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 (%)
Feb 28, 2003 11.31 11.55 11.18 11.50 1,263,665 +0.13(+1.14%)
Feb 27, 2003 11.19 11.46 10.91 11.37 1,621,236 +0.35(+3.21%)
Feb 26, 2003 11.39 11.52 10.97 11.02 1,476,284 -0.47(-4.13%)
Feb 25, 2003 11.13 11.56 11.02 11.50 1,817,865 +0.14(+1.22%)
Feb 24, 2003 11.36 11.62 11.23 11.36 1,886,691 +0.02(+0.15%)
Feb 21, 2003 11.71 11.71 11.28 11.34 1,917,512 -0.39(-3.31%)
Feb 20, 2003 11.34 11.75 11.31 11.73 2,888,841 +0.42(+3.74%)
Feb 19, 2003 11.41 11.53 11.22 11.31 2,076,832 -0.19(-1.65%)
Feb 18, 2003 11.01 11.50 10.99 11.50 2,970,644 +0.66(+6.05%)
Feb 14, 2003 10.38 10.92 10.28 10.84 2,620,257 +0.53(+5.10%)
Feb 13, 2003 10.66 10.67 10.18 10.31 2,932,523 -0.35(-3.24%)
Feb 12, 2003 10.49 10.87 10.49 10.66 1,694,233 -0.03(-0.24%)
Feb 11, 2003 10.87 11.05 10.59 10.68 1,930,953 -0.16(-1.52%)
Feb 10, 2003 10.63 10.97 10.45 10.85 2,332,091 +0.25(+2.37%)
Feb 07, 2003 10.89 10.95 10.49 10.60 1,602,233 -0.16(-1.52%)
Feb 06, 2003 10.67 10.98 10.60 10.76 2,630,917 +0.09(+0.81%)
Feb 05, 2003 10.90 11.18 10.62 10.68 2,717,239 -0.09(-0.88%)
Feb 04, 2003 10.13 10.87 10.12 10.77 7,425,568 +0.54(+5.32%)
Feb 03, 2003 10.02 10.49 10.01 10.23 3,829,348 +0.14(+1.37%)
Jan 31, 2003 9.899 10.16 9.528 10.09 5,435,521 -0.35(-3.31%)
Jan 30, 2003 11.21 11.29 10.36 10.43 2,802,049 -0.77(-6.86%)
Jan 29, 2003 10.64 11.23 10.29 11.20 3,787,287 +0.51(+4.76%)
Jan 28, 2003 10.54 10.79 10.19 10.69 3,458,452 +0.21(+1.98%)
Jan 27, 2003 10.44 10.81 10.36 10.49 1,580,682 -0.13(-1.22%)
Jan 24, 2003 11.15 11.18 10.45 10.62 3,934,788 -0.59(-5.24%)
Jan 23, 2003 11.09 11.25 10.79 11.20 4,352,959 +0.72(+6.92%)
Jan 22, 2003 10.85 11.17 10.48 10.48 3,900,839 -0.30(-2.80%)
Jan 21, 2003 10.87 11.11 10.72 10.78 2,823,607 +0.14(+1.30%)
Jan 17, 2003 11.06 11.08 10.62 10.64 2,349,703 -0.66(-5.81%)
Jan 16, 2003 11.14 11.39 11.01 11.30 4,254,587 +0.20(+1.79%)
Jan 15, 2003 11.34 11.48 10.79 11.10 2,626,282 -0.60(-5.09%)
Jan 14, 2003 11.54 12.09 11.44 11.69 3,096,130 +0.08(+0.67%)
Jan 13, 2003 12.12 12.41 11.57 11.62 2,352,484 -0.28(-2.39%)
Jan 10, 2003 11.09 11.99 11.08 11.90 2,351,557 +0.48(+4.23%)
Jan 09, 2003 10.91 11.61 10.86 11.42 2,990,342 +0.73(+6.78%)
Jan 08, 2003 10.74 10.99 10.63 10.69 1,869,427 -0.28(-2.52%)
Jan 07, 2003 11.06 11.30 10.76 10.97 2,833,803 +0.12(+1.11%)
Jan 06, 2003 10.62 11.00 10.37 10.85 3,530,638 +0.91(+9.21%)
Jan 03, 2003 9.873 10.40 9.847 9.934 1,722,158 -0.12(-1.20%)
Jan 02, 2003 9.476 10.09 9.235 10.05 1,964,439 +0.75(+8.07%)
Dec 31, 2002 9.286 9.606 9.252 9.304 1,401,433 -0.10(-1.10%)
Dec 30, 2002 9.727 9.847 9.235 9.407 1,352,768 -0.17(-1.80%)
Dec 27, 2002 9.718 9.804 9.537 9.580 711,086 -0.11(-1.16%)
Dec 26, 2002 9.968 10.16 9.588 9.692 996,703 -0.13(-1.32%)
Dec 24, 2002 9.873 10.05 9.727 9.821 489,429 -0.08(-0.78%)
Dec 23, 2002 9.632 10.07 9.364 9.899 1,289,851 +0.22(+2.23%)
Dec 20, 2002 9.632 9.804 9.364 9.683 1,982,515 +0.18(+1.91%)
Dec 19, 2002 9.399 9.709 8.993 9.502 3,162,870 +0.10(+1.10%)
Dec 18, 2002 10.35 10.43 9.390 9.399 4,006,975 -1.19(-11.25%)
Dec 17, 2002 10.53 11.06 10.45 10.59 1,858,767 -0.18(-1.68%)
Dec 16, 2002 10.40 10.87 10.15 10.77 1,930,142 +0.65(+6.39%)
Dec 13, 2002 10.55 10.68 10.11 10.12 1,871,397 -0.76(-6.98%)
Dec 12, 2002 11.22 11.35 10.80 10.88 1,906,157 -0.14(-1.25%)
Dec 11, 2002 10.70 11.56 10.45 11.02 4,999,507 +0.18(+1.67%)
Dec 10, 2002 9.839 10.88 9.752 10.84 4,401,740 +1.05(+10.76%)
Dec 09, 2002 10.92 10.93 9.735 9.787 3,935,020 -1.19(-10.85%)
Dec 06, 2002 11.18 11.39 10.88 10.98 2,180,998 -0.26(-2.30%)
Dec 05, 2002 11.84 11.86 11.18 11.24 2,277,749 -0.24(-2.11%)
Dec 04, 2002 12.25 12.32 11.09 11.48 4,925,815 -1.29(-10.14%)
Dec 03, 2002 13.77 13.81 12.74 12.77 2,840,987 -1.25(-8.92%)
Dec 02, 2002 14.50 14.87 13.62 14.02 2,704,146 +0.01(+0.06%)
Nov 29, 2002 14.90 14.94 13.92 14.02 1,356,244 -0.80(-5.39%)
Nov 27, 2002 13.89 14.85 13.87 14.81 2,311,814 +1.26(+9.27%)
Nov 26, 2002 14.07 14.16 13.48 13.56 3,101,808 -0.47(-3.32%)
Nov 25, 2002 13.27 14.08 13.25 14.02 3,820,658 +0.83(+6.28%)
Nov 22, 2002 13.07 13.46 12.85 13.20 2,484,111 -0.04(-0.33%)
Nov 21, 2002 12.48 13.30 12.44 13.24 2,906,453 +1.06(+8.72%)
Nov 20, 2002 11.31 12.24 11.24 12.18 2,776,796 +1.03(+9.21%)
Nov 19, 2002 11.14 11.55 10.94 11.15 1,249,529 -0.04(-0.39%)
Nov 18, 2002 11.56 11.89 11.12 11.19 1,700,722 -0.16(-1.45%)
Nov 15, 2002 11.04 11.52 10.86 11.36 1,803,613 +0.05(+0.47%)
Nov 14, 2002 10.77 11.33 10.47 11.31 2,976,090 +0.98(+9.48%)
Nov 13, 2002 10.10 10.68 9.925 10.33 2,121,789 -0.02(-0.20%)
Nov 12, 2002 9.830 10.65 9.744 10.35 2,894,866 +0.59(+6.01%)
Nov 11, 2002 10.58 10.59 9.580 9.761 2,570,781 -0.79(-7.52%)
Nov 08, 2002 10.82 10.90 10.16 10.55 3,855,998 -0.26(-2.40%)
Nov 07, 2002 11.90 11.92 10.81 10.81 3,060,327 -1.43(-11.70%)
Nov 06, 2002 11.65 12.36 11.49 12.25 2,429,421 +0.64(+5.51%)
Nov 05, 2002 12.13 12.13 11.05 11.61 3,836,879 -0.58(-4.75%)
Nov 04, 2002 11.68 12.91 11.68 12.19 3,867,005 +0.57(+4.90%)
Nov 01, 2002 10.84 11.68 10.57 11.62 2,947,239 +0.75(+6.91%)
Oct 31, 2002 11.31 11.72 10.80 10.87 4,374,858 -0.40(-3.52%)
Oct 30, 2002 9.821 11.29 9.658 11.26 4,815,623 +1.52(+15.59%)
Oct 29, 2002 9.692 9.994 9.278 9.744 2,395,935 -0.03(-0.27%)
Oct 28, 2002 9.563 10.29 9.563 9.770 2,974,004 +0.22(+2.35%)
Oct 25, 2002 9.355 9.674 9.286 9.545 1,778,933 +0.22(+2.31%)
Oct 24, 2002 9.563 10.10 9.252 9.330 3,926,794 -0.15(-1.55%)
Oct 23, 2002 8.725 9.614 8.630 9.476 6,294,689 +0.41(+4.57%)
Oct 22, 2002 9.623 9.796 8.984 9.062 3,117,334 -1.18(-11.54%)
Oct 21, 2002 9.416 10.24 9.114 10.24 3,004,130 +0.64(+6.65%)
Oct 18, 2002 8.199 9.804 8.113 9.606 5,877,793 +1.26(+15.10%)
Oct 17, 2002 7.785 8.372 7.785 8.346 3,395,000 +0.84(+11.26%)
Oct 16, 2002 7.578 7.716 7.353 7.501 2,234,538 -0.54(-6.75%)
Oct 15, 2002 7.612 8.069 7.578 8.044 2,296,983 +0.84(+11.62%)
Oct 14, 2002 7.034 7.327 6.896 7.206 1,378,259 -0.05(-0.71%)
Oct 11, 2002 6.525 7.405 6.516 7.258 2,393,270 +0.79(+12.28%)
Oct 10, 2002 5.774 6.473 5.774 6.464 2,715,153 +0.66(+11.46%)
Oct 09, 2002 5.920 6.274 5.782 5.800 1,622,974 -0.27(-4.41%)
Oct 08, 2002 6.128 6.309 5.722 6.067 2,309,728 +0.00(+0.00%)
Oct 07, 2002 6.568 6.740 6.033 6.067 3,267,848 -0.48(-7.38%)
Oct 04, 2002 7.379 7.448 6.475 6.551 3,085,934 -0.66(-9.21%)
Oct 03, 2002 7.647 7.759 7.146 7.215 1,643,599 -0.62(-7.93%)
Oct 02, 2002 7.629 8.173 7.552 7.836 2,366,852 +0.11(+1.45%)
Oct 01, 2002 7.672 7.819 7.379 7.724 2,443,557 +0.04(+0.56%)
Sep 30, 2002 7.828 7.854 7.448 7.681 2,153,497 -0.23(-2.91%)
Sep 27, 2002 7.966 8.346 7.793 7.912 2,043,114 -0.16(-1.96%)
Sep 26, 2002 8.570 8.570 7.992 8.069 2,030,948 -0.35(-4.10%)
Sep 25, 2002 8.121 8.622 8.044 8.415 3,570,845 +0.44(+5.52%)
Sep 24, 2002 7.552 8.061 7.431 7.975 8,194,346 +0.13(+1.65%)
Sep 23, 2002 7.811 7.992 7.724 7.845 3,664,794 -0.16(-2.05%)
Sep 20, 2002 8.147 8.182 7.836 8.009 3,158,069 +0.28(+3.69%)
Sep 19, 2002 8.475 8.622 7.698 7.724 8,383,340 -0.90(-10.41%)
Sep 18, 2002 8.674 8.889 8.501 8.622 2,209,222 -0.06(-0.70%)
Sep 17, 2002 9.096 9.312 8.674 8.682 2,848,750 -0.16(-1.85%)
Sep 16, 2002 9.235 9.321 8.803 8.846 2,063,616 -0.43(-4.65%)
Sep 13, 2002 9.502 9.813 9.243 9.278 2,189,363 -0.30(-3.15%)
Sep 12, 2002 9.873 9.882 9.493 9.580 1,288,122 -0.52(-5.13%)
Sep 11, 2002 10.06 10.41 10.04 10.10 1,076,189 +0.12(+1.21%)
Sep 10, 2002 9.252 10.07 9.252 9.977 233,035,344 +0.69(+7.43%)
Sep 09, 2002 9.183 9.390 8.915 9.286 2,545,172 -0.20(-2.09%)
Sep 06, 2002 9.174 9.545 9.174 9.485 2,555,718 +0.66(+7.43%)
Sep 05, 2002 9.260 9.373 8.803 8.829 1,671,175 -0.70(-7.34%)
Sep 04, 2002 9.468 9.537 8.846 9.528 2,954,004 +0.07(+0.73%)
Sep 03, 2002 9.925 9.933 9.330 9.459 1,960,500 -0.58(-5.76%)
Aug 30, 2002 9.839 10.31 9.796 10.04 2,319,461 -0.28(-2.68%)
Aug 29, 2002 9.623 10.59 9.528 10.31 2,976,917 +0.03(+0.25%)
Aug 28, 2002 10.87 10.88 10.29 10.29 2,574,373 -0.72(-6.51%)
Aug 27, 2002 11.99 11.99 10.94 11.00 2,282,513 -0.93(-7.81%)
Aug 26, 2002 11.87 11.94 11.33 11.94 1,683,342 +0.20(+1.69%)
Aug 23, 2002 12.47 12.48 11.73 11.74 2,052,568 -0.85(-6.72%)
Aug 22, 2002 12.44 13.03 12.41 12.58 2,002,560 -0.02(-0.14%)
Aug 21, 2002 12.40 12.76 12.18 12.60 3,041,556 +0.45(+3.69%)
Aug 20, 2002 12.84 12.95 12.13 12.15 2,017,738 -0.14(-1.12%)
Aug 16, 2002 11.08 12.40 11.00 12.29 3,087,085 +1.15(+10.30%)
Aug 15, 2002 11.06 11.44 10.50 11.14 3,625,102 +0.11(+1.02%)
Aug 14, 2002 10.45 11.06 10.18 11.03 3,728,079 +0.53(+5.01%)
Aug 13, 2002 10.56 11.18 10.41 10.50 2,992,821 -0.20(-1.85%)
Aug 12, 2002 10.66 10.86 10.41 10.70 1,602,002 +0.58(+5.71%)
Aug 07, 2002 10.66 10.88 9.683 10.12 2,480,867 -0.21(-2.00%)
Aug 06, 2002 9.744 10.65 9.744 10.33 2,670,080 +0.77(+8.03%)
Aug 05, 2002 10.09 10.09 9.511 9.563 2,223,522 -0.50(-4.97%)
Aug 02, 2002 10.32 10.42 9.925 10.06 4,083,101 -0.41(-3.95%)
Aug 01, 2002 10.53 11.13 10.32 10.48 5,084,857 -0.14(-1.30%)
Jul 31, 2002 11.39 11.47 10.58 10.62 2,376,005 -1.00(-8.62%)
Jul 30, 2002 10.74 11.65 10.68 11.62 3,611,051 +0.62(+5.65%)
Jul 29, 2002 10.39 11.05 10.31 11.00 2,986,518 +0.98(+9.73%)
Jul 26, 2002 10.79 10.79 9.821 10.02 3,670,376 -0.22(-2.11%)
Jul 25, 2002 11.82 11.82 10.05 10.24 7,150,501 -1.70(-14.24%)
Jul 24, 2002 11.82 12.26 10.87 11.94 5,024,766 -0.10(-0.86%)
Jul 23, 2002 13.03 13.12 11.85 12.04 4,428,508 -1.25(-9.42%)
Jul 22, 2002 13.73 13.99 13.07 13.29 2,796,579 -0.49(-3.57%)
Jul 19, 2002 13.36 14.00 13.17 13.78 2,528,025 -0.42(-2.98%)
Jul 17, 2002 14.76 15.31 13.60 14.21 3,832,824 -0.47(-3.23%)
Jul 12, 2002 14.73 15.05 14.25 14.68 1,906,737 +0.16(+1.13%)
Jul 11, 2002 13.44 14.53 13.21 14.52 2,912,362 +1.05(+7.82%)
Jul 10, 2002 14.29 14.40 13.44 13.46 2,463,718 -0.68(-4.82%)
Jul 09, 2002 15.20 14.73 14.15 14.15 1,924,001 -1.05(-6.93%)
Jul 08, 2002 15.79 16.05 15.03 15.20 1,788,782 -0.59(-3.72%)
Jul 05, 2002 14.57 16.05 14.57 15.79 1,734,324 +1.25(+8.61%)
Jul 04, 2002 13.59 14.54 13.53 14.53 2,497,668 +0.00(+0.00%)
Jul 03, 2002 13.59 14.54 13.53 14.53 2,491,179 +0.85(+6.25%)
Jul 02, 2002 14.36 14.42 13.60 13.68 2,947,123 -0.87(-5.99%)
Jul 01, 2002 15.46 15.74 14.37 14.55 1,901,638 -0.97(-6.23%)
Jun 28, 2002 15.79 16.37 15.35 15.52 2,172,424 -0.31(-1.96%)
Jun 27, 2002 15.36 16.16 15.35 15.83 2,893,244 +0.72(+4.80%)
Jun 26, 2002 14.58 15.31 14.35 15.10 2,713,300 +0.17(+1.14%)
Jun 25, 2002 16.23 16.26 14.89 14.93 2,758,025 +0.04(+0.25%)
Jun 21, 2002 15.59 15.73 15.28 14.90 3,805,827 -0.63(-4.06%)
Jun 20, 2002 16.27 16.52 15.44 15.53 2,374,963 -0.62(-3.85%)
Jun 19, 2002 17.09 17.26 16.05 16.15 2,827,083 -1.17(-6.78%)
Jun 18, 2002 17.81 18.40 17.26 17.32 2,441,355 -0.52(-2.90%)
Jun 17, 2002 16.79 17.86 16.79 17.84 2,550,851 +1.19(+7.15%)
Jun 14, 2002 16.54 16.85 15.92 16.65 2,450,046 -0.59(-3.45%)
Jun 12, 2002 17.15 17.58 16.71 17.24 3,768,748 +0.16(+0.96%)
Jun 11, 2002 18.20 18.42 17.04 17.08 3,099,838 -1.03(-5.67%)
Jun 10, 2002 18.26 18.68 18.04 18.11 1,719,029 -0.14(-0.76%)
Jun 07, 2002 17.49 18.47 17.35 18.24 3,624,608 -0.20(-1.08%)
Jun 06, 2002 18.88 18.94 18.23 18.44 2,498,595 -0.75(-3.91%)
Jun 05, 2002 19.24 19.59 18.72 19.19 2,434,983 -0.43(-2.20%)
May 31, 2002 19.91 20.39 19.63 19.63 2,129,437 -1.42(-6.73%)
May 28, 2002 20.84 21.17 20.56 21.04 1,754,485 +0.32(+1.54%)
May 27, 2002 20.58 20.89 20.42 20.72 6,467,913 +0.00(+0.00%)
May 24, 2002 20.58 20.89 20.42 20.72 6,462,467 -1.22(-5.55%)
May 23, 2002 22.38 22.38 21.04 21.94 5,154,771 -0.37(-1.66%)
May 22, 2002 22.56 23.09 21.71 22.31 2,882,236 -0.35(-1.53%)
May 21, 2002 23.01 23.39 22.47 22.65 2,253,880 -0.28(-1.20%)
May 20, 2002 22.96 23.38 22.70 22.93 2,050,298 -0.41(-1.74%)
May 17, 2002 23.66 23.86 23.02 23.34 3,567,137 -0.24(-1.03%)
May 16, 2002 23.14 23.65 22.87 23.58 2,276,242 +0.38(+1.64%)
May 15, 2002 23.19 23.97 22.77 23.20 3,287,777 -0.28(-1.18%)
May 14, 2002 23.44 23.69 23.13 23.47 5,310,499 +0.94(+4.17%)
May 13, 2002 21.11 22.61 21.10 22.53 4,574,037 +1.55(+7.40%)
May 10, 2002 21.67 21.82 20.71 20.98 1,802,686 -0.61(-2.84%)
May 09, 2002 21.79 22.22 21.53 21.59 3,662,033 -0.44(-2.00%)
May 08, 2002 21.06 22.27 21.06 22.03 4,226,315 +1.93(+9.62%)
May 07, 2002 20.32 20.57 19.13 20.10 3,797,832 -0.14(-0.68%)
May 06, 2002 20.41 21.06 20.05 20.24 2,693,602 -0.35(-1.68%)
May 03, 2002 21.23 21.25 20.09 20.58 4,755,719 -0.63(-2.97%)
May 02, 2002 22.08 22.52 20.94 21.21 3,284,417 -0.86(-3.91%)
May 01, 2002 22.13 22.43 21.39 22.08 3,123,707 -0.07(-0.31%)
Apr 30, 2002 21.51 22.53 21.38 22.15 2,919,198 +0.54(+2.52%)
Apr 29, 2002 21.68 22.34 21.16 21.60 3,043,062 -0.12(-0.56%)
Apr 26, 2002 22.76 23.09 21.65 21.72 3,448,951 -1.06(-4.66%)
Apr 25, 2002 22.83 22.99 22.28 22.78 4,616,792 +0.02(+0.08%)
Apr 24, 2002 23.57 23.94 22.69 22.77 3,127,878 -0.76(-3.23%)
Apr 23, 2002 24.14 24.34 23.42 23.53 2,482,605 -0.49(-2.05%)
Apr 22, 2002 24.08 24.23 23.75 24.02 2,052,384 -0.22(-0.89%)
Apr 19, 2002 24.45 24.84 24.05 24.23 2,165,704 -0.32(-1.30%)
Apr 18, 2002 24.86 25.20 24.08 24.55 5,252,449 -0.93(-3.66%)
Apr 17, 2002 24.78 25.68 23.74 25.49 4,452,375 +0.72(+2.89%)
Apr 16, 2002 25.01 25.03 24.29 24.77 5,282,806 +1.15(+4.86%)
Apr 15, 2002 22.65 23.86 22.61 23.62 3,650,794 +1.01(+4.47%)
Apr 12, 2002 22.54 22.69 22.10 22.61 3,150,125 +0.21(+0.92%)
Apr 11, 2002 22.84 23.22 22.39 22.40 3,641,177 -0.41(-1.78%)
Apr 10, 2002 22.74 22.96 22.01 22.81 3,318,366 +0.24(+1.07%)
Apr 09, 2002 23.52 23.86 22.48 22.57 2,419,340 -0.95(-4.04%)
Apr 08, 2002 22.95 23.53 22.65 23.52 3,793,197 -0.09(-0.40%)
Apr 05, 2002 24.29 24.51 23.47 23.61 1,715,206 -0.61(-2.53%)
Apr 04, 2002 23.98 24.66 23.60 24.23 2,398,832 +0.06(+0.25%)
Apr 03, 2002 25.05 25.16 23.72 24.17 3,063,687 -0.84(-3.35%)
Apr 02, 2002 25.55 25.62 24.94 25.00 1,675,231 -0.78(-3.01%)
Apr 01, 2002 25.03 25.87 24.52 25.78 2,091,084 +0.47(+1.88%)
Mar 29, 2002 24.55 25.67 24.53 25.30 3,253,480 +0.00(+0.00%)
Mar 28, 2002 24.55 25.67 24.53 25.30 3,253,132 +0.98(+4.01%)
Mar 27, 2002 24.39 24.91 23.97 24.33 3,318,946 +0.13(+0.53%)
Mar 26, 2002 23.78 24.81 23.59 24.20 3,822,164 +0.35(+1.45%)
Mar 25, 2002 24.78 25.31 23.84 23.85 3,935,136 -0.73(-2.98%)
Mar 22, 2002 25.13 25.62 24.48 24.59 3,567,832 -0.53(-2.10%)
Mar 21, 2002 24.53 25.12 24.13 25.11 2,106,147 +0.61(+2.50%)
Mar 20, 2002 24.86 25.17 24.35 24.50 3,745,111 -0.75(-2.97%)
Mar 19, 2002 24.51 25.29 24.50 25.25 4,018,098 +0.83(+3.39%)
Mar 18, 2002 23.85 24.90 23.84 24.42 3,362,860 +0.75(+3.17%)
Mar 15, 2002 22.87 23.74 22.87 23.67 3,035,183 +0.72(+3.12%)
Mar 14, 2002 23.36 23.73 22.87 22.96 2,717,703 -0.29(-1.26%)
Mar 13, 2002 22.59 23.48 22.58 23.25 5,272,842 -0.53(-2.21%)
Mar 12, 2002 23.73 23.95 23.32 23.78 2,587,003 -0.75(-3.06%)
Mar 11, 2002 24.51 24.92 24.18 24.53 3,532,608 -0.40(-1.59%)
Mar 08, 2002 23.52 24.92 23.52 24.92 5,452,091 +1.35(+5.71%)
Mar 07, 2002 22.99 23.85 22.95 23.58 4,866,374 +0.77(+3.37%)
Mar 06, 2002 22.47 22.83 21.55 22.81 4,323,876 +0.30(+1.34%)
Mar 05, 2002 21.92 22.65 21.88 22.51 2,717,007 +0.20(+0.89%)
Mar 04, 2002 20.83 22.31 20.81 22.31 4,894,762 +1.35(+6.42%)
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.