Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 47.10 46.97 46.97 46.97 843,506 +0.01(+0.02%)
Dec 30, 2013 46.63 47.22 46.63 46.96 988,045 +0.22(+0.48%)
Dec 27, 2013 46.88 47.13 46.51 46.74 1,225,846 -0.12(-0.26%)
Dec 26, 2013 47.13 47.16 46.76 46.86 821,392 -0.07(-0.15%)
Dec 24, 2013 46.91 47.12 46.71 46.92 741,228 +0.00(+0.00%)
Dec 23, 2013 46.71 47.09 46.71 46.92 1,300,193 +0.43(+0.93%)
Dec 20, 2013 45.75 46.80 45.57 46.49 2,876,788 +0.76(+1.66%)
Dec 19, 2013 45.59 45.88 45.06 45.73 1,746,679 -0.07(-0.15%)
Dec 18, 2013 45.19 45.81 44.54 45.80 1,921,514 +0.79(+1.76%)
Dec 17, 2013 44.11 45.26 44.04 45.01 1,996,914 +0.81(+1.83%)
Dec 16, 2013 44.23 44.63 44.11 44.20 965,037 +0.15(+0.33%)
Dec 13, 2013 44.00 44.37 43.78 44.05 1,281,943 +0.22(+0.51%)
Dec 12, 2013 44.06 44.19 43.74 43.83 1,762,902 -0.38(-0.86%)
Dec 11, 2013 44.45 44.71 44.11 44.21 1,368,191 -0.29(-0.66%)
Dec 10, 2013 44.43 44.77 44.09 44.50 1,271,449 -0.06(-0.14%)
Dec 09, 2013 44.35 44.78 44.09 44.56 2,138,479 +0.43(+0.98%)
Dec 06, 2013 44.29 44.56 43.90 44.13 0 +0.27(+0.61%)
Dec 05, 2013 44.30 44.41 43.76 43.86 1,744,246 -0.35(-0.78%)
Dec 04, 2013 45.22 45.49 43.95 44.21 4,028,603 -1.32(-2.90%)
Dec 03, 2013 44.43 45.59 44.41 45.53 2,847,054 +1.11(+2.51%)
Dec 02, 2013 44.84 44.88 44.32 44.41 1,146,795 -0.53(-1.19%)
Nov 29, 2013 45.05 45.31 44.90 44.95 0 -0.09(-0.19%)
Nov 27, 2013 45.30 45.32 44.69 45.04 0 -0.27(-0.59%)
Nov 26, 2013 44.85 45.48 44.66 45.30 2,009,234 +0.54(+1.21%)
Nov 25, 2013 44.68 44.86 44.11 44.76 1,910,323 +0.27(+0.60%)
Nov 22, 2013 43.87 44.80 43.86 44.49 0 +0.63(+1.44%)
Nov 21, 2013 42.96 44.23 42.95 43.86 3,353,462 +0.95(+2.21%)
Nov 20, 2013 43.58 43.70 42.73 42.91 0 -0.41(-0.94%)
Nov 19, 2013 44.74 44.80 43.13 43.32 3,630,107 -1.12(-2.52%)
Nov 18, 2013 45.54 45.57 44.27 44.44 2,009,952 -0.94(-2.07%)
Nov 15, 2013 45.31 45.44 44.58 45.38 0 +0.26(+0.57%)
Nov 14, 2013 45.04 45.54 45.04 45.12 1,737,570 -0.03(-0.08%)
Nov 13, 2013 44.95 45.35 44.73 45.16 1,915,534 -0.02(-0.04%)
Nov 12, 2013 45.42 45.54 44.94 45.17 1,354,337 -0.30(-0.66%)
Nov 11, 2013 45.14 45.59 44.85 45.48 0 -0.11(-0.25%)
Nov 08, 2013 45.23 45.76 44.94 45.59 0 +0.66(+1.46%)
Nov 07, 2013 46.53 46.65 44.85 44.93 3,696,664 -1.72(-3.68%)
Nov 06, 2013 46.86 47.01 46.12 46.65 1,339,178 -0.06(-0.13%)
Nov 05, 2013 46.23 46.91 45.88 46.71 1,846,733 +0.34(+0.73%)
Nov 04, 2013 45.94 46.49 45.61 46.37 1,870,664 +0.12(+0.26%)
Nov 01, 2013 46.94 46.95 45.77 46.25 0 -0.56(-1.19%)
Oct 31, 2013 46.71 47.12 46.48 46.81 2,266,863 -0.06(-0.14%)
Oct 30, 2013 47.47 47.53 46.53 46.87 1,747,876 -0.52(-1.09%)
Oct 29, 2013 46.95 47.55 46.68 47.39 2,859,110 +0.74(+1.59%)
Oct 28, 2013 47.04 47.17 46.34 46.65 2,202,772 -0.60(-1.26%)
Oct 25, 2013 46.01 47.29 45.19 47.24 0 +1.53(+3.34%)
Oct 24, 2013 47.39 47.85 45.46 45.72 8,514,479 +0.68(+1.51%)
Oct 23, 2013 46.25 46.30 44.90 45.04 3,715,091 -1.60(-3.44%)
Oct 22, 2013 46.74 46.94 46.28 46.64 2,399,642 +0.17(+0.37%)
Oct 21, 2013 46.74 47.00 46.24 46.47 1,484,520 +0.02(+0.04%)
Oct 18, 2013 46.36 46.84 45.87 46.45 2,066,188 +0.28(+0.62%)
Oct 17, 2013 45.75 46.28 45.74 46.17 1,839,858 -0.02(-0.04%)
Oct 16, 2013 45.83 46.58 45.62 46.18 3,858,886 +0.79(+1.75%)
Oct 15, 2013 45.96 46.08 45.32 45.39 1,291,979 -0.59(-1.28%)
Oct 14, 2013 45.59 46.08 45.27 45.98 2,494,693 +0.41(+0.89%)
Oct 11, 2013 45.52 45.62 44.93 45.57 0 +0.09(+0.20%)
Oct 10, 2013 44.23 45.60 44.22 45.48 2,143,623 +1.86(+4.26%)
Oct 09, 2013 43.84 44.00 43.07 43.62 1,763,692 -0.15(-0.33%)
Oct 08, 2013 44.76 45.03 43.70 43.77 1,564,239 -0.87(-1.95%)
Oct 07, 2013 44.66 45.04 44.38 44.64 1,679,343 -0.22(-0.48%)
Oct 04, 2013 44.07 44.92 44.04 44.85 1,811,102 +0.69(+1.56%)
Oct 03, 2013 44.35 44.66 43.86 44.16 1,501,516 -0.15(-0.33%)
Oct 02, 2013 44.07 44.53 43.70 44.31 1,378,150 -0.20(-0.45%)
Oct 01, 2013 44.28 44.81 44.15 44.51 1,540,880 +0.34(+0.78%)
Sep 30, 2013 43.66 44.32 43.28 44.16 3,088,700 +0.05(+0.12%)
Sep 27, 2013 44.34 44.46 44.02 44.11 0 -0.41(-0.93%)
Sep 26, 2013 45.06 45.11 44.35 44.53 1,623,462 -0.32(-0.71%)
Sep 25, 2013 44.09 45.12 43.65 44.85 3,375,729 +0.86(+1.95%)
Sep 24, 2013 41.97 44.54 41.96 43.99 7,301,517 +1.36(+3.19%)
Sep 23, 2013 42.52 42.77 42.06 42.63 1,613,940 +0.10(+0.24%)
Sep 20, 2013 42.98 43.40 42.52 42.53 0 -0.46(-1.06%)
Sep 19, 2013 43.42 43.71 42.82 42.98 1,315,757 -0.34(-0.78%)
Sep 18, 2013 43.07 43.42 42.78 43.32 0 +0.25(+0.58%)
Sep 17, 2013 43.45 43.50 42.97 43.07 0 -0.24(-0.56%)
Sep 16, 2013 43.60 43.85 43.24 43.31 0 +0.31(+0.72%)
Sep 13, 2013 43.44 43.52 42.79 43.00 0 -0.47(-1.09%)
Sep 12, 2013 43.42 43.99 43.28 43.47 2,294,109 +0.16(+0.38%)
Sep 11, 2013 43.09 43.35 42.79 43.31 1,762,613 +0.00(+0.00%)
Sep 10, 2013 42.74 43.35 42.64 43.31 2,119,378 +0.79(+1.87%)
Sep 09, 2013 42.53 42.77 42.21 42.52 0 +0.11(+0.26%)
Sep 06, 2013 42.70 42.89 42.04 42.40 0 -0.34(-0.79%)
Sep 05, 2013 42.59 42.89 42.29 42.74 0 +0.07(+0.16%)
Sep 04, 2013 40.42 42.68 40.20 42.67 3,541,600 +2.26(+5.59%)
Sep 03, 2013 40.80 41.34 40.06 40.41 1,593,002 +0.16(+0.39%)
Aug 30, 2013 40.80 41.13 40.08 40.26 0 -0.47(-1.16%)
Aug 29, 2013 39.91 41.13 39.85 40.73 1,340,187 +0.71(+1.77%)
Aug 28, 2013 39.96 40.43 39.89 40.02 1,727,621 +0.01(+0.02%)
Aug 27, 2013 40.92 41.03 39.98 40.02 2,299,909 -1.29(-3.13%)
Aug 26, 2013 41.69 41.82 41.26 41.31 1,000,083 -0.32(-0.76%)
Aug 23, 2013 41.67 41.82 41.42 41.63 0 +0.09(+0.21%)
Aug 22, 2013 41.33 41.81 41.33 41.54 626,360 +0.42(+1.03%)
Aug 21, 2013 41.37 41.71 40.99 41.12 1,247,600 -0.50(-1.20%)
Aug 20, 2013 41.37 42.08 41.09 41.62 1,975,758 +0.35(+0.84%)
Aug 19, 2013 40.98 41.43 40.81 41.27 1,545,923 +0.01(+0.02%)
Aug 16, 2013 40.64 41.42 40.61 41.27 0 +0.55(+1.36%)
Aug 15, 2013 41.15 41.26 40.63 40.71 2,021,624 -0.89(-2.14%)
Aug 14, 2013 41.70 42.04 41.56 41.60 1,596,178 -0.22(-0.54%)
Aug 13, 2013 41.53 41.92 41.25 41.83 1,173,355 +0.44(+1.06%)
Aug 12, 2013 41.07 41.61 40.97 41.39 1,703,303 +0.24(+0.59%)
Aug 09, 2013 41.69 41.95 41.03 41.15 1,798,899 -0.68(-1.63%)
Aug 08, 2013 42.00 42.18 41.39 41.83 1,821,096 -0.02(-0.04%)
Aug 07, 2013 42.03 42.28 41.82 41.84 1,419,292 -0.29(-0.70%)
Aug 06, 2013 42.64 42.89 41.99 42.14 1,861,650 -0.60(-1.41%)
Aug 05, 2013 42.84 43.23 42.64 42.74 1,299,848 -0.50(-1.16%)
Aug 02, 2013 43.56 43.66 43.00 43.24 2,266,477 -0.66(-1.49%)
Aug 01, 2013 42.99 43.99 42.47 43.90 3,235,787 +1.44(+3.39%)
Jul 31, 2013 43.11 43.12 42.37 42.46 2,015,300 -0.41(-0.95%)
Jul 30, 2013 42.34 43.07 42.25 42.86 0 +0.81(+1.93%)
Jul 29, 2013 42.58 42.58 41.84 42.05 0 -0.62(-1.46%)
Jul 26, 2013 42.22 42.81 42.06 42.67 0 +0.27(+0.63%)
Jul 25, 2013 42.02 42.46 41.89 42.40 1,615,922 +0.10(+0.24%)
Jul 24, 2013 43.60 43.63 42.17 42.30 1,854,410 -0.87(-2.02%)
Jul 23, 2013 43.80 43.96 43.12 43.17 0 +0.09(+0.22%)
Jul 22, 2013 43.50 43.64 42.88 43.08 0 -0.56(-1.28%)
Jul 19, 2013 43.03 43.66 42.79 43.64 0 +0.60(+1.38%)
Jul 18, 2013 43.11 43.28 42.62 43.04 0 -0.02(-0.05%)
Jul 17, 2013 43.17 43.43 42.92 43.06 1,913,511 +0.36(+0.84%)
Jul 16, 2013 42.72 43.00 42.44 42.71 0 -0.09(-0.20%)
Jul 15, 2013 43.57 43.60 42.75 42.79 0 -0.71(-1.63%)
Jul 12, 2013 43.13 43.63 43.06 43.50 0 +0.39(+0.90%)
Jul 11, 2013 43.07 43.40 42.52 43.11 3,242,300 +0.40(+0.93%)
Jul 10, 2013 41.07 42.87 41.06 42.72 0 +1.74(+4.25%)
Jul 09, 2013 39.83 41.08 39.51 40.97 0 +1.60(+4.05%)
Jul 08, 2013 39.75 39.91 39.18 39.38 0 -0.28(-0.72%)
Jul 05, 2013 39.19 39.68 39.11 39.66 0 +0.63(+1.61%)
Jul 03, 2013 38.13 39.17 38.07 39.03 0 +0.46(+1.19%)
Jul 02, 2013 38.18 39.37 38.08 38.58 0 +0.44(+1.15%)
Jul 01, 2013 38.46 38.70 38.04 38.14 0 -0.11(-0.29%)
Jun 28, 2013 38.32 38.74 38.05 38.25 2,938,048 -0.43(-1.12%)
Jun 27, 2013 38.75 38.95 38.60 38.68 0 +0.17(+0.45%)
Jun 26, 2013 39.49 39.57 38.09 38.51 0 -0.46(-1.17%)
Jun 25, 2013 38.25 39.24 37.97 38.96 0 +1.43(+3.82%)
Jun 24, 2013 38.45 38.61 37.39 37.53 0 -1.29(-3.31%)
Jun 21, 2013 38.89 39.06 38.38 38.82 2,407,131 +0.16(+0.42%)
Jun 20, 2013 40.08 40.37 38.38 38.65 0 -1.98(-4.88%)
Jun 19, 2013 41.17 41.64 40.63 40.64 0 -0.49(-1.20%)
Jun 18, 2013 40.73 41.14 40.73 41.13 1,655,441 +0.35(+0.87%)
Jun 17, 2013 40.89 41.39 40.50 40.77 0 +0.16(+0.40%)
Jun 14, 2013 41.02 41.34 40.55 40.61 0 -0.33(-0.80%)
Jun 13, 2013 39.79 41.14 39.78 40.94 2,382,130 +0.93(+2.33%)
Jun 12, 2013 40.90 41.05 39.85 40.01 2,216,668 -0.41(-1.02%)
Jun 11, 2013 41.21 41.49 40.40 40.42 1,747,014 -1.44(-3.44%)
Jun 10, 2013 41.71 42.00 41.59 41.86 0 +0.11(+0.27%)
Jun 07, 2013 41.12 41.84 41.00 41.75 0 +0.89(+2.17%)
Jun 06, 2013 40.89 41.17 40.40 40.86 0 +0.08(+0.19%)
Jun 05, 2013 41.21 41.47 40.73 40.78 0 -0.60(-1.46%)
Jun 04, 2013 41.52 41.64 40.86 41.39 0 -0.23(-0.56%)
Jun 03, 2013 40.97 42.38 40.89 41.62 4,186,649 +1.27(+3.14%)
May 31, 2013 40.94 41.23 40.35 40.35 2,152,960 -0.79(-1.93%)
May 30, 2013 40.51 41.40 40.38 41.15 0 +0.82(+2.03%)
May 29, 2013 40.64 41.07 39.99 40.33 1,748,894 -0.66(-1.62%)
May 28, 2013 40.71 41.23 40.14 40.99 1,431,748 +0.78(+1.95%)
May 24, 2013 39.99 40.33 39.82 40.21 0 -0.17(-0.43%)
May 23, 2013 40.19 40.50 39.97 40.38 0 -0.12(-0.30%)
May 22, 2013 41.36 41.53 40.22 40.50 0 -0.84(-2.02%)
May 21, 2013 41.38 41.51 41.17 41.34 0 -0.02(-0.04%)
May 20, 2013 41.26 41.62 41.13 41.35 0 -0.09(-0.21%)
May 17, 2013 41.21 41.50 41.20 41.44 0 +0.43(+1.05%)
May 16, 2013 41.49 41.62 40.96 41.01 2,253,035 -0.55(-1.33%)
May 15, 2013 40.79 41.72 40.75 41.56 0 +1.08(+2.66%)
May 13, 2013 40.52 40.64 40.15 40.48 0 +0.01(+0.02%)
May 10, 2013 40.67 40.88 40.36 40.47 0 -0.27(-0.66%)
May 09, 2013 40.14 40.88 40.12 40.74 1,858,836 +0.36(+0.90%)
May 08, 2013 39.55 40.63 39.39 40.38 3,175,814 +0.66(+1.65%)
May 07, 2013 39.91 40.02 39.36 39.72 0 -0.20(-0.50%)
May 06, 2013 39.82 40.11 39.52 39.92 0 +0.23(+0.59%)
May 03, 2013 39.70 39.85 39.57 39.69 0 +0.31(+0.79%)
May 02, 2013 39.64 39.99 39.22 39.38 0 +0.04(+0.11%)
May 01, 2013 39.64 39.80 39.20 39.33 0 -0.53(-1.34%)
Apr 30, 2013 39.31 40.02 39.17 39.87 0 +0.55(+1.40%)
Apr 29, 2013 39.42 39.57 39.18 39.32 4,037,980 -0.08(-0.20%)
Apr 26, 2013 39.21 39.69 39.35 39.39 4,960,255 +0.04(+0.11%)
Apr 25, 2013 37.95 40.30 37.95 39.35 5,626,630 +2.23(+6.02%)
Apr 24, 2013 36.61 37.30 36.59 37.12 2,094,627 +0.44(+1.20%)
Apr 23, 2013 36.40 37.09 36.15 36.68 2,750,373 +0.58(+1.60%)
Apr 22, 2013 35.94 36.46 35.09 36.10 2,705,804 +0.19(+0.53%)
Apr 19, 2013 35.69 36.16 35.22 35.91 1,766,763 +0.30(+0.85%)
Apr 18, 2013 36.13 36.23 35.47 35.61 3,119,190 -0.19(-0.53%)
Apr 17, 2013 35.63 36.52 35.56 35.80 5,054,775 +0.02(+0.05%)
Apr 16, 2013 34.97 35.81 34.45 35.78 3,822,569 +0.91(+2.62%)
Apr 15, 2013 35.77 35.97 34.78 34.87 2,829,879 -1.20(-3.32%)
Apr 12, 2013 36.58 36.75 35.69 36.06 2,116,060 -0.85(-2.31%)
Apr 11, 2013 36.79 37.76 36.72 36.92 3,443,326 +0.63(+1.74%)
Apr 10, 2013 35.75 36.35 35.50 36.29 1,576,061 +0.79(+2.21%)
Apr 09, 2013 35.67 35.79 35.15 35.50 2,146,839 -0.08(-0.22%)
Apr 08, 2013 35.25 35.60 34.80 35.58 1,275,021 +0.41(+1.18%)
Apr 05, 2013 35.03 35.33 34.56 35.17 1,907,192 -0.40(-1.12%)
Apr 04, 2013 34.88 35.62 34.74 35.56 2,201,029 +0.66(+1.88%)
Apr 03, 2013 35.24 35.44 34.67 34.91 3,149,162 -0.19(-0.54%)
Apr 02, 2013 35.29 35.54 34.93 35.10 2,309,676 -0.09(-0.27%)
Apr 01, 2013 35.66 35.73 35.11 35.19 1,858,122 -0.57(-1.59%)
Mar 28, 2013 35.31 35.83 35.12 35.76 2,866,419 +0.49(+1.39%)
Mar 27, 2013 35.23 35.37 34.88 35.27 3,021,278 -0.23(-0.66%)
Mar 26, 2013 35.44 35.60 35.25 35.50 2,793,064 +0.20(+0.56%)
Mar 25, 2013 35.25 35.42 35.09 35.31 3,220,156 +0.32(+0.91%)
Mar 22, 2013 35.15 35.37 34.89 34.99 3,528,823 -0.06(-0.17%)
Mar 21, 2013 35.15 35.49 34.93 35.05 4,349,463 -0.46(-1.29%)
Mar 20, 2013 35.56 35.81 35.35 35.50 2,626,991 +0.21(+0.59%)
Mar 19, 2013 35.48 35.64 34.88 35.30 2,662,359 -0.16(-0.45%)
Mar 18, 2013 35.49 35.75 35.19 35.46 3,065,075 -0.48(-1.33%)
Mar 15, 2013 36.51 36.70 35.40 35.94 4,266,082 -0.66(-1.79%)
Mar 14, 2013 36.56 36.95 36.50 36.59 1,926,724 +0.22(+0.62%)
Mar 13, 2013 36.64 36.64 35.98 36.37 2,139,414 -0.14(-0.38%)
Mar 12, 2013 36.56 36.87 36.12 36.50 1,953,906 -0.08(-0.21%)
Mar 11, 2013 36.77 36.96 36.47 36.58 1,417,618 -0.41(-1.10%)
Mar 08, 2013 37.23 37.23 36.63 36.99 1,686,852 +0.07(+0.19%)
Mar 07, 2013 37.22 37.43 36.82 36.92 1,497,063 -0.27(-0.72%)
Mar 06, 2013 37.49 37.76 37.02 37.19 2,018,806 -0.01(-0.02%)
Mar 05, 2013 37.02 37.88 36.85 37.19 3,155,721 +0.46(+1.24%)
Mar 04, 2013 36.57 36.88 36.22 36.74 1,982,951 -0.08(-0.21%)
Mar 01, 2013 36.31 36.95 35.95 36.82 2,279,693 +0.33(+0.90%)
Feb 28, 2013 36.74 36.94 36.48 36.49 2,460,545 -0.17(-0.47%)
Feb 27, 2013 35.90 36.82 35.75 36.66 2,007,943 +0.73(+2.04%)
Feb 26, 2013 35.42 36.10 35.35 35.93 2,489,046 +0.68(+1.93%)
Feb 25, 2013 36.37 36.80 35.24 35.25 1,769,960 -1.01(-2.78%)
Feb 22, 2013 35.14 36.38 35.14 36.25 2,421,012 +0.97(+2.74%)
Feb 21, 2013 36.26 36.27 35.15 35.29 3,508,504 -0.91(-2.50%)
Feb 20, 2013 36.98 37.07 36.11 36.19 2,239,958 -0.67(-1.82%)
Feb 19, 2013 36.79 37.28 36.72 36.87 1,817,491 +0.21(+0.56%)
Feb 15, 2013 37.09 37.09 36.50 36.66 2,070,896 -0.34(-0.93%)
Feb 14, 2013 36.97 37.39 36.76 37.01 2,396,698 -0.03(-0.07%)
Feb 13, 2013 37.07 37.42 36.84 37.03 3,086,647 +0.08(+0.21%)
Feb 12, 2013 37.00 37.00 36.55 36.95 3,087,741 +0.11(+0.30%)
Feb 11, 2013 36.84 36.96 36.49 36.84 1,301,516 +0.09(+0.23%)
Feb 08, 2013 36.68 37.19 36.61 36.76 1,656,870 +0.19(+0.52%)
Feb 07, 2013 36.50 36.68 36.14 36.57 2,188,120 -0.16(-0.42%)
Feb 06, 2013 36.46 36.88 36.20 36.72 2,515,315 +0.53(+1.45%)
Feb 04, 2013 35.76 36.88 35.72 36.19 4,577,340 +0.21(+0.58%)
Feb 01, 2013 35.69 36.23 35.69 35.99 2,306,978 +0.50(+1.41%)
Jan 31, 2013 36.04 36.19 35.40 35.49 1,816,289 -0.43(-1.20%)
Jan 30, 2013 35.91 36.22 35.81 35.92 1,932,351 -0.08(-0.22%)
Jan 29, 2013 35.83 36.07 35.39 36.00 2,430,780 -0.01(-0.02%)
Jan 28, 2013 35.88 36.44 35.83 36.00 3,875,289 -0.09(-0.24%)
Jan 25, 2013 34.48 36.33 34.43 36.09 6,459,674 +2.00(+5.87%)
Jan 24, 2013 34.23 34.67 33.36 34.09 4,290,936 -0.50(-1.45%)
Jan 23, 2013 34.74 34.87 34.20 34.59 3,013,065 +0.02(+0.05%)
Jan 22, 2013 34.58 34.74 34.29 34.57 2,416,266 -0.03(-0.10%)
Jan 18, 2013 34.62 35.56 34.39 34.61 5,199,871 +0.04(+0.12%)
Jan 17, 2013 33.09 34.70 33.09 34.56 5,194,793 +1.51(+4.57%)
Jan 16, 2013 32.76 33.11 32.76 33.05 1,413,537 +0.21(+0.63%)
Jan 15, 2013 32.71 33.16 32.69 32.85 2,342,222 -0.12(-0.37%)
Jan 14, 2013 32.99 33.30 32.59 32.97 1,672,505 -0.19(-0.57%)
Jan 11, 2013 32.72 33.18 32.72 33.16 1,953,230 +0.51(+1.56%)
Jan 10, 2013 32.56 33.02 32.45 32.65 1,899,873 +0.48(+1.50%)
Jan 09, 2013 32.00 32.23 31.96 32.17 1,700,703 +0.27(+0.84%)
Jan 08, 2013 32.35 32.54 31.85 31.90 1,972,115 -0.51(-1.57%)
Jan 07, 2013 32.58 32.71 32.22 32.41 1,962,839 -0.43(-1.31%)
Jan 04, 2013 32.82 33.05 32.74 32.84 1,951,632 +0.08(+0.24%)
Jan 03, 2013 32.83 33.18 32.42 32.76 3,957,118 -0.65(-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.