Skip to main content

Lam Research (NQ: LRCX )

1,050.35 -10.96 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2007 37.20 38.03 37.18 37.29 1,245,707 -0.26(-0.69%)
Dec 28, 2007 38.33 38.33 37.18 37.55 1,347,201 -0.32(-0.84%)
Dec 27, 2007 38.72 38.78 37.64 37.87 1,190,198 -0.64(-1.66%)
Dec 26, 2007 38.71 39.01 38.17 38.51 1,110,223 -0.20(-0.51%)
Dec 24, 2007 38.59 39.84 38.26 38.70 1,157,675 +0.39(+1.01%)
Dec 21, 2007 38.46 38.56 37.84 38.32 3,035,378 +0.59(+1.55%)
Dec 20, 2007 37.14 37.73 36.81 37.73 2,127,300 +0.72(+1.93%)
Dec 19, 2007 38.01 38.25 37.01 37.01 2,353,838 -1.10(-2.90%)
Dec 18, 2007 38.38 38.53 37.76 38.12 1,596,525 +0.02(+0.05%)
Dec 17, 2007 38.21 39.05 38.10 38.10 2,074,269 -0.07(-0.18%)
Dec 14, 2007 38.11 38.58 37.86 38.17 1,674,681 -0.27(-0.70%)
Dec 13, 2007 38.70 38.95 37.84 38.44 1,947,780 -0.53(-1.35%)
Dec 12, 2007 39.63 39.65 38.46 38.96 2,614,663 +0.03(+0.09%)
Dec 11, 2007 41.15 41.19 38.83 38.93 3,907,115 -2.14(-5.21%)
Dec 10, 2007 41.13 41.32 40.67 41.07 1,894,004 +0.35(+0.87%)
Dec 07, 2007 41.01 41.36 40.58 40.71 1,970,842 -0.31(-0.76%)
Dec 06, 2007 39.33 41.22 39.06 41.02 3,441,103 +1.71(+4.34%)
Dec 05, 2007 39.39 39.93 38.97 39.32 2,665,707 +0.22(+0.57%)
Dec 04, 2007 38.74 39.37 38.64 39.09 2,071,674 -0.32(-0.81%)
Dec 03, 2007 39.43 40.01 39.20 39.41 1,635,055 -0.14(-0.35%)
Nov 30, 2007 41.40 41.40 39.44 39.55 3,064,774 -1.29(-3.17%)
Nov 29, 2007 40.71 41.40 39.94 40.84 2,139,667 +0.55(+1.37%)
Nov 28, 2007 38.26 40.86 38.14 40.29 3,012,633 +1.99(+5.20%)
Nov 27, 2007 37.66 38.56 37.46 38.30 2,043,511 +0.60(+1.58%)
Nov 26, 2007 38.87 39.03 37.70 37.70 1,811,154 -1.04(-2.67%)
Nov 23, 2007 38.90 39.12 38.30 38.74 781,433 +0.35(+0.92%)
Nov 21, 2007 38.47 39.12 38.01 38.39 1,907,340 -0.11(-0.29%)
Nov 20, 2007 39.13 39.34 37.95 38.50 3,030,372 -0.67(-1.72%)
Nov 19, 2007 39.67 39.85 38.82 39.17 2,049,641 -0.51(-1.28%)
Nov 16, 2007 40.85 41.00 39.27 39.68 3,488,850 -0.97(-2.38%)
Nov 15, 2007 40.12 41.06 39.89 40.65 3,509,729 -0.08(-0.19%)
Nov 14, 2007 41.26 41.39 40.58 40.72 2,760,740 -0.60(-1.44%)
Nov 13, 2007 40.63 41.65 40.62 41.32 3,214,740 +0.76(+1.87%)
Nov 12, 2007 40.71 41.14 39.98 40.56 2,564,461 -0.15(-0.36%)
Nov 09, 2007 39.94 41.25 39.58 40.71 3,400,362 +0.28(+0.70%)
Nov 08, 2007 40.48 41.15 39.43 40.42 4,621,550 +0.23(+0.58%)
Nov 07, 2007 40.74 41.49 40.17 40.19 2,861,268 -0.97(-2.35%)
Nov 06, 2007 41.84 41.90 40.82 41.15 2,676,718 -0.36(-0.87%)
Nov 05, 2007 41.58 41.92 40.85 41.52 2,704,110 -0.45(-1.07%)
Nov 02, 2007 42.76 42.78 41.60 41.97 2,200,952 -0.16(-0.39%)
Nov 01, 2007 43.03 43.28 42.13 42.13 2,598,575 -1.17(-2.71%)
Oct 31, 2007 43.33 43.43 42.60 43.30 2,550,693 +0.16(+0.36%)
Oct 30, 2007 43.22 44.23 43.10 43.15 3,128,129 -0.49(-1.13%)
Oct 29, 2007 42.46 43.65 42.32 43.64 3,418,639 +1.45(+3.43%)
Oct 26, 2007 42.96 43.28 41.58 42.19 4,968,951 -0.96(-2.22%)
Oct 25, 2007 45.88 45.88 42.68 43.15 6,301,538 -2.85(-6.19%)
Oct 24, 2007 46.02 46.58 44.93 45.99 2,439,651 -0.66(-1.42%)
Oct 23, 2007 46.23 46.83 45.29 46.66 2,171,078 -0.18(-0.39%)
Oct 22, 2007 46.25 47.55 45.93 46.84 1,820,563 +0.51(+1.10%)
Oct 19, 2007 47.84 47.99 46.29 46.33 2,987,065 -1.55(-3.24%)
Oct 18, 2007 47.87 48.01 47.11 47.88 2,350,340 -0.50(-1.03%)
Oct 17, 2007 48.55 49.74 47.90 48.38 4,007,318 +0.30(+0.63%)
Oct 16, 2007 46.92 48.34 46.80 48.08 3,729,688 +0.92(+1.96%)
Oct 15, 2007 47.30 47.42 46.55 47.16 2,700,995 -0.03(-0.05%)
Oct 12, 2007 46.78 48.20 46.78 47.18 2,903,403 +0.86(+1.86%)
Oct 11, 2007 49.02 49.34 45.73 46.32 6,485,777 -1.13(-2.38%)
Oct 10, 2007 46.30 47.68 45.87 47.45 4,344,986 +1.07(+2.31%)
Oct 09, 2007 46.92 47.31 45.61 46.38 3,298,939 -0.58(-1.23%)
Oct 08, 2007 46.62 47.43 46.20 46.96 1,317,877 +0.41(+0.89%)
Oct 05, 2007 46.25 46.99 45.89 46.55 1,527,740 +0.53(+1.14%)
Oct 04, 2007 46.84 47.10 45.50 46.02 2,560,863 -0.82(-1.76%)
Oct 03, 2007 48.09 48.09 46.18 46.84 3,121,677 -1.52(-3.15%)
Oct 02, 2007 48.74 48.74 47.78 48.37 1,974,111 -0.28(-0.59%)
Oct 01, 2007 46.19 48.86 46.06 48.65 3,426,700 +2.71(+5.90%)
Sep 28, 2007 45.66 46.48 45.60 45.94 2,152,839 +0.34(+0.76%)
Sep 27, 2007 45.95 46.23 45.07 45.60 2,082,164 -0.25(-0.55%)
Sep 26, 2007 46.79 47.41 45.63 45.85 2,782,168 -0.89(-1.90%)
Sep 25, 2007 45.89 47.00 45.79 46.74 1,767,980 +0.63(+1.37%)
Sep 24, 2007 46.58 46.58 45.70 46.11 2,027,945 -0.31(-0.67%)
Sep 21, 2007 46.13 46.70 45.98 46.42 3,077,312 +0.66(+1.45%)
Sep 20, 2007 44.68 45.86 44.55 45.75 2,179,509 +0.37(+0.82%)
Sep 19, 2007 46.36 47.09 45.06 45.38 2,385,732 -0.56(-1.22%)
Sep 18, 2007 44.56 46.11 44.41 45.94 1,862,680 +1.52(+3.42%)
Sep 17, 2007 43.26 45.13 43.26 44.42 2,857,941 +0.97(+2.22%)
Sep 14, 2007 43.22 43.75 42.68 43.46 2,678,870 -0.02(-0.04%)
Sep 13, 2007 43.61 44.21 43.13 43.47 3,344,186 +0.32(+0.74%)
Sep 12, 2007 45.54 45.54 43.11 43.16 3,455,344 -2.34(-5.14%)
Sep 11, 2007 45.55 45.74 44.98 45.49 1,423,047 +0.37(+0.82%)
Sep 10, 2007 45.38 45.88 44.57 45.12 2,387,156 +0.17(+0.38%)
Sep 07, 2007 45.81 45.95 44.61 44.95 1,569,342 -1.42(-3.07%)
Sep 06, 2007 45.89 46.48 45.58 46.37 1,635,574 +0.77(+1.68%)
Sep 05, 2007 46.80 47.01 45.23 45.61 2,310,872 -1.33(-2.83%)
Sep 04, 2007 46.04 47.36 45.98 46.93 2,037,374 +0.67(+1.45%)
Aug 31, 2007 46.06 46.33 45.11 46.26 2,244,409 +0.91(+2.02%)
Aug 30, 2007 46.11 46.34 45.24 45.35 2,059,832 -1.08(-2.32%)
Aug 29, 2007 45.72 46.80 45.29 46.42 1,995,876 +1.14(+2.51%)
Aug 28, 2007 45.75 46.39 45.10 45.29 2,684,844 -1.10(-2.38%)
Aug 27, 2007 47.00 47.00 45.61 46.39 2,454,193 -0.66(-1.41%)
Aug 24, 2007 45.98 47.05 45.97 47.05 1,511,417 +0.87(+1.89%)
Aug 23, 2007 47.18 47.24 46.04 46.18 1,678,841 -0.85(-1.82%)
Aug 22, 2007 46.68 47.34 45.78 47.04 2,020,999 +0.78(+1.68%)
Aug 21, 2007 46.62 47.34 46.15 46.26 2,126,804 -0.58(-1.23%)
Aug 20, 2007 46.61 46.99 45.98 46.84 1,723,045 +0.16(+0.33%)
Aug 17, 2007 45.67 47.94 45.30 46.68 3,695,957 +1.54(+3.42%)
Aug 16, 2007 44.05 45.50 43.56 45.14 4,213,600 +0.72(+1.61%)
Aug 15, 2007 44.85 46.37 44.32 44.42 3,919,545 -1.31(-2.87%)
Aug 14, 2007 46.62 47.49 45.62 45.73 2,626,742 -0.97(-2.09%)
Aug 13, 2007 47.87 48.56 46.59 46.71 3,188,055 -0.77(-1.62%)
Aug 10, 2007 47.29 47.91 45.42 47.48 4,265,072 -0.23(-0.49%)
Aug 09, 2007 50.03 51.07 47.34 47.71 4,678,049 -2.86(-5.66%)
Aug 08, 2007 50.06 51.57 49.79 50.57 3,994,444 +0.90(+1.81%)
Aug 07, 2007 49.58 50.12 48.50 49.68 2,267,967 +0.10(+0.21%)
Aug 06, 2007 47.67 49.64 47.29 49.57 4,132,441 +2.29(+4.83%)
Aug 03, 2007 47.71 49.66 47.29 47.29 3,303,730 -2.08(-4.21%)
Aug 02, 2007 50.31 50.43 48.99 49.37 3,002,847 -0.59(-1.17%)
Aug 01, 2007 50.49 50.50 48.70 49.95 3,771,806 +0.06(+0.12%)
Jul 31, 2007 50.93 51.67 49.88 49.89 4,937,448 +0.09(+0.17%)
Jul 30, 2007 49.17 50.54 49.01 49.81 3,098,325 +0.75(+1.53%)
Jul 27, 2007 49.43 50.33 49.05 49.06 2,986,419 -0.14(-0.28%)
Jul 26, 2007 49.85 49.98 48.42 49.19 4,024,690 -1.18(-2.35%)
Jul 25, 2007 49.56 50.67 48.32 50.38 5,448,292 +1.21(+2.46%)
Jul 24, 2007 50.61 50.61 48.74 49.17 4,058,026 -1.66(-3.26%)
Jul 23, 2007 51.52 51.78 50.47 50.82 2,070,848 -0.21(-0.41%)
Jul 20, 2007 50.95 51.84 50.70 51.03 2,938,089 +0.12(+0.24%)
Jul 19, 2007 50.64 51.11 50.18 50.91 2,693,700 +0.78(+1.55%)
Jul 18, 2007 50.56 50.68 49.36 50.13 6,702,582 -1.60(-3.10%)
Jul 17, 2007 47.31 52.46 47.27 51.74 14,113,840 +4.77(+10.16%)
Jul 16, 2007 46.86 47.33 46.48 46.97 2,157,807 +0.12(+0.26%)
Jul 13, 2007 46.31 46.99 46.11 46.85 2,771,943 +0.58(+1.25%)
Jul 12, 2007 45.31 46.32 44.88 46.27 2,973,112 +1.41(+3.15%)
Jul 11, 2007 44.34 45.02 44.16 44.85 2,245,303 +0.16(+0.35%)
Jul 10, 2007 44.73 45.42 44.68 44.70 2,563,071 -0.22(-0.48%)
Jul 09, 2007 45.01 45.50 44.41 44.92 2,066,234 +0.10(+0.23%)
Jul 06, 2007 44.85 44.95 44.44 44.81 1,600,011 +0.14(+0.31%)
Jul 05, 2007 44.56 44.85 44.12 44.67 1,663,359 +0.09(+0.19%)
Jul 03, 2007 44.79 45.04 44.48 44.59 1,176,092 +0.02(+0.04%)
Jul 02, 2007 44.60 45.42 44.36 44.57 2,423,292 +0.23(+0.53%)
Jun 29, 2007 44.30 44.57 44.06 44.34 3,636,056 +0.28(+0.63%)
Jun 28, 2007 44.05 44.48 43.83 44.06 3,950,430 -0.69(-1.54%)
Jun 27, 2007 44.03 44.79 43.89 44.75 3,177,591 +0.50(+1.13%)
Jun 26, 2007 45.46 45.54 44.02 44.25 4,171,737 -0.95(-2.10%)
Jun 25, 2007 45.86 46.02 45.03 45.20 2,656,412 -0.61(-1.34%)
Jun 22, 2007 46.53 47.08 45.78 45.81 3,524,750 -0.77(-1.65%)
Jun 21, 2007 45.54 47.09 45.40 46.58 4,973,448 +0.99(+2.18%)
Jun 20, 2007 45.96 46.42 45.38 45.59 2,739,887 -0.41(-0.88%)
Jun 19, 2007 46.25 46.30 45.63 45.99 2,101,345 -0.26(-0.56%)
Jun 18, 2007 46.58 46.95 46.24 46.25 1,973,011 -0.25(-0.54%)
Jun 15, 2007 46.48 46.80 46.02 46.50 3,713,351 +0.48(+1.05%)
Jun 14, 2007 45.29 46.30 45.15 46.02 2,648,651 +0.90(+1.99%)
Jun 13, 2007 45.06 45.54 44.76 45.12 2,965,139 +0.28(+0.63%)
Jun 12, 2007 44.17 45.67 43.95 44.84 5,037,039 +0.39(+0.87%)
Jun 11, 2007 44.92 44.92 44.08 44.45 2,713,614 -0.56(-1.25%)
Jun 08, 2007 44.03 45.13 43.84 45.01 2,845,298 +0.92(+2.09%)
Jun 07, 2007 45.13 45.48 43.99 44.09 3,848,943 -1.28(-2.81%)
Jun 06, 2007 46.11 46.40 45.25 45.36 2,310,069 -1.04(-2.25%)
Jun 05, 2007 47.07 47.32 45.89 46.41 3,160,836 -0.73(-1.56%)
Jun 04, 2007 46.49 47.39 46.17 47.14 3,129,293 +0.53(+1.13%)
Jun 01, 2007 46.42 47.14 46.32 46.61 2,888,462 +0.28(+0.60%)
May 31, 2007 45.92 46.73 45.88 46.34 4,545,141 +0.37(+0.81%)
May 30, 2007 45.61 45.97 44.98 45.97 3,670,701 +0.03(+0.06%)
May 29, 2007 45.71 46.31 45.35 45.94 3,249,652 +0.23(+0.51%)
May 25, 2007 45.28 45.86 44.88 45.71 3,317,418 +0.47(+1.05%)
May 24, 2007 43.74 45.92 43.72 45.23 9,450,181 +1.40(+3.19%)
May 23, 2007 44.54 44.95 43.77 43.84 4,147,888 -0.46(-1.03%)
May 22, 2007 44.65 44.89 44.02 44.29 4,609,387 -0.45(-1.00%)
May 21, 2007 44.48 45.53 44.27 44.74 3,328,860 +0.17(+0.39%)
May 18, 2007 44.48 44.68 43.82 44.57 3,535,567 +0.19(+0.43%)
May 17, 2007 44.65 44.83 43.96 44.38 3,785,042 -0.20(-0.45%)
May 16, 2007 44.77 45.18 43.90 44.58 6,126,850 -1.30(-2.84%)
May 15, 2007 46.13 46.78 45.73 45.88 3,609,443 -0.42(-0.91%)
May 14, 2007 46.74 46.90 45.96 46.30 2,595,380 -0.22(-0.46%)
May 11, 2007 45.80 46.61 45.73 46.52 3,202,008 +0.83(+1.81%)
May 10, 2007 46.88 47.01 45.58 45.69 4,660,981 -1.52(-3.22%)
May 09, 2007 46.66 47.37 46.17 47.21 3,975,172 +0.53(+1.13%)
May 08, 2007 47.23 47.24 46.38 46.68 3,932,898 -0.86(-1.81%)
May 07, 2007 47.84 48.05 47.44 47.55 2,272,803 -0.50(-1.04%)
May 04, 2007 47.38 48.34 47.35 48.05 3,504,467 +0.67(+1.42%)
May 03, 2007 46.94 47.66 46.87 47.37 2,979,186 +0.44(+0.94%)
May 02, 2007 47.10 47.57 46.86 46.93 3,268,078 -0.21(-0.44%)
May 01, 2007 46.61 47.30 46.25 47.14 3,196,415 +0.75(+1.62%)
Apr 30, 2007 46.84 47.87 46.29 46.39 3,995,828 -0.59(-1.25%)
Apr 27, 2007 46.95 47.73 46.74 46.98 4,137,718 -0.39(-0.82%)
Apr 26, 2007 46.38 47.39 46.32 47.36 3,472,567 +0.78(+1.67%)
Apr 25, 2007 46.22 46.69 45.98 46.59 3,190,593 +0.52(+1.12%)
Apr 24, 2007 46.01 46.30 45.60 46.07 3,499,808 +0.38(+0.83%)
Apr 23, 2007 45.55 45.92 45.35 45.69 2,328,064 +0.17(+0.38%)
Apr 20, 2007 46.11 46.23 45.38 45.52 3,782,905 -0.10(-0.23%)
Apr 19, 2007 44.85 46.26 44.69 45.62 4,206,815 +0.18(+0.40%)
Apr 18, 2007 44.69 45.97 44.65 45.44 3,673,864 +0.69(+1.54%)
Apr 17, 2007 45.07 45.11 44.54 44.75 2,819,552 -0.44(-0.97%)
Apr 16, 2007 45.16 45.20 44.23 45.19 4,112,520 +0.46(+1.02%)
Apr 13, 2007 43.32 44.89 42.82 44.73 11,136,257 +0.76(+1.73%)
Apr 12, 2007 43.97 44.76 43.84 43.97 9,734,120 +0.64(+1.47%)
Apr 11, 2007 43.62 44.39 43.29 43.34 5,570,085 -0.23(-0.53%)
Apr 10, 2007 42.53 43.76 42.24 43.57 4,791,476 +1.02(+2.39%)
Apr 09, 2007 42.71 43.27 42.10 42.55 3,455,219 -0.06(-0.14%)
Apr 05, 2007 42.31 42.69 42.18 42.61 2,462,693 +0.29(+0.69%)
Apr 04, 2007 41.81 42.40 41.77 42.32 4,519,054 +0.97(+2.36%)
Apr 03, 2007 41.14 41.65 40.46 41.34 3,604,072 +0.38(+0.93%)
Apr 02, 2007 40.93 41.51 40.47 40.96 3,238,055 +0.13(+0.32%)
Mar 30, 2007 40.84 41.35 40.46 40.84 3,756,164 +0.16(+0.40%)
Mar 29, 2007 41.88 42.22 40.18 40.67 4,261,914 -0.89(-2.14%)
Mar 28, 2007 41.47 42.27 41.32 41.56 4,162,636 -0.18(-0.43%)
Mar 27, 2007 41.10 42.02 40.84 41.74 3,569,402 +0.27(+0.64%)
Mar 26, 2007 41.00 41.54 40.75 41.47 3,369,837 +0.66(+1.61%)
Mar 23, 2007 40.14 41.37 40.14 40.82 3,287,014 +0.54(+1.35%)
Mar 22, 2007 40.53 40.59 40.05 40.27 2,451,679 -0.12(-0.30%)
Mar 21, 2007 39.57 40.61 39.13 40.40 3,820,688 +0.99(+2.52%)
Mar 20, 2007 38.87 39.40 38.60 39.40 2,704,787 +0.54(+1.40%)
Mar 19, 2007 39.67 39.68 38.66 38.86 3,443,248 -0.42(-1.08%)
Mar 16, 2007 39.18 39.45 38.61 39.28 3,800,565 -0.05(-0.13%)
Mar 15, 2007 39.14 39.58 38.96 39.33 2,768,504 +0.13(+0.33%)
Mar 14, 2007 38.60 39.34 38.24 39.20 3,585,920 +0.56(+1.45%)
Mar 13, 2007 39.91 39.88 38.63 38.64 3,729,905 -1.27(-3.18%)
Mar 12, 2007 39.53 40.02 39.22 39.91 3,218,571 +0.66(+1.67%)
Mar 09, 2007 39.54 39.57 38.85 39.26 3,893,697 +0.28(+0.71%)
Mar 08, 2007 39.08 39.82 38.93 38.98 4,098,231 +0.75(+1.96%)
Mar 07, 2007 37.82 38.88 37.57 38.23 4,211,316 +0.49(+1.30%)
Mar 06, 2007 37.78 38.04 37.49 37.74 3,948,021 +0.23(+0.60%)
Mar 05, 2007 37.31 38.35 37.18 37.51 5,424,639 -0.01(-0.03%)
Mar 02, 2007 38.08 38.44 37.46 37.52 3,355,335 -0.68(-1.78%)
Mar 01, 2007 37.70 38.53 37.32 38.20 5,100,800 -0.32(-0.83%)
Feb 28, 2007 38.81 39.16 38.19 38.52 4,120,410 -0.02(-0.04%)
Feb 27, 2007 39.00 40.01 38.20 38.54 5,572,666 -1.60(-3.98%)
Feb 26, 2007 40.87 41.15 39.93 40.14 5,041,229 +0.64(+1.62%)
Feb 23, 2007 39.20 39.75 38.86 39.50 5,534,356 +0.72(+1.85%)
Feb 22, 2007 38.82 39.42 38.39 38.78 3,417,268 +0.28(+0.74%)
Feb 21, 2007 38.01 38.56 37.82 38.50 3,011,806 +0.44(+1.16%)
Feb 20, 2007 38.20 38.38 37.64 38.06 4,348,269 -0.96(-2.45%)
Feb 16, 2007 38.89 39.14 38.61 39.01 2,687,714 +0.08(+0.20%)
Feb 15, 2007 38.48 39.32 38.48 38.94 3,237,141 +0.34(+0.87%)
Feb 14, 2007 38.31 38.90 37.96 38.60 4,297,611 +0.60(+1.59%)
Feb 13, 2007 37.74 38.14 37.57 38.00 3,910,683 +0.53(+1.43%)
Feb 12, 2007 37.88 38.06 37.38 37.46 4,522,420 -0.50(-1.32%)
Feb 09, 2007 39.55 39.87 37.66 37.96 8,680,562 -1.46(-3.70%)
Feb 08, 2007 39.96 40.00 39.40 39.42 3,084,791 -0.47(-1.19%)
Feb 07, 2007 39.89 40.61 39.51 39.89 4,098,578 +0.47(+1.20%)
Feb 06, 2007 39.82 40.01 39.04 39.42 4,448,732 -0.60(-1.51%)
Feb 05, 2007 39.83 40.20 39.25 40.02 5,423,060 +0.58(+1.47%)
Feb 02, 2007 39.49 39.81 39.05 39.45 4,815,619 +0.37(+0.95%)
Feb 01, 2007 39.54 39.78 38.86 39.08 5,133,545 -0.44(-1.11%)
Jan 31, 2007 39.68 39.84 38.65 39.52 5,913,560 -0.48(-1.21%)
Jan 30, 2007 40.54 40.54 39.70 40.00 4,320,047 -0.56(-1.38%)
Jan 29, 2007 40.65 41.11 39.68 40.56 5,078,842 -0.32(-0.78%)
Jan 26, 2007 40.75 41.82 40.55 40.88 5,131,742 +0.19(+0.47%)
Jan 25, 2007 41.09 41.40 40.43 40.69 4,401,635 -0.73(-1.77%)
Jan 24, 2007 40.37 41.54 40.37 41.42 3,617,728 +1.23(+3.07%)
Jan 23, 2007 40.15 40.91 40.08 40.19 4,195,492 -0.27(-0.66%)
Jan 22, 2007 41.13 41.16 40.33 40.46 5,254,522 -0.33(-0.80%)
Jan 19, 2007 39.89 41.14 39.74 40.78 7,570,701 +0.91(+2.29%)
Jan 18, 2007 41.88 42.22 39.59 39.87 21,335,550 -6.82(-14.61%)
Jan 17, 2007 45.48 47.17 45.30 46.69 6,361,807 +0.76(+1.65%)
Jan 16, 2007 46.42 46.96 45.37 45.93 4,225,702 -1.11(-2.37%)
Jan 12, 2007 45.84 47.13 45.79 47.05 4,404,223 +0.90(+1.94%)
Jan 11, 2007 45.37 46.54 45.37 46.15 3,777,234 +0.69(+1.52%)
Jan 10, 2007 43.83 45.64 43.47 45.46 4,825,436 +1.31(+2.97%)
Jan 09, 2007 44.73 44.73 43.46 44.15 4,063,597 -0.09(-0.19%)
Jan 08, 2007 44.75 45.59 44.09 44.23 3,899,323 -0.49(-1.10%)
Jan 05, 2007 44.48 44.73 43.60 44.73 3,745,801 -0.06(-0.13%)
Jan 04, 2007 43.22 45.17 43.09 44.79 5,556,470 +2.12(+4.97%)
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.