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

Lam Research (NQ: LRCX )

74.35 -2.10 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Apr 30, 2009 2.458 2.591 2.428 2.530 37,463,340 +0.11(+4.34%)
Apr 29, 2009 2.406 2.473 2.352 2.425 27,424,556 +0.03(+1.14%)
Apr 28, 2009 2.422 2.468 2.344 2.398 40,646,816 -0.05(-2.15%)
Apr 27, 2009 2.309 2.494 2.296 2.450 72,332,984 +0.12(+5.10%)
Apr 24, 2009 2.230 2.351 2.216 2.331 41,818,960 +0.08(+3.51%)
Apr 23, 2009 2.311 2.326 2.170 2.252 60,012,364 -0.09(-3.80%)
Apr 22, 2009 2.291 2.440 2.260 2.341 51,111,008 +0.04(+1.86%)
Apr 21, 2009 2.324 2.403 2.240 2.299 53,946,796 -0.05(-2.24%)
Apr 20, 2009 2.463 2.465 2.334 2.351 37,689,320 -0.17(-6.83%)
Apr 17, 2009 2.435 2.547 2.384 2.524 38,860,528 +0.08(+3.46%)
Apr 16, 2009 2.371 2.453 2.317 2.439 32,079,934 +0.11(+4.92%)
Apr 15, 2009 2.321 2.329 2.234 2.325 38,341,184 -0.04(-1.61%)
Apr 14, 2009 2.350 2.490 2.239 2.363 98,155,480 +0.07(+2.93%)
Apr 13, 2009 2.295 2.333 2.238 2.296 44,078,096 -0.02(-1.02%)
Apr 09, 2009 2.203 2.356 2.203 2.320 41,190,404 +0.14(+6.19%)
Apr 08, 2009 2.177 2.189 2.110 2.184 26,853,422 +0.05(+2.38%)
Apr 07, 2009 2.220 2.220 2.108 2.134 30,439,982 -0.13(-5.58%)
Apr 06, 2009 2.313 2.313 2.213 2.260 27,615,046 -0.07(-2.92%)
Apr 03, 2009 2.230 2.341 2.194 2.328 32,650,982 +0.10(+4.48%)
Apr 02, 2009 2.172 2.276 2.162 2.228 33,944,824 +0.10(+4.78%)
Apr 01, 2009 2.034 2.145 2.012 2.126 26,662,822 +0.06(+2.90%)
Mar 31, 2009 2.043 2.123 2.043 2.066 41,114,912 +0.04(+1.74%)
Mar 30, 2009 2.121 2.124 1.997 2.031 42,051,124 -0.28(-12.13%)
Mar 26, 2009 2.214 2.311 2.165 2.311 57,946,464 +0.15(+6.75%)
Mar 25, 2009 2.213 2.295 2.108 2.165 43,812,960 -0.03(-1.24%)
Mar 24, 2009 2.211 2.246 2.152 2.193 41,824,252 -0.08(-3.36%)
Mar 23, 2009 2.203 2.269 2.139 2.269 42,293,932 +0.16(+7.57%)
Mar 20, 2009 2.179 2.285 2.068 2.109 53,772,824 -0.11(-5.14%)
Mar 19, 2009 2.210 2.268 2.171 2.223 50,028,108 +0.00(+0.20%)
Mar 18, 2009 2.092 2.222 2.068 2.219 54,734,976 +0.11(+5.30%)
Mar 17, 2009 2.056 2.107 2.020 2.107 29,468,264 +0.06(+2.88%)
Mar 16, 2009 2.143 2.169 2.029 2.048 50,335,532 -0.07(-3.34%)
Mar 13, 2009 2.032 2.150 2.006 2.119 53,259,860 +0.10(+4.90%)
Mar 12, 2009 1.908 2.041 1.878 2.020 44,868,148 +0.11(+6.00%)
Mar 11, 2009 1.840 1.923 1.815 1.906 37,769,892 +0.06(+3.14%)
Mar 10, 2009 1.742 1.860 1.742 1.848 36,049,456 +0.11(+6.26%)
Mar 09, 2009 1.746 1.823 1.713 1.739 38,164,588 -0.01(-0.67%)
Mar 06, 2009 1.777 1.786 1.692 1.751 44,883,012 -0.00(-0.16%)
Mar 05, 2009 1.751 1.820 1.736 1.753 24,131,516 -0.04(-2.18%)
Mar 04, 2009 1.742 1.849 1.725 1.792 41,957,428 +0.12(+7.22%)
Mar 02, 2009 1.753 1.783 1.663 1.672 35,080,548 -0.10(-5.83%)
Feb 27, 2009 1.793 1.849 1.761 1.775 49,122,120 -0.06(-3.22%)
Feb 26, 2009 1.905 1.967 1.814 1.834 48,961,700 -0.02(-1.27%)
Feb 25, 2009 1.775 1.912 1.731 1.858 61,963,348 +0.08(+4.28%)
Feb 24, 2009 1.684 1.792 1.684 1.781 39,150,696 +0.10(+5.77%)
Feb 23, 2009 1.776 1.797 1.673 1.684 35,817,768 -0.09(-5.26%)
Feb 20, 2009 1.732 1.819 1.686 1.778 40,818,032 +0.05(+2.94%)
Feb 19, 2009 1.820 1.825 1.726 1.727 28,174,358 -0.07(-4.08%)
Feb 18, 2009 1.820 1.846 1.750 1.800 35,741,900 -0.01(-0.70%)
Feb 17, 2009 1.868 1.907 1.804 1.813 29,727,094 -0.16(-7.88%)
Feb 13, 2009 1.892 1.999 1.892 1.968 38,885,576 +0.08(+3.98%)
Feb 12, 2009 1.840 1.927 1.802 1.893 49,492,100 +0.04(+2.41%)
Feb 11, 2009 1.907 1.917 1.813 1.849 32,184,220 -0.04(-2.35%)
Feb 10, 2009 1.937 2.041 1.878 1.893 41,533,696 -0.06(-3.29%)
Feb 09, 2009 1.967 2.008 1.925 1.957 20,144,408 -0.02(-0.96%)
Feb 06, 2009 1.928 1.981 1.886 1.977 28,751,190 +0.08(+4.16%)
Feb 05, 2009 1.764 1.924 1.753 1.898 37,770,368 +0.08(+4.19%)
Feb 04, 2009 1.815 1.879 1.775 1.821 36,748,680 +0.02(+1.11%)
Feb 03, 2009 1.794 1.811 1.732 1.801 47,478,796 +0.02(+0.86%)
Feb 02, 2009 1.815 1.860 1.730 1.786 60,363,724 -0.05(-2.62%)
Jan 30, 2009 1.892 1.958 1.815 1.834 48,035,064 -0.08(-4.22%)
Jan 29, 2009 1.971 2.026 1.829 1.915 100,075,736 -0.25(-11.68%)
Jan 28, 2009 2.084 2.203 2.057 2.168 44,708,052 +0.13(+6.56%)
Jan 27, 2009 1.969 2.065 1.960 2.035 19,960,762 +0.06(+2.94%)
Jan 26, 2009 1.983 2.048 1.945 1.977 31,633,932 -0.01(-0.59%)
Jan 23, 2009 1.844 2.027 1.835 1.988 43,166,212 +0.12(+6.57%)
Jan 22, 2009 1.878 1.941 1.810 1.866 33,107,398 -0.06(-2.97%)
Jan 21, 2009 1.919 1.942 1.822 1.923 35,149,628 +0.03(+1.44%)
Jan 20, 2009 1.987 2.029 1.896 1.896 36,332,704 -0.12(-5.77%)
Jan 16, 2009 1.974 2.038 1.919 2.012 39,970,240 +0.09(+4.92%)
Jan 15, 2009 1.846 1.951 1.792 1.918 46,153,440 +0.06(+3.33%)
Jan 14, 2009 1.921 1.951 1.845 1.856 26,751,284 -0.11(-5.46%)
Jan 13, 2009 1.990 2.059 1.924 1.963 37,324,584 -0.06(-2.92%)
Jan 12, 2009 2.119 2.125 1.987 2.022 35,006,576 -0.11(-5.19%)
Jan 09, 2009 2.126 2.141 2.052 2.133 33,814,048 +0.01(+0.64%)
Jan 08, 2009 2.052 2.131 2.018 2.119 28,522,466 +0.06(+3.05%)
Jan 07, 2009 2.085 2.094 1.987 2.056 28,547,016 -0.06(-3.00%)
Jan 06, 2009 2.029 2.149 1.978 2.120 34,544,268 +0.12(+6.23%)
Jan 05, 2009 1.962 2.027 1.946 1.996 20,937,250 -0.00(-0.23%)
Jan 02, 2009 1.948 2.013 1.874 2.000 28,880,026 +0.07(+3.57%)
Dec 31, 2008 1.969 1.977 1.908 1.931 26,659,042 -0.04(-2.21%)
Dec 30, 2008 1.892 1.997 1.885 1.975 27,962,194 +0.09(+4.72%)
Dec 29, 2008 1.909 1.913 1.859 1.886 16,960,312 -0.01(-0.43%)
Dec 26, 2008 1.907 1.907 1.871 1.894 8,448,382 +0.00(+0.00%)
Dec 24, 2008 1.885 1.901 1.878 1.894 8,421,782 +0.01(+0.38%)
Dec 23, 2008 1.948 1.957 1.849 1.887 23,622,802 -0.06(-2.99%)
Dec 22, 2008 2.002 2.002 1.890 1.945 25,602,004 -0.06(-2.86%)
Dec 19, 2008 2.024 2.105 1.953 2.002 45,890,908 +0.01(+0.68%)
Dec 18, 2008 2.082 2.105 1.948 1.988 31,242,344 -0.09(-4.32%)
Dec 17, 2008 2.013 2.127 1.985 2.078 35,650,912 +0.04(+1.91%)
Dec 16, 2008 1.976 2.044 1.946 2.039 45,252,476 +0.09(+4.85%)
Dec 15, 2008 2.088 2.088 1.908 1.945 47,523,532 -0.14(-6.91%)
Dec 12, 2008 1.878 2.116 1.875 2.089 39,188,240 +0.20(+10.30%)
Dec 11, 2008 1.952 2.012 1.874 1.894 20,866,902 -0.08(-4.27%)
Dec 10, 2008 1.969 2.024 1.910 1.978 28,864,908 +0.03(+1.63%)
Dec 09, 2008 1.809 2.085 1.774 1.947 58,092,160 +0.11(+6.19%)
Dec 08, 2008 1.847 1.869 1.789 1.833 33,895,424 -0.01(-0.54%)
Dec 05, 2008 1.732 1.849 1.681 1.843 25,189,600 +0.08(+4.80%)
Dec 04, 2008 1.811 1.894 1.723 1.759 21,203,406 -0.09(-4.81%)
Dec 03, 2008 1.765 1.854 1.680 1.848 25,526,236 +0.11(+6.60%)
Dec 02, 2008 1.722 1.783 1.682 1.733 25,253,104 +0.00(+0.16%)
Dec 01, 2008 1.798 1.805 1.731 1.731 23,477,196 -0.10(-5.59%)
Nov 28, 2008 1.876 1.895 1.806 1.833 9,390,678 -0.07(-3.53%)
Nov 26, 2008 1.707 1.906 1.686 1.900 32,420,880 +0.17(+9.98%)
Nov 25, 2008 1.773 1.774 1.663 1.728 39,097,872 -0.02(-1.40%)
Nov 24, 2008 1.638 1.776 1.630 1.752 46,171,732 +0.14(+8.36%)
Nov 21, 2008 1.433 1.623 1.392 1.617 65,902,708 +0.21(+15.19%)
Nov 20, 2008 1.350 1.559 1.336 1.404 52,750,168 +0.04(+3.13%)
Nov 19, 2008 1.493 1.531 1.358 1.361 27,718,384 -0.14(-9.09%)
Nov 18, 2008 1.523 1.566 1.425 1.497 37,201,004 -0.03(-1.90%)
Nov 17, 2008 1.609 1.650 1.524 1.526 33,212,598 -0.11(-6.50%)
Nov 14, 2008 1.733 1.748 1.585 1.633 44,608,052 -0.14(-8.03%)
Nov 13, 2008 1.636 1.776 1.514 1.775 65,325,360 +0.14(+8.43%)
Nov 12, 2008 1.725 1.772 1.626 1.637 47,348,380 -0.12(-6.72%)
Nov 11, 2008 1.794 1.831 1.702 1.755 28,669,726 -0.05(-3.01%)
Nov 10, 2008 1.979 1.987 1.796 1.810 17,394,160 -0.10(-5.23%)
Nov 07, 2008 1.924 1.968 1.861 1.909 24,516,526 +0.02(+0.96%)
Nov 06, 2008 2.083 2.118 1.882 1.891 30,165,074 -0.20(-9.51%)
Nov 05, 2008 2.222 2.242 2.087 2.090 32,610,982 -0.16(-7.02%)
Nov 04, 2008 2.119 2.288 2.068 2.248 56,618,188 +0.17(+8.12%)
Nov 03, 2008 2.101 2.130 2.046 2.079 28,219,206 +0.05(+2.46%)
Oct 31, 2008 1.896 2.082 1.865 2.029 40,801,944 +0.12(+6.38%)
Oct 30, 2008 1.843 1.924 1.816 1.908 29,973,076 +0.09(+4.94%)
Oct 29, 2008 1.901 1.914 1.789 1.818 35,160,880 -0.07(-3.84%)
Oct 28, 2008 1.821 1.897 1.721 1.890 58,645,556 +0.12(+6.71%)
Oct 27, 2008 1.692 1.857 1.677 1.771 46,237,076 +0.03(+1.51%)
Oct 24, 2008 1.596 1.791 1.593 1.745 49,910,376 +0.03(+1.69%)
Oct 23, 2008 1.685 1.832 1.644 1.716 74,745,736 -0.03(-1.56%)
Oct 22, 2008 1.822 1.879 1.712 1.743 41,830,268 -0.14(-7.60%)
Oct 21, 2008 1.983 2.029 1.875 1.887 33,269,434 -0.14(-6.98%)
Oct 20, 2008 1.971 2.038 1.941 2.028 32,790,662 +0.11(+5.82%)
Oct 17, 2008 1.926 1.997 1.904 1.917 29,699,646 -0.07(-3.43%)
Oct 16, 2008 1.936 2.000 1.789 1.985 62,890,504 +0.08(+4.14%)
Oct 15, 2008 2.080 2.120 1.906 1.906 31,049,850 -0.21(-9.72%)
Oct 14, 2008 2.279 2.350 2.105 2.111 54,910,920 -0.16(-7.11%)
Oct 13, 2008 2.201 2.279 2.145 2.272 34,263,268 +0.20(+9.54%)
Oct 10, 2008 1.939 2.193 1.849 2.075 76,166,040 +0.06(+3.11%)
Oct 09, 2008 2.120 2.165 1.968 2.012 53,049,040 -0.08(-3.86%)
Oct 08, 2008 1.987 2.180 1.956 2.093 59,986,296 +0.04(+1.95%)
Oct 07, 2008 2.363 2.388 2.041 2.053 67,581,976 -0.28(-12.14%)
Oct 06, 2008 2.345 2.360 2.176 2.336 71,719,744 -0.05(-1.92%)
Oct 03, 2008 2.611 2.647 2.369 2.382 82,198,616 -0.20(-7.86%)
Oct 02, 2008 2.733 2.736 2.584 2.585 49,971,268 -0.19(-6.71%)
Oct 01, 2008 2.817 2.880 2.757 2.772 35,578,032 -0.09(-3.02%)
Sep 30, 2008 2.814 2.902 2.729 2.858 40,764,336 +0.09(+3.25%)
Sep 29, 2008 2.837 2.866 2.722 2.768 34,429,644 -0.14(-4.90%)
Sep 26, 2008 2.811 2.919 2.768 2.910 20,931,530 +0.02(+0.85%)
Sep 25, 2008 2.846 2.925 2.839 2.886 28,784,104 +0.06(+1.99%)
Sep 24, 2008 2.796 2.947 2.795 2.830 34,415,496 +0.02(+0.68%)
Sep 23, 2008 2.807 2.912 2.770 2.811 32,994,164 -0.04(-1.46%)
Sep 22, 2008 2.996 3.028 2.852 2.852 21,474,192 -0.18(-6.01%)
Sep 19, 2008 3.029 3.096 2.974 3.035 49,393,644 +0.09(+3.11%)
Sep 18, 2008 2.821 2.984 2.723 2.943 51,473,196 +0.21(+7.74%)
Sep 17, 2008 2.813 2.893 2.728 2.732 43,304,612 -0.12(-4.32%)
Sep 16, 2008 2.767 2.894 2.755 2.855 47,085,596 +0.03(+1.03%)
Sep 15, 2008 2.822 2.925 2.796 2.826 40,181,236 -0.08(-2.63%)
Sep 12, 2008 2.919 2.948 2.852 2.902 37,245,720 -0.02(-0.74%)
Sep 11, 2008 2.881 2.955 2.805 2.924 60,423,480 -0.00(-0.03%)
Sep 10, 2008 2.836 2.936 2.826 2.925 74,046,992 +0.12(+4.34%)
Sep 09, 2008 2.927 2.948 2.791 2.803 45,009,228 -0.10(-3.35%)
Sep 08, 2008 3.014 3.044 2.836 2.900 44,817,892 -0.03(-1.14%)
Sep 05, 2008 2.875 2.977 2.860 2.934 53,156,412 +0.03(+0.87%)
Sep 04, 2008 2.992 3.049 2.889 2.909 67,507,584 -0.14(-4.73%)
Sep 03, 2008 3.257 3.263 3.037 3.053 52,374,656 -0.21(-6.53%)
Sep 02, 2008 3.411 3.445 3.258 3.266 32,342,886 -0.07(-2.09%)
Aug 29, 2008 3.432 3.436 3.300 3.336 26,115,024 -0.13(-3.74%)
Aug 28, 2008 3.434 3.468 3.390 3.466 22,779,350 +0.04(+1.27%)
Aug 27, 2008 3.413 3.461 3.375 3.422 22,473,556 +0.03(+0.99%)
Aug 26, 2008 3.460 3.467 3.375 3.389 34,030,256 -0.07(-1.99%)
Aug 25, 2008 3.439 3.473 3.427 3.458 30,933,818 -0.02(-0.52%)
Aug 22, 2008 3.436 3.497 3.413 3.476 19,653,436 +0.11(+3.12%)
Aug 21, 2008 3.375 3.405 3.324 3.370 18,097,494 -0.03(-0.99%)
Aug 20, 2008 3.400 3.480 3.365 3.404 21,231,826 +0.02(+0.48%)
Aug 19, 2008 3.390 3.408 3.332 3.388 25,521,278 -0.02(-0.69%)
Aug 18, 2008 3.499 3.536 3.368 3.411 27,983,240 -0.08(-2.41%)
Aug 15, 2008 3.508 3.523 3.454 3.496 26,473,170 +0.00(+0.13%)
Aug 14, 2008 3.549 3.549 3.444 3.491 32,607,964 +0.00(+0.03%)
Aug 13, 2008 3.648 3.668 3.449 3.490 61,851,688 -0.10(-2.76%)
Aug 12, 2008 3.553 3.652 3.553 3.589 43,018,708 -0.01(-0.18%)
Aug 11, 2008 3.368 3.626 3.353 3.596 60,568,040 +0.23(+6.85%)
Aug 08, 2008 3.223 3.405 3.213 3.365 46,041,384 +0.12(+3.66%)
Aug 07, 2008 3.227 3.331 3.192 3.246 44,297,984 -0.03(-0.80%)
Aug 06, 2008 3.118 3.272 3.092 3.272 49,519,328 +0.18(+5.97%)
Aug 05, 2008 3.009 3.088 3.009 3.088 26,753,598 +0.10(+3.25%)
Aug 04, 2008 3.017 3.047 2.972 2.991 26,937,266 +0.03(+1.10%)
Aug 01, 2008 2.981 2.998 2.899 2.958 45,229,876 -0.03(-0.88%)
Jul 31, 2008 3.045 3.118 2.976 2.985 59,482,948 -0.11(-3.58%)
Jul 30, 2008 2.949 3.174 2.934 3.096 85,891,264 +0.23(+7.98%)
Jul 29, 2008 2.867 2.883 2.754 2.867 50,132,228 +0.08(+2.77%)
Jul 28, 2008 2.808 2.885 2.750 2.790 28,309,332 -0.05(-1.82%)
Jul 25, 2008 2.854 2.862 2.792 2.841 28,242,478 -0.01(-0.44%)
Jul 24, 2008 3.016 3.020 2.841 2.854 30,719,638 -0.14(-4.73%)
Jul 23, 2008 2.957 3.063 2.924 2.996 33,830,696 +0.06(+1.88%)
Jul 22, 2008 3.042 3.055 2.904 2.940 43,488,236 -0.19(-5.95%)
Jul 21, 2008 3.055 3.183 3.049 3.126 38,997,320 +0.11(+3.55%)
Jul 18, 2008 3.019 3.062 2.947 3.019 22,522,140 -0.04(-1.33%)
Jul 17, 2008 3.049 3.077 2.971 3.060 24,551,654 +0.03(+0.84%)
Jul 16, 2008 2.909 3.072 2.878 3.035 36,996,248 +0.11(+3.92%)
Jul 15, 2008 2.904 2.970 2.843 2.920 53,951,632 +0.01(+0.44%)
Jul 14, 2008 2.963 2.999 2.870 2.908 28,212,000 -0.04(-1.42%)
Jul 11, 2008 3.001 3.007 2.861 2.949 46,453,856 -0.14(-4.64%)
Jul 10, 2008 3.063 3.115 2.988 3.093 38,113,040 +0.03(+0.98%)
Jul 09, 2008 3.159 3.262 3.045 3.063 41,619,284 -0.12(-3.76%)
Jul 08, 2008 3.184 3.221 3.108 3.183 47,024,252 -0.02(-0.51%)
Jul 07, 2008 3.222 3.289 3.110 3.199 41,966,664 -0.01(-0.28%)
Jul 04, 2008 3.341 3.351 3.163 3.208 25,088,532 +0.00(+0.00%)
Jul 03, 2008 3.341 3.351 3.163 3.208 25,088,532 -0.10(-3.04%)
Jul 02, 2008 3.410 3.446 3.293 3.309 36,272,760 -0.13(-3.72%)
Jul 01, 2008 3.332 3.449 3.327 3.437 45,772,360 +0.16(+4.76%)
Jun 30, 2008 3.351 3.410 3.275 3.281 31,727,022 -0.09(-2.61%)
Jun 27, 2008 3.302 3.385 3.302 3.369 34,905,896 +0.05(+1.50%)
Jun 26, 2008 3.482 3.489 3.303 3.319 36,673,496 -0.21(-5.99%)
Jun 25, 2008 3.504 3.583 3.504 3.530 34,967,888 +0.03(+0.96%)
Jun 24, 2008 3.419 3.557 3.412 3.497 87,650,664 +0.23(+6.94%)
Jun 23, 2008 3.348 3.376 3.265 3.270 21,862,266 -0.06(-1.80%)
Jun 20, 2008 3.356 3.391 3.288 3.330 32,928,446 -0.07(-1.95%)
Jun 19, 2008 3.331 3.434 3.321 3.396 31,197,242 +0.06(+1.71%)
Jun 18, 2008 3.439 3.439 3.328 3.339 21,906,068 -0.09(-2.52%)
Jun 17, 2008 3.482 3.498 3.419 3.425 40,896,984 -0.04(-1.23%)
Jun 16, 2008 3.313 3.487 3.313 3.468 45,532,596 +0.11(+3.24%)
Jun 13, 2008 3.349 3.425 3.329 3.359 22,455,782 +0.04(+1.18%)
Jun 12, 2008 3.339 3.378 3.298 3.320 30,342,450 +0.01(+0.25%)
Jun 11, 2008 3.330 3.365 3.267 3.311 64,784,920 -0.03(-0.98%)
Jun 10, 2008 3.356 3.426 3.326 3.344 46,671,472 -0.12(-3.53%)
Jun 09, 2008 3.518 3.527 3.408 3.467 41,887,368 -0.05(-1.34%)
Jun 06, 2008 3.566 3.598 3.514 3.514 33,777,464 -0.08(-2.12%)
Jun 05, 2008 3.603 3.689 3.557 3.590 29,658,644 -0.01(-0.30%)
Jun 04, 2008 3.644 3.678 3.585 3.601 32,597,230 +0.01(+0.15%)
Jun 03, 2008 3.684 3.697 3.569 3.596 45,259,784 -0.08(-2.20%)
Jun 02, 2008 3.684 3.728 3.618 3.676 28,588,206 -0.02(-0.47%)
May 30, 2008 3.675 3.712 3.622 3.694 30,524,444 +0.03(+0.94%)
May 29, 2008 3.671 3.714 3.642 3.659 27,511,354 -0.00(-0.07%)
May 28, 2008 3.683 3.683 3.605 3.662 35,394,972 -0.02(-0.47%)
May 27, 2008 3.567 3.684 3.547 3.679 75,034,712 +0.23(+6.54%)
May 26, 2008 3.557 3.575 3.427 3.453 61,337,280 +0.00(+0.00%)
May 23, 2008 3.557 3.575 3.427 3.453 61,337,280 -0.12(-3.33%)
May 22, 2008 3.581 3.661 3.567 3.572 34,994,236 -0.01(-0.40%)
May 21, 2008 3.622 3.692 3.579 3.586 40,274,744 -0.04(-1.20%)
May 20, 2008 3.724 3.764 3.603 3.630 42,848,960 -0.10(-2.63%)
May 19, 2008 3.794 3.844 3.724 3.728 42,224,160 -0.08(-1.98%)
May 16, 2008 3.818 3.822 3.740 3.803 29,520,066 +0.00(+0.10%)
May 15, 2008 3.802 3.803 3.692 3.800 37,260,552 +0.01(+0.31%)
May 14, 2008 3.665 3.838 3.646 3.788 53,569,476 +0.16(+4.27%)
May 13, 2008 3.655 3.682 3.610 3.633 31,395,346 -0.03(-0.77%)
May 12, 2008 3.605 3.661 3.539 3.661 39,729,800 +0.02(+0.62%)
May 09, 2008 3.592 3.667 3.574 3.638 21,467,724 -0.00(-0.05%)
May 08, 2008 3.645 3.672 3.568 3.640 37,547,636 -0.01(-0.40%)
May 07, 2008 3.743 3.773 3.638 3.655 26,657,422 -0.11(-2.94%)
May 06, 2008 3.738 3.782 3.680 3.765 35,740,620 -0.00(-0.05%)
May 05, 2008 3.925 3.925 3.744 3.767 29,731,668 -0.11(-2.90%)
May 02, 2008 3.921 3.966 3.839 3.880 24,080,508 +0.01(+0.14%)
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.