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, 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%)
Jan 02, 2013 32.99 33.43 31.17 33.41 4,972,219 +2.24(+7.20%)
Dec 31, 2012 30.80 31.26 30.47 31.17 2,370,765 +0.40(+1.29%)
Dec 28, 2012 30.87 31.32 30.74 30.77 1,619,760 -0.27(-0.86%)
Dec 27, 2012 31.42 31.44 30.66 31.04 2,688,102 -0.41(-1.29%)
Dec 26, 2012 31.87 31.92 31.37 31.44 1,650,815 -0.43(-1.35%)
Dec 24, 2012 31.14 32.07 31.03 31.87 1,767,408 +0.61(+1.96%)
Dec 21, 2012 31.12 31.48 30.89 31.26 10,509,013 -0.30(-0.96%)
Dec 20, 2012 31.61 31.79 31.26 31.56 2,378,329 +0.08(+0.25%)
Dec 19, 2012 31.77 32.06 31.48 31.48 2,918,469 -0.31(-0.98%)
Dec 18, 2012 31.30 31.90 31.23 31.80 3,046,898 +0.50(+1.60%)
Dec 17, 2012 31.35 31.84 31.01 31.29 4,168,922 -0.08(-0.25%)
Dec 14, 2012 31.13 31.61 31.13 31.37 2,819,061 +0.11(+0.36%)
Dec 13, 2012 31.01 31.48 30.78 31.26 2,506,422 +0.16(+0.53%)
Dec 12, 2012 31.46 31.73 31.05 31.10 2,463,989 -0.26(-0.83%)
Dec 11, 2012 31.17 31.61 31.04 31.36 3,306,931 +0.26(+0.83%)
Dec 10, 2012 30.45 31.18 30.43 31.10 1,919,021 +0.51(+1.67%)
Dec 07, 2012 30.40 30.71 30.29 30.59 1,883,045 +0.31(+1.03%)
Dec 06, 2012 30.35 30.54 30.08 30.28 2,478,993 -0.14(-0.45%)
Dec 05, 2012 30.63 30.66 30.13 30.41 3,158,123 -0.22(-0.70%)
Dec 04, 2012 30.03 30.67 29.93 30.63 3,107,528 +0.34(+1.11%)
Nov 30, 2012 30.40 30.55 30.23 30.29 4,347,967 -0.03(-0.11%)
Nov 29, 2012 30.63 30.87 30.18 30.33 2,270,576 -0.22(-0.73%)
Nov 28, 2012 30.03 30.59 29.62 30.55 2,580,953 +0.44(+1.46%)
Nov 27, 2012 30.10 30.60 29.95 30.11 2,442,287 -0.29(-0.96%)
Nov 26, 2012 30.37 30.81 30.37 30.41 2,785,558 -0.08(-0.25%)
Nov 23, 2012 30.01 30.73 29.81 30.48 1,193,802 +0.72(+2.43%)
Nov 21, 2012 29.93 29.95 29.60 29.76 3,100,489 -0.04(-0.14%)
Nov 20, 2012 29.81 29.92 29.44 29.80 3,799,080 -0.11(-0.37%)
Nov 19, 2012 30.10 30.38 29.73 29.91 3,346,145 +0.14(+0.46%)
Nov 16, 2012 29.90 29.95 29.22 29.78 5,112,953 -0.09(-0.29%)
Nov 15, 2012 30.60 30.70 29.67 29.86 4,391,163 -0.68(-2.23%)
Nov 14, 2012 31.51 31.52 30.49 30.54 2,323,584 -0.77(-2.47%)
Nov 13, 2012 31.31 31.68 31.23 31.32 1,899,155 -0.32(-1.01%)
Nov 12, 2012 31.49 31.83 31.29 31.64 2,282,523 +0.22(+0.69%)
Nov 09, 2012 31.07 31.90 30.99 31.42 3,296,758 +0.42(+1.36%)
Nov 08, 2012 31.16 31.51 31.00 31.00 3,340,981 -0.20(-0.64%)
Nov 07, 2012 32.15 32.17 31.01 31.20 4,374,117 -1.31(-4.03%)
Nov 06, 2012 32.55 32.90 32.20 32.51 5,564,564 +0.73(+2.31%)
Nov 05, 2012 31.02 32.06 30.97 31.78 2,979,483 +0.67(+2.16%)
Nov 02, 2012 31.83 31.87 31.10 31.11 3,824,440 -0.74(-2.33%)
Nov 01, 2012 30.61 31.86 30.58 31.85 3,603,383 +1.31(+4.29%)
Oct 31, 2012 30.58 30.80 30.32 30.54 2,237,380 +0.03(+0.11%)
Oct 26, 2012 30.77 30.50 30.50 30.50 4,572,971 -0.28(-0.90%)
Oct 25, 2012 30.83 31.03 30.58 30.78 3,950,938 +0.20(+0.65%)
Oct 24, 2012 30.80 30.98 30.22 30.58 4,126,259 -0.07(-0.23%)
Oct 23, 2012 30.56 30.87 30.29 30.65 3,737,332 +0.14(+0.45%)
Oct 19, 2012 30.99 31.05 30.23 30.51 5,394,620 -0.55(-1.78%)
Oct 18, 2012 29.33 31.67 29.11 31.06 14,555,511 +2.10(+7.24%)
Oct 17, 2012 28.55 29.10 28.54 28.97 5,153,914 +0.12(+0.42%)
Oct 16, 2012 28.31 28.93 28.15 28.84 3,276,383 +0.66(+2.36%)
Oct 15, 2012 27.98 28.43 27.91 28.18 3,327,442 +0.18(+0.65%)
Oct 12, 2012 28.09 28.46 27.97 28.00 4,543,879 -0.22(-0.76%)
Oct 11, 2012 27.78 28.28 27.59 28.22 6,456,712 +0.71(+2.57%)
Oct 10, 2012 27.63 27.78 27.37 27.51 4,844,331 -0.21(-0.75%)
Oct 09, 2012 27.64 28.01 27.51 27.71 4,079,636 +0.01(+0.03%)
Oct 08, 2012 27.61 27.98 27.45 27.71 2,524,921 -0.12(-0.43%)
Oct 05, 2012 27.53 28.30 27.53 27.83 4,334,210 +0.41(+1.51%)
Oct 04, 2012 27.47 27.53 27.02 27.41 3,502,405 +0.03(+0.09%)
Oct 03, 2012 27.68 27.82 27.21 27.39 4,266,520 -0.30(-1.09%)
Oct 02, 2012 27.34 27.72 27.28 27.69 5,096,858 +0.46(+1.68%)
Oct 01, 2012 27.42 27.91 27.14 27.23 5,049,645 -0.18(-0.66%)
Sep 28, 2012 27.34 27.71 27.05 27.41 5,390,945 +0.00(+0.00%)
Sep 27, 2012 27.17 27.66 26.90 27.41 3,409,077 +0.41(+1.53%)
Sep 26, 2012 27.52 27.59 26.89 27.00 5,160,569 -0.47(-1.70%)
Sep 25, 2012 28.21 28.41 27.46 27.46 4,339,242 -0.57(-2.03%)
Sep 24, 2012 28.09 28.36 27.97 28.03 3,688,008 -0.35(-1.25%)
Sep 21, 2012 28.35 28.50 28.16 28.39 6,817,480 +0.23(+0.83%)
Sep 20, 2012 28.23 28.30 28.01 28.15 4,619,945 -0.18(-0.64%)
Sep 19, 2012 28.08 28.47 27.54 28.34 9,929,226 -0.73(-2.52%)
Sep 18, 2012 29.27 29.33 29.03 29.07 3,037,427 -0.31(-1.06%)
Sep 17, 2012 29.67 29.69 29.22 29.38 2,232,019 -0.25(-0.84%)
Sep 14, 2012 29.24 29.96 29.23 29.63 5,346,684 +0.38(+1.30%)
Sep 13, 2012 29.01 29.33 28.72 29.25 7,129,277 +0.11(+0.38%)
Sep 12, 2012 29.55 29.66 29.08 29.14 3,252,884 -0.25(-0.85%)
Sep 11, 2012 29.54 29.72 29.33 29.39 2,718,502 -0.22(-0.74%)
Sep 10, 2012 29.89 30.26 29.57 29.61 2,584,510 -0.34(-1.14%)
Sep 07, 2012 29.23 30.18 29.14 29.95 3,513,590 +0.37(+1.25%)
Sep 06, 2012 28.89 29.79 28.70 29.58 3,760,505 +0.89(+3.10%)
Sep 05, 2012 28.91 29.07 28.61 28.69 4,727,311 -0.32(-1.10%)
Sep 04, 2012 29.41 29.43 28.62 29.01 3,325,186 -0.43(-1.47%)
Aug 31, 2012 29.07 29.60 28.90 29.44 3,545,392 +0.64(+2.22%)
Aug 30, 2012 29.29 29.35 28.80 28.80 3,384,670 -0.66(-2.23%)
Aug 29, 2012 29.57 29.62 29.17 29.46 2,553,725 +0.08(+0.27%)
Aug 27, 2012 29.85 29.88 29.34 29.38 2,569,181 -0.49(-1.63%)
Aug 24, 2012 29.83 30.04 29.58 29.86 2,428,388 +0.06(+0.20%)
Aug 23, 2012 30.12 30.12 29.69 29.80 1,774,344 -0.38(-1.26%)
Aug 22, 2012 30.29 30.40 29.99 30.18 2,998,867 -0.11(-0.37%)
Aug 21, 2012 30.42 30.86 30.16 30.29 3,189,676 -0.09(-0.31%)
Aug 20, 2012 30.40 30.54 30.12 30.39 3,247,983 +0.02(+0.06%)
Aug 17, 2012 30.28 30.68 30.10 30.37 3,349,174 +0.02(+0.06%)
Aug 16, 2012 30.00 30.48 29.98 30.35 2,602,728 +0.26(+0.86%)
Aug 15, 2012 29.85 30.27 29.85 30.10 1,865,885 +0.05(+0.17%)
Aug 14, 2012 30.46 30.66 29.92 30.04 2,849,420 -0.38(-1.25%)
Aug 13, 2012 30.61 30.66 30.13 30.42 1,520,036 -0.23(-0.76%)
Aug 10, 2012 30.70 30.89 30.45 30.66 1,830,585 -0.02(-0.06%)
Aug 09, 2012 30.64 31.04 30.64 30.67 3,096,173 +0.00(+0.00%)
Aug 08, 2012 30.66 30.84 30.41 30.67 1,714,687 -0.13(-0.42%)
Aug 07, 2012 29.92 30.94 29.92 30.80 3,607,498 +0.94(+3.15%)
Aug 06, 2012 29.88 30.09 29.82 29.86 2,487,960 +0.04(+0.14%)
Aug 03, 2012 29.37 30.09 29.36 29.82 3,039,442 +0.78(+2.67%)
Aug 02, 2012 29.41 29.96 28.91 29.04 3,579,954 -0.65(-2.18%)
Aug 01, 2012 29.89 30.01 29.56 29.69 3,264,364 +0.01(+0.03%)
Jul 31, 2012 29.60 29.92 29.50 29.68 2,752,462 +0.18(+0.61%)
Jul 30, 2012 29.66 30.04 29.33 29.50 5,695,005 +0.05(+0.18%)
Jul 27, 2012 29.70 29.87 28.92 29.45 6,137,237 -0.20(-0.67%)
Jul 26, 2012 28.92 29.76 28.67 29.65 7,295,399 +0.11(+0.38%)
Jul 25, 2012 29.66 30.10 29.41 29.54 3,690,350 +0.04(+0.15%)
Jul 24, 2012 29.59 29.85 29.28 29.49 3,208,385 -0.22(-0.75%)
Jul 23, 2012 29.42 29.84 29.21 29.72 3,662,626 -0.30(-1.01%)
Jul 20, 2012 30.19 30.27 29.88 30.02 2,659,943 -0.33(-1.08%)
Jul 19, 2012 30.35 30.54 30.04 30.35 2,545,691 +0.13(+0.43%)
Jul 18, 2012 29.41 30.39 29.28 30.22 5,317,459 +0.73(+2.49%)
Jul 17, 2012 29.59 29.66 29.04 29.48 3,793,512 +0.00(+0.01%)
Jul 16, 2012 29.34 29.62 29.03 29.48 2,701,440 -0.05(-0.16%)
Jul 13, 2012 29.12 29.64 29.06 29.53 3,240,737 +0.41(+1.42%)
Jul 12, 2012 29.09 29.28 28.90 29.11 5,135,214 -0.22(-0.74%)
Jul 11, 2012 30.05 30.10 29.23 29.33 5,784,597 -0.64(-2.13%)
Jul 10, 2012 30.17 30.56 29.73 29.97 6,066,113 -0.37(-1.22%)
Jul 09, 2012 30.30 30.72 30.13 30.34 7,116,726 -0.28(-0.92%)
Jul 06, 2012 31.44 31.57 30.29 30.62 8,973,465 -1.28(-4.02%)
Jul 05, 2012 32.42 32.56 31.79 31.90 3,514,035 -0.72(-2.22%)
Jul 03, 2012 32.28 32.63 32.07 32.62 1,656,208 +0.16(+0.50%)
Jul 02, 2012 32.76 32.77 32.04 32.46 1,913,510 -0.09(-0.29%)
Jun 29, 2012 31.98 32.67 31.86 32.55 4,201,184 +1.22(+3.91%)
Jun 28, 2012 31.33 31.36 30.67 31.33 3,534,130 -0.21(-0.66%)
Jun 27, 2012 31.43 31.75 31.32 31.54 3,349,562 +0.30(+0.97%)
Jun 26, 2012 31.56 31.84 31.18 31.23 5,170,992 -0.20(-0.63%)
Jun 25, 2012 32.22 32.39 31.33 31.43 2,871,136 -1.30(-3.98%)
Jun 22, 2012 32.54 33.09 32.40 32.74 5,105,157 +0.13(+0.40%)
Jun 21, 2012 33.21 33.63 32.56 32.61 3,848,165 -0.82(-2.45%)
Jun 20, 2012 32.95 33.61 32.83 33.43 4,796,725 +0.53(+1.60%)
Jun 19, 2012 32.80 33.04 32.61 32.90 2,572,131 +0.49(+1.52%)
Jun 18, 2012 32.53 32.97 32.34 32.41 3,851,590 -0.16(-0.50%)
Jun 15, 2012 31.40 32.64 31.38 32.57 5,063,449 +1.06(+3.37%)
Jun 14, 2012 31.97 31.99 31.20 31.51 5,811,865 -0.33(-1.03%)
Jun 13, 2012 32.23 32.23 31.63 31.84 4,256,330 -0.38(-1.18%)
Jun 12, 2012 32.35 32.66 31.98 32.22 3,673,294 +0.17(+0.54%)
Jun 11, 2012 32.64 33.06 31.98 32.05 2,771,806 -0.41(-1.25%)
Jun 08, 2012 32.15 32.68 32.07 32.45 4,336,811 +0.16(+0.51%)
Jun 07, 2012 33.08 33.43 32.24 32.29 3,574,517 -0.68(-2.07%)
Jun 06, 2012 32.99 33.35 32.51 32.97 6,261,077 +0.78(+2.41%)
Jun 05, 2012 31.07 32.38 30.92 32.19 7,120,338 +1.15(+3.70%)
Jun 04, 2012 31.17 31.66 30.99 31.04 34,635,900 -0.12(-0.39%)
Jun 01, 2012 31.50 32.36 31.12 31.17 8,419,464 -1.01(-3.14%)
May 31, 2012 32.45 32.57 31.82 32.17 4,445,168 -0.39(-1.19%)
May 30, 2012 33.18 33.18 32.54 32.56 3,242,675 -0.90(-2.68%)
May 29, 2012 33.30 33.64 32.92 33.46 2,183,309 +0.36(+1.09%)
May 25, 2012 32.50 33.37 32.48 33.10 2,573,909 +0.64(+1.97%)
May 24, 2012 33.02 33.10 32.13 32.46 4,869,546 -0.45(-1.36%)
May 23, 2012 32.41 33.08 32.30 32.91 4,315,904 -0.06(-0.18%)
May 22, 2012 33.11 33.35 32.67 32.97 3,350,820 +0.06(+0.18%)
May 21, 2012 32.60 32.95 32.33 32.91 3,487,477 +0.50(+1.54%)
May 18, 2012 32.66 33.05 32.30 32.41 4,347,671 -0.16(-0.48%)
May 17, 2012 33.52 33.70 32.55 32.56 7,159,550 -0.96(-2.87%)
May 16, 2012 34.45 34.56 33.38 33.52 10,336,523 -1.75(-4.95%)
May 15, 2012 35.52 35.88 35.17 35.27 3,760,134 -0.27(-0.75%)
May 14, 2012 35.27 35.77 34.87 35.54 2,588,689 -0.19(-0.53%)
May 11, 2012 35.29 36.40 34.92 35.73 5,780,741 +0.84(+2.40%)
May 10, 2012 35.19 35.35 34.46 34.89 3,094,447 -0.10(-0.30%)
May 09, 2012 34.08 35.32 33.81 35.00 3,696,691 +0.42(+1.22%)
May 08, 2012 34.39 34.66 33.30 34.57 4,263,941 -0.04(-0.12%)
May 07, 2012 34.50 35.03 34.50 34.62 2,390,506 -0.09(-0.27%)
May 04, 2012 35.10 35.44 34.50 34.71 3,108,785 -0.81(-2.28%)
May 03, 2012 36.17 36.36 35.37 35.52 2,553,283 -0.70(-1.93%)
May 02, 2012 36.02 36.35 35.88 36.22 2,272,839 -0.17(-0.47%)
May 01, 2012 36.01 36.54 35.89 36.39 2,367,777 +0.45(+1.25%)
Apr 30, 2012 36.19 36.24 35.91 35.94 1,643,222 -0.35(-0.95%)
Apr 27, 2012 35.80 36.36 35.01 36.29 3,351,430 +0.30(+0.84%)
Apr 26, 2012 35.08 36.13 35.01 35.99 3,575,689 +0.91(+2.58%)
Apr 25, 2012 34.95 35.25 34.56 35.08 2,306,068 +0.58(+1.67%)
Apr 24, 2012 34.38 34.69 34.34 34.50 2,683,158 +0.09(+0.25%)
Apr 23, 2012 34.46 34.53 34.06 34.42 2,961,332 -0.42(-1.21%)
Apr 20, 2012 35.81 35.83 34.76 34.84 3,500,913 -0.91(-2.53%)
Apr 19, 2012 36.00 36.74 35.62 35.75 3,140,046 -0.52(-1.43%)
Apr 18, 2012 36.06 36.37 35.45 36.26 4,023,419 -0.64(-1.73%)
Apr 17, 2012 36.44 37.21 36.44 36.90 2,216,475 +0.54(+1.49%)
Apr 16, 2012 36.70 36.75 36.15 36.36 2,322,012 -0.03(-0.07%)
Apr 13, 2012 37.26 37.37 36.36 36.38 3,013,739 -1.07(-2.86%)
Apr 12, 2012 36.76 37.58 36.39 37.45 3,836,222 +0.72(+1.95%)
Apr 11, 2012 36.17 36.95 35.90 36.74 3,816,534 +1.02(+2.85%)
Apr 10, 2012 36.19 36.50 35.56 35.72 3,354,936 -0.47(-1.31%)
Apr 09, 2012 36.22 36.39 35.85 36.19 2,182,602 -0.45(-1.22%)
Apr 05, 2012 36.44 36.89 36.44 36.64 2,687,481 +0.04(+0.12%)
Apr 04, 2012 37.13 37.22 36.47 36.60 4,559,437 -0.97(-2.59%)
Apr 03, 2012 37.90 38.34 37.39 37.57 2,743,787 -0.53(-1.38%)
Apr 02, 2012 38.28 38.43 37.73 38.10 2,585,900 -0.39(-1.01%)
Mar 30, 2012 38.43 38.78 37.96 38.49 3,181,611 +0.34(+0.88%)
Mar 29, 2012 37.67 38.26 37.52 38.15 2,126,855 +0.30(+0.80%)
Mar 28, 2012 38.64 39.06 37.73 37.85 4,635,934 -0.89(-2.29%)
Mar 27, 2012 38.44 39.07 38.23 38.74 4,900,740 +0.36(+0.94%)
Mar 26, 2012 38.05 38.49 37.93 38.38 3,062,824 +0.58(+1.53%)
Mar 23, 2012 37.68 37.82 37.31 37.80 3,191,069 +0.32(+0.85%)
Mar 22, 2012 37.51 37.78 37.25 37.48 3,285,531 -0.26(-0.69%)
Mar 21, 2012 38.02 38.39 37.66 37.74 3,388,069 -0.28(-0.75%)
Mar 20, 2012 37.28 38.09 37.12 38.02 4,421,027 +0.43(+1.15%)
Mar 19, 2012 37.29 37.82 37.16 37.59 2,865,572 +0.26(+0.69%)
Mar 16, 2012 37.41 37.63 37.07 37.33 3,694,540 -0.02(-0.05%)
Mar 15, 2012 36.88 37.44 36.79 37.35 3,774,820 +0.62(+1.69%)
Mar 14, 2012 36.92 37.31 36.56 36.73 3,758,748 -0.31(-0.84%)
Mar 13, 2012 36.22 37.05 36.15 37.04 4,133,396 +1.05(+2.92%)
Mar 12, 2012 36.10 36.13 35.69 35.99 2,107,061 -0.20(-0.55%)
Mar 09, 2012 35.43 36.23 35.43 36.19 2,977,580 +0.73(+2.07%)
Mar 08, 2012 34.93 35.54 34.91 35.45 2,531,306 +0.72(+2.09%)
Mar 07, 2012 34.31 34.99 34.13 34.73 4,275,885 +0.62(+1.82%)
Mar 06, 2012 33.81 34.17 33.31 34.11 6,638,076 +0.03(+0.10%)
Mar 05, 2012 35.33 35.33 33.96 34.07 8,291,395 -1.33(-3.75%)
Mar 02, 2012 36.06 36.16 35.27 35.40 4,110,650 -0.60(-1.68%)
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.