65.66 1,294,777 +0.65(+1.00%)
Sep 15, 2015 64.06 65.26 63.38 65.01 1,667,170 +1.33(+2.10%)
Sep 14, 2015 63.38 63.83 63.11 63.67 2,066,006 +0.59(+0.93%)
Sep 11, 2015 62.28 63.15 61.74 63.08 1,734,993 -0.06(-0.10%)
Sep 10, 2015 61.96 64.05 61.85 63.15 2,038,504 +1.15(+1.86%)
Sep 09, 2015 64.15 64.74 61.86 61.99 2,179,554 -1.79(-2.81%)
Sep 08, 2015 62.52 64.05 62.52 63.79 2,084,620 +2.53(+4.13%)
Sep 04, 2015 61.71 61.26 61.26 61.26 2,141,325 -1.49(-2.38%)
Sep 03, 2015 62.98 63.64 62.34 62.75 1,809,344 +0.57(+0.91%)
Sep 02, 2015 62.07 62.21 60.90 62.18 1,382,294 +1.35(+2.21%)
Sep 01, 2015 61.95 62.99 60.49 60.84 2,273,275 -2.81(-4.41%)
Aug 31, 2015 63.49 64.20 62.87 63.64 1,351,604 -0.13(-0.21%)
Aug 28, 2015 63.62 64.69 63.22 63.77 1,834,748 -0.17(-0.26%)
Aug 27, 2015 62.58 64.35 62.27 63.94 3,506,182 +2.06(+3.34%)
Aug 26, 2015 61.02 62.01 59.31 61.88 3,151,667 +2.93(+4.97%)
Aug 25, 2015 61.44 62.03 58.95 58.95 4,006,348 +0.07(+0.12%)
Aug 24, 2015 58.02 61.81 55.57 58.88 3,671,954 -2.13(-3.48%)
Aug 21, 2015 61.44 62.86 60.96 61.00 3,333,923 -1.11(-1.79%)
Aug 20, 2015 62.73 62.91 61.95 62.11 2,957,709 -1.22(-1.92%)
Aug 19, 2015 63.19 64.18 62.50 63.33 2,181,664 +0.12(+0.19%)
Aug 18, 2015 65.22 65.35 63.00 63.21 2,254,012 -1.85(-2.85%)
Aug 17, 2015 63.50 65.18 63.14 65.06 2,265,770 +1.47(+2.31%)
Aug 14, 2015 62.87 64.32 61.93 63.59 4,416,800 +0.61(+0.97%)
Aug 13, 2015 63.62 64.19 62.91 62.98 2,182,762 -0.52(-0.83%)
Aug 12, 2015 62.93 63.90 61.93 63.50 2,853,212 -0.34(-0.53%)
Aug 11, 2015 64.94 65.10 63.74 63.84 2,327,720 -1.64(-2.50%)
Aug 10, 2015 64.14 65.75 63.78 65.48 2,368,820 +2.14(+3.38%)
Aug 07, 2015 63.10 63.34 62.42 63.34 2,019,151 -0.09(-0.14%)
Aug 06, 2015 65.09 65.09 63.22 63.42 2,231,751 -1.34(-2.07%)
Aug 05, 2015 64.23 65.23 64.09 64.76 2,531,686 +0.84(+1.31%)
Aug 04, 2015 65.10 66.35 63.74 63.92 4,008,823 -2.32(-3.50%)
Aug 03, 2015 67.09 67.24 65.88 66.24 3,026,434 -0.99(-1.47%)
Jul 31, 2015 69.06 69.77 66.93 67.23 2,874,338 -1.49(-2.16%)
Jul 30, 2015 68.60 70.73 68.51 68.71 3,880,598 +0.79(+1.16%)
Jul 29, 2015 68.32 68.32 66.44 67.93 3,402,434 -0.07(-0.10%)
Jul 28, 2015 66.20 68.47 65.40 68.00 2,655,513 +2.01(+3.05%)
Jul 27, 2015 65.44 66.39 64.55 65.99 1,776,085 +0.00(+0.00%)
Jul 24, 2015 67.28 67.46 65.49 65.99 1,949,845 -1.37(-2.04%)
Jul 23, 2015 67.08 68.30 66.83 67.36 1,418,201 +0.47(+0.71%)
Jul 22, 2015 66.96 67.24 65.65 66.89 1,623,397 -0.78(-1.15%)
Jul 21, 2015 67.34 68.42 67.25 67.67 1,449,059 +0.25(+0.38%)
Jul 20, 2015 68.16 68.42 67.32 67.41 1,109,400 -0.16(-0.23%)
Jul 17, 2015 67.79 67.81 67.25 67.57 1,899,635 -0.08(-0.12%)
Jul 16, 2015 69.39 69.61 66.04 67.65 4,432,953 -1.87(-2.69%)
Jul 15, 2015 69.86 70.18 68.87 69.52 2,292,218 -0.31(-0.45%)
Jul 14, 2015 69.53 70.60 68.30 69.83 4,421,566 +0.51(+0.73%)
Jul 13, 2015 69.09 69.77 68.18 69.33 2,538,376 +0.65(+0.94%)
Jul 10, 2015 68.42 68.99 67.93 68.68 2,087,632 +0.79(+1.16%)
Jul 09, 2015 69.83 70.29 67.86 67.89 2,115,472 -0.28(-0.41%)
Jul 08, 2015 69.58 69.95 67.99 68.17 2,638,964 -1.93(-2.76%)
Jul 07, 2015 70.74 70.81 67.98 70.11 3,275,101 -0.86(-1.21%)
Jul 06, 2015 71.91 73.01 70.74 70.96 3,504,800 -1.83(-2.51%)
Jul 02, 2015 72.11 72.79 72.79 72.79 1,738,342 +0.84(+1.17%)
Jul 01, 2015 72.52 73.58 71.56 71.95 2,108,099 +0.80(+1.13%)
Jun 30, 2015 71.02 71.82 70.70 71.15 1,952,532 +1.01(+1.43%)
Jun 29, 2015 71.57 71.78 69.93 70.14 1,930,803 -2.33(-3.21%)
Jun 26, 2015 72.80 73.69 72.04 72.47 3,555,526 -0.76(-1.04%)
Jun 25, 2015 73.12 73.76 72.76 73.23 1,667,481 +0.45(+0.62%)
Jun 24, 2015 73.11 73.37 72.56 72.77 1,247,458 -0.50(-0.68%)
Jun 23, 2015 73.14 73.67 72.89 73.27 1,376,698 +0.10(+0.13%)
Jun 22, 2015 73.26 73.66 72.41 73.18 1,281,181 +0.38(+0.53%)
Jun 19, 2015 73.45 73.80 72.76 72.79 2,068,611 -0.56(-0.76%)
Jun 18, 2015 72.26 73.59 72.17 73.35 1,728,624 +1.42(+1.98%)
Jun 17, 2015 71.77 72.55 71.65 71.93 2,152,333 -0.27(-0.37%)
Jun 16, 2015 70.98 72.23 70.81 72.20 1,622,517 +1.13(+1.59%)
Jun 15, 2015 70.76 71.09 69.55 71.07 2,799,196 -0.17(-0.25%)
Jun 12, 2015 71.74 71.98 71.04 71.24 1,194,893 -0.94(-1.31%)
Jun 11, 2015 72.59 72.92 71.91 72.19 1,180,723 -0.09(-0.12%)
Jun 10, 2015 72.20 72.45 71.73 72.27 1,340,516 +0.58(+0.81%)
Jun 09, 2015 71.75 72.27 70.57 71.70 2,225,150 -0.24(-0.33%)
Jun 08, 2015 73.46 73.47 71.69 71.93 1,622,384 -0.78(-1.07%)
Jun 05, 2015 72.39 72.94 71.63 72.71 1,246,612 +0.41(+0.57%)
Jun 04, 2015 72.23 72.73 71.73 72.30 1,666,349 -0.48(-0.66%)
Jun 03, 2015 72.76 73.13 72.27 72.78 2,495,024 +0.21(+0.29%)
Jun 02, 2015 72.27 73.22 71.72 72.57 2,446,574 -0.10(-0.13%)
Jun 01, 2015 72.13 73.00 71.71 72.67 3,412,452 +0.99(+1.39%)
May 29, 2015 71.79 72.46 71.37 71.67 2,259,154 -0.11(-0.16%)
May 28, 2015 71.99 72.63 71.54 71.79 1,445,476 -0.24(-0.34%)
May 27, 2015 70.21 72.27 70.00 72.03 3,018,003 +1.96(+2.80%)
May 26, 2015 70.33 71.06 69.66 70.07 1,690,318 -0.58(-0.83%)
May 22, 2015 70.58 70.66 70.66 70.66 1,819,549 -0.13(-0.18%)
May 21, 2015 69.99 70.94 69.73 70.79 1,352,118 +0.76(+1.08%)
May 20, 2015 70.39 70.74 69.81 70.03 1,636,007 -0.37(-0.52%)
May 19, 2015 69.74 71.82 69.71 70.39 2,799,934 +1.15(+1.66%)
May 18, 2015 69.20 69.49 68.64 69.24 1,495,440 +0.64(+0.93%)
May 15, 2015 68.55 69.30 68.41 68.61 1,535,040 +0.42(+0.62%)
May 14, 2015 67.69 68.45 67.35 68.18 1,927,024 +0.88(+1.30%)
May 13, 2015 66.98 67.93 66.98 67.31 1,591,705 +0.38(+0.57%)
May 12, 2015 67.80 67.80 66.09 66.93 1,642,757 -1.14(-1.68%)
May 11, 2015 67.26 68.66 66.85 68.07 2,235,724 +0.95(+1.42%)
May 08, 2015 66.20 67.23 66.02 67.12 1,661,403 +1.37(+2.08%)
May 07, 2015 65.32 66.02 65.14 65.75 1,978,983 +0.22(+0.33%)
May 06, 2015 66.04 66.65 64.95 65.53 1,752,540 -0.35(-0.53%)
May 05, 2015 66.75 66.75 65.53 65.88 2,003,667 -1.12(-1.68%)
May 04, 2015 67.27 67.47 66.89 67.00 1,273,570 -0.30(-0.44%)
May 01, 2015 66.31 67.40 66.24 67.30 1,702,905 +1.44(+2.18%)
Apr 30, 2015 66.25 66.75 65.37 65.86 1,880,078 -0.70(-1.05%)
Apr 29, 2015 66.08 67.09 66.03 66.56 2,061,606 -0.01(-0.01%)
Apr 28, 2015 66.41 66.98 65.64 66.57 1,982,281 +0.05(+0.08%)
Apr 27, 2015 67.16 67.82 66.39 66.52 2,849,365 -0.32(-0.48%)
Apr 24, 2015 66.90 67.17 66.00 66.84 3,389,635 -0.33(-0.49%)
Apr 23, 2015 67.53 68.12 66.93 67.17 2,764,177 -1.12(-1.63%)
Apr 22, 2015 68.35 68.60 66.82 68.28 3,262,593 +0.45(+0.67%)
Apr 21, 2015 70.49 71.15 66.66 67.83 11,683,814 +5.10(+8.13%)
Apr 20, 2015 61.91 63.10 61.87 62.73 3,314,796 +1.16(+1.88%)
Apr 17, 2015 62.07 62.54 61.31 61.57 2,204,195 -0.98(-1.57%)
Apr 16, 2015 62.53 62.90 62.08 62.56 2,814,280 -0.55(-0.87%)
Apr 15, 2015 62.82 63.65 62.63 63.11 2,846,405 +0.37(+0.58%)
Apr 14, 2015 63.37 63.38 62.47 62.74 2,327,602 -0.61(-0.96%)
Apr 13, 2015 63.68 64.47 63.14 63.35 1,434,254 -0.35(-0.55%)
Apr 10, 2015 63.86 63.86 63.26 63.70 1,376,833 -0.05(-0.08%)
Apr 09, 2015 63.15 63.85 63.02 63.75 1,586,582 +0.28(+0.45%)
Apr 08, 2015 62.09 63.70 62.02 63.47 2,494,607 +1.45(+2.33%)
Apr 07, 2015 63.13 63.70 62.01 62.02 4,080,210 -1.03(-1.63%)
Apr 06, 2015 60.91 63.16 60.62 63.05 3,186,236 +1.39(+2.26%)
Apr 02, 2015 61.26 61.65 61.65 61.65 2,482,830 +0.43(+0.70%)
Apr 01, 2015 61.51 61.75 60.90 61.23 3,011,371 +0.02(+0.04%)
Mar 31, 2015 62.48 62.73 60.19 61.20 4,929,090 -1.70(-2.71%)
Mar 30, 2015 63.34 63.40 62.35 62.91 2,390,680 +0.13(+0.21%)
Mar 27, 2015 62.18 63.15 61.77 62.78 3,921,045 +0.78(+1.25%)
Mar 26, 2015 62.75 62.82 61.13 62.00 5,922,727 -1.39(-2.20%)
Mar 25, 2015 68.44 68.45 63.35 63.40 5,002,853 -5.24(-7.63%)
Mar 24, 2015 68.41 69.29 68.23 68.63 1,938,658 +0.29(+0.42%)
Mar 23, 2015 68.82 69.09 68.20 68.35 1,527,644 -0.70(-1.01%)
Mar 20, 2015 69.22 69.38 68.20 69.04 2,992,640 +0.24(+0.35%)
Mar 19, 2015 67.53 68.83 66.86 68.80 2,757,079 +1.28(+1.89%)
Mar 18, 2015 68.34 68.62 65.29 67.52 5,458,567 -1.30(-1.89%)
Mar 17, 2015 69.28 69.36 68.42 68.83 1,090,456 -0.79(-1.14%)
Mar 16, 2015 69.05 69.68 68.84 69.62 1,147,259 +1.03(+1.50%)
Mar 13, 2015 67.58 68.72 67.20 68.59 2,098,374 +0.86(+1.27%)
Mar 12, 2015 67.78 68.09 67.16 67.73 2,420,360 -0.48(-0.70%)
Mar 11, 2015 68.18 68.89 68.05 68.21 1,601,755 +0.27(+0.40%)
Mar 10, 2015 69.76 70.21 67.93 67.94 2,397,064 -2.46(-3.49%)
Mar 09, 2015 69.67 70.52 69.52 70.39 1,512,889 +0.69(+0.99%)
Mar 06, 2015 69.77 70.29 69.32 69.71 1,599,659 -0.52(-0.74%)
Mar 05, 2015 70.57 71.10 69.76 70.23 1,486,170 -0.09(-0.12%)
Mar 04, 2015 70.57 70.97 70.08 70.31 1,436,131 -0.80(-1.12%)
Mar 03, 2015 72.71 73.17 70.93 71.11 3,054,618 -2.34(-3.18%)
Mar 02, 2015 72.21 73.45 72.14 73.45 1,277,264 +1.76(+2.45%)
Feb 27, 2015 72.34 72.41 71.49 71.70 1,525,982 -0.80(-1.10%)
Feb 26, 2015 72.57 73.33 72.13 72.50 1,128,214 -0.13(-0.18%)
Feb 25, 2015 73.18 73.46 72.38 72.63 1,456,898 -0.61(-0.83%)
Feb 24, 2015 72.38 73.30 71.97 73.24 2,128,685 +0.91(+1.26%)
Feb 23, 2015 72.64 72.86 71.81 72.32 1,158,992 -0.57(-0.79%)
Feb 20, 2015 72.10 73.25 71.84 72.90 2,922,951 +0.67(+0.93%)
Feb 19, 2015 71.01 72.35 70.97 72.23 1,256,578 +1.00(+1.40%)
Feb 18, 2015 71.30 71.63 70.79 71.23 1,011,382 +0.01(+0.02%)
Feb 17, 2015 71.50 71.62 70.53 71.21 1,418,264 -0.27(-0.37%)
Feb 13, 2015 70.75 71.48 71.48 71.48 2,110,485 +0.96(+1.36%)
Feb 12, 2015 70.21 70.52 69.78 70.52 1,803,812 +0.44(+0.63%)
Feb 11, 2015 70.06 70.22 69.69 70.08 2,263,677 +0.02(+0.02%)
Feb 10, 2015 68.13 70.30 67.81 70.06 2,775,777 +2.52(+3.73%)
Feb 09, 2015 67.57 67.81 66.93 67.54 1,859,388 -0.40(-0.59%)
Feb 06, 2015 67.86 69.08 67.65 67.94 1,511,107 +0.10(+0.14%)
Feb 05, 2015 67.61 67.98 67.23 67.84 1,989,505 +0.51(+0.76%)
Feb 04, 2015 67.40 67.91 66.93 67.33 2,430,343 -0.17(-0.24%)
Feb 03, 2015 66.84 67.52 66.39 67.50 2,512,003 +0.84(+1.27%)
Feb 02, 2015 66.74 66.96 65.21 66.65 2,555,705 +0.19(+0.29%)
Jan 30, 2015 68.68 68.93 66.41 66.46 3,982,826 -2.98(-4.29%)
Jan 29, 2015 69.56 71.44 67.44 69.44 3,754,870 +0.13(+0.19%)
Jan 28, 2015 70.46 71.20 69.21 69.31 2,737,953 -0.37(-0.54%)
Jan 27, 2015 69.64 70.38 69.56 69.69 1,674,721 -0.90(-1.27%)
Jan 26, 2015 70.07 70.65 69.29 70.58 1,887,579 +0.66(+0.95%)
Jan 23, 2015 69.21 70.08 68.46 69.92 2,418,091 -0.38(-0.54%)
Jan 22, 2015 69.82 70.36 68.37 70.31 1,843,687 +0.71(+1.02%)
Jan 21, 2015 68.32 70.18 67.71 69.59 2,224,252 +1.34(+1.96%)
Jan 20, 2015 67.75 68.55 66.99 68.25 1,760,911 +0.80(+1.19%)
Jan 16, 2015 66.50 67.75 66.31 67.45 2,660,823 +0.78(+1.17%)
Jan 15, 2015 66.68 67.65 66.42 66.67 2,470,138 +0.55(+0.83%)
Jan 14, 2015 65.67 66.64 65.64 66.12 1,553,501 -0.44(-0.67%)
Jan 13, 2015 67.90 68.58 65.80 66.57 1,901,355 -0.65(-0.97%)
Jan 12, 2015 69.12 69.12 67.04 67.22 2,477,764 -2.10(-3.04%)
Jan 09, 2015 69.05 69.84 68.86 69.32 1,681,248 +0.13(+0.19%)
Jan 08, 2015 68.06 69.28 67.82 69.19 2,160,589 +1.75(+2.59%)
Jan 07, 2015 67.20 68.19 66.99 67.44 1,734,954 +0.35(+0.52%)
Jan 06, 2015 68.31 68.45 66.43 67.10 2,703,365 -1.14(-1.67%)
Jan 05, 2015 68.92 69.03 68.01 68.24 1,657,138 -0.84(-1.22%)
Jan 02, 2015 69.44 69.72 68.55 69.08 961,888 +0.10(+0.14%)
Dec 31, 2014 69.87 68.98 68.98 68.98 1,141,042 -0.52(-0.75%)
Dec 30, 2014 69.70 70.24 69.20 69.51 1,355,095 -0.62(-0.88%)
Dec 29, 2014 70.29 70.79 69.98 70.12 778,854 -0.27(-0.38%)
Dec 26, 2014 70.70 71.01 70.36 70.39 596,292 -0.15(-0.21%)
Dec 24, 2014 70.99 70.54 70.54 70.54 766,215 -0.38(-0.54%)
Dec 23, 2014 71.57 71.87 70.71 70.92 2,528,219 +0.02(+0.02%)
Dec 22, 2014 70.25 71.15 70.25 70.91 1,889,589 +0.91(+1.30%)
Dec 19, 2014 70.35 70.88 69.37 69.99 7,221,652 -0.28(-0.40%)
Dec 18, 2014 70.04 70.41 68.93 70.27 2,065,634 +2.16(+3.18%)
Dec 17, 2014 66.98 68.13 66.37 68.11 2,626,539 +1.30(+1.94%)
Dec 16, 2014 67.67 68.99 66.81 66.81 2,556,511 -1.30(-1.90%)
Dec 15, 2014 68.79 69.74 67.33 68.11 3,211,301 -0.04(-0.06%)
Dec 12, 2014 69.17 69.53 68.11 68.14 2,017,085 -1.24(-1.79%)
Dec 11, 2014 69.54 70.43 69.12 69.38 1,698,300 +0.09(+0.13%)
Dec 10, 2014 71.23 71.42 69.17 69.30 2,948,117 -2.24(-3.14%)
Dec 09, 2014 70.90 71.60 69.88 71.54 2,339,329 -0.08(-0.11%)
Dec 08, 2014 73.24 73.27 71.00 71.62 2,003,252 -1.52(-2.08%)
Dec 05, 2014 73.04 73.49 72.69 73.14 1,076,208 +0.09(+0.12%)
Dec 04, 2014 73.00 74.35 72.51 73.05 2,015,968 +0.00(+0.00%)
Dec 03, 2014 71.86 73.43 71.81 73.05 1,836,925 +1.62(+2.27%)
Dec 02, 2014 70.79 71.54 70.40 71.43 1,250,655 +0.54(+0.76%)
Dec 01, 2014 71.14 71.90 70.54 70.89 1,475,457 -0.81(-1.13%)
Nov 28, 2014 71.54 72.36 71.06 71.70 1,019,268 +0.39(+0.55%)
Nov 26, 2014 70.30 71.31 71.31 71.31 1,285,137 +1.06(+1.51%)
Nov 25, 2014 69.65 70.53 69.62 70.25 1,827,232 +0.85(+1.23%)
Nov 24, 2014 68.35 70.55 68.35 69.40 2,365,890 +1.16(+1.70%)
Nov 21, 2014 69.04 69.13 67.98 68.24 1,696,894 +0.01(+0.01%)
Nov 20, 2014 67.67 68.46 67.60 68.23 1,627,290 +0.11(+0.17%)
Nov 19, 2014 68.95 69.14 67.71 68.12 1,282,326 -0.68(-0.98%)
Nov 18, 2014 67.66 69.18 67.65 68.79 1,556,032 +1.30(+1.93%)
Nov 17, 2014 68.90 68.98 66.87 67.49 2,548,916 -1.75(-2.53%)
Nov 14, 2014 68.32 69.41 68.02 69.24 1,872,430 +0.83(+1.22%)
Nov 13, 2014 68.75 69.40 68.09 68.41 1,990,058 -0.10(-0.15%)
Nov 12, 2014 68.87 69.19 68.15 68.52 1,807,542 -0.88(-1.26%)
Nov 11, 2014 69.50 70.52 69.23 69.39 963,115 +0.05(+0.08%)
Nov 10, 2014 68.54 69.44 68.53 69.34 1,888,626 +0.86(+1.25%)
Nov 07, 2014 69.12 69.16 67.51 68.48 1,152,478 -0.57(-0.83%)
Nov 06, 2014 69.23 69.57 68.71 69.05 1,149,981 -0.13(-0.19%)
Nov 05, 2014 69.39 69.55 68.28 69.18 1,584,204 +0.35(+0.50%)
Nov 04, 2014 68.58 69.81 68.30 68.84 2,131,566 +0.17(+0.25%)
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.