Skip to main content

Lam Research (NQ: LRCX )

1,092.23 +20.53 (+1.92%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 39.27 39.45 38.82 39.16 2,370,452 -0.65(-1.63%)
Nov 29, 2010 39.90 40.22 39.28 39.81 2,434,079 -0.40(-0.99%)
Nov 26, 2010 40.45 40.66 40.21 40.21 452,497 -0.51(-1.25%)
Nov 24, 2010 40.02 40.71 40.71 40.71 1,290,133 +1.03(+2.59%)
Nov 23, 2010 39.95 40.02 39.23 39.69 1,537,170 -0.74(-1.83%)
Nov 22, 2010 39.90 40.58 39.72 40.43 1,331,331 +0.31(+0.77%)
Nov 19, 2010 39.61 40.24 39.54 40.12 2,753,608 +0.41(+1.04%)
Nov 18, 2010 39.02 39.86 38.93 39.70 3,098,441 +1.12(+2.91%)
Nov 17, 2010 38.20 38.86 38.14 38.58 2,503,303 +0.42(+1.11%)
Nov 16, 2010 38.41 39.06 37.95 38.16 2,306,292 -0.54(-1.40%)
Nov 15, 2010 39.12 39.49 38.67 38.70 1,257,011 -0.38(-0.97%)
Nov 12, 2010 39.02 39.84 38.48 39.08 2,101,750 -0.05(-0.13%)
Nov 11, 2010 38.76 39.41 38.39 39.14 3,244,632 -0.72(-1.80%)
Nov 10, 2010 39.63 40.04 38.75 39.85 4,476,287 -0.67(-1.66%)
Nov 09, 2010 41.31 41.31 40.34 40.52 4,038,694 -1.20(-2.87%)
Nov 08, 2010 40.78 42.08 40.47 41.72 1,854,109 +0.64(+1.55%)
Nov 05, 2010 41.42 41.57 40.89 41.09 1,866,328 -0.44(-1.06%)
Nov 04, 2010 40.56 41.53 39.68 41.53 3,583,049 +1.23(+3.06%)
Nov 03, 2010 39.48 40.54 39.39 40.29 2,781,489 +0.63(+1.59%)
Nov 02, 2010 39.10 39.94 38.97 39.66 1,835,454 +0.78(+2.00%)
Nov 01, 2010 39.65 39.68 38.64 38.89 2,215,118 -0.61(-1.55%)
Oct 29, 2010 39.25 39.62 39.05 39.50 2,300,248 +0.25(+0.64%)
Oct 28, 2010 39.80 39.83 38.44 39.25 3,281,493 -0.85(-2.11%)
Oct 27, 2010 38.26 40.14 38.18 40.09 3,520,835 +1.27(+3.27%)
Oct 25, 2010 37.89 39.06 37.89 38.83 4,373,170 +0.97(+2.58%)
Oct 22, 2010 36.05 37.87 36.04 37.85 3,197,874 +1.86(+5.18%)
Oct 21, 2010 36.07 36.88 35.27 35.99 6,597,049 +0.41(+1.14%)
Oct 20, 2010 35.37 35.68 35.09 35.58 2,568,970 +0.41(+1.18%)
Oct 19, 2010 35.30 36.26 34.85 35.17 3,620,040 -0.59(-1.64%)
Oct 18, 2010 35.80 35.86 35.06 35.75 2,163,784 +0.08(+0.22%)
Oct 15, 2010 35.86 36.08 34.93 35.68 3,917,790 +0.09(+0.24%)
Oct 14, 2010 35.55 36.06 35.30 35.59 1,772,980 +0.01(+0.02%)
Oct 13, 2010 35.46 35.91 34.87 35.58 2,399,499 +0.22(+0.63%)
Oct 12, 2010 34.66 35.51 34.53 35.36 2,657,921 +0.56(+1.61%)
Oct 11, 2010 34.45 35.36 34.28 34.80 2,053,889 +0.35(+1.00%)
Oct 08, 2010 34.78 34.94 31.72 34.45 11,317,886 -1.29(-3.62%)
Oct 07, 2010 36.30 36.71 35.67 35.75 3,366,192 -0.41(-1.12%)
Oct 06, 2010 36.91 37.26 35.58 36.15 2,987,435 -1.09(-2.92%)
Oct 05, 2010 36.44 37.26 36.25 37.24 2,817,055 +1.41(+3.92%)
Oct 04, 2010 36.64 36.64 35.33 35.83 1,854,317 -0.56(-1.54%)
Oct 01, 2010 36.49 36.73 35.83 36.39 1,864,986 +0.29(+0.81%)
Sep 30, 2010 36.84 37.09 36.05 36.10 3,301,248 -0.62(-1.69%)
Sep 29, 2010 36.25 36.95 36.25 36.72 3,870,048 +0.04(+0.12%)
Sep 28, 2010 35.81 36.70 35.02 36.68 3,326,979 +1.06(+2.98%)
Sep 27, 2010 35.78 36.09 35.26 35.62 1,786,812 -0.22(-0.63%)
Sep 24, 2010 34.45 36.01 34.23 35.84 3,605,676 +1.86(+5.48%)
Sep 23, 2010 33.30 34.43 33.01 33.98 2,214,920 +0.22(+0.66%)
Sep 22, 2010 34.37 34.59 33.43 33.75 1,989,020 -0.63(-1.83%)
Sep 21, 2010 34.22 34.62 33.97 34.38 2,680,029 +0.09(+0.25%)
Sep 20, 2010 33.80 34.37 33.51 34.30 1,508,243 +0.52(+1.53%)
Sep 17, 2010 34.33 34.61 33.67 33.78 2,829,215 -0.11(-0.33%)
Sep 15, 2010 33.38 33.97 33.13 33.89 2,541,200 +0.57(+1.71%)
Sep 14, 2010 32.49 33.87 32.23 33.32 3,109,504 +0.80(+2.47%)
Sep 13, 2010 31.80 32.71 31.59 32.52 2,518,955 +1.26(+4.03%)
Sep 10, 2010 31.53 31.65 30.53 31.26 2,591,467 -0.25(-0.79%)
Sep 09, 2010 32.01 32.12 31.31 31.51 2,104,469 -0.06(-0.19%)
Sep 08, 2010 31.48 31.81 31.02 31.57 2,729,955 +0.10(+0.33%)
Sep 07, 2010 32.32 32.33 31.43 31.47 3,073,414 -1.25(-3.82%)
Sep 03, 2010 32.94 33.13 32.28 32.72 2,631,943 +0.17(+0.53%)
Sep 02, 2010 31.70 32.56 31.68 32.55 1,750,340 +0.80(+2.53%)
Sep 01, 2010 31.87 33.05 31.51 31.74 4,628,074 +0.60(+1.91%)
Aug 31, 2010 31.00 31.55 30.79 31.15 5,691,061 -0.03(-0.08%)
Aug 30, 2010 32.20 32.32 31.17 31.17 1,909,777 -1.06(-3.29%)
Aug 27, 2010 31.73 32.38 30.56 32.23 4,661,675 +0.90(+2.86%)
Aug 26, 2010 32.22 32.36 31.11 31.34 2,156,872 -0.58(-1.81%)
Aug 25, 2010 31.32 32.05 30.77 31.92 2,216,701 +0.37(+1.18%)
Aug 24, 2010 31.67 31.92 30.92 31.54 3,410,347 -0.72(-2.25%)
Aug 23, 2010 33.14 33.34 32.27 32.27 1,824,523 -0.61(-1.86%)
Aug 20, 2010 33.34 33.44 32.53 32.88 2,035,212 -0.53(-1.60%)
Aug 19, 2010 33.54 34.07 33.22 33.42 1,982,099 -0.40(-1.17%)
Aug 18, 2010 33.12 34.08 32.78 33.81 1,974,440 +0.55(+1.66%)
Aug 17, 2010 33.00 33.69 32.80 33.26 2,382,743 +0.54(+1.66%)
Aug 16, 2010 32.22 33.12 32.05 32.72 2,007,986 +0.23(+0.72%)
Aug 13, 2010 32.39 33.06 32.39 32.49 1,881,098 +0.07(+0.21%)
Aug 12, 2010 32.61 32.68 31.81 32.42 3,265,514 -0.57(-1.73%)
Aug 11, 2010 33.43 33.64 32.80 32.99 3,515,212 -1.38(-4.02%)
Aug 10, 2010 35.87 35.89 34.22 34.37 4,368,575 -2.10(-5.75%)
Aug 09, 2010 36.38 36.54 35.76 36.46 808,532 +0.35(+0.96%)
Aug 06, 2010 36.00 36.65 35.50 36.12 989,051 -0.27(-0.73%)
Aug 05, 2010 36.07 36.57 35.82 36.38 1,137,139 +0.13(+0.36%)
Aug 04, 2010 36.42 36.52 35.59 36.25 1,851,546 +0.02(+0.05%)
Aug 03, 2010 36.64 36.66 36.06 36.24 2,030,059 -0.64(-1.73%)
Aug 02, 2010 36.67 37.03 36.40 36.88 1,850,987 +0.48(+1.33%)
Jul 30, 2010 36.25 36.60 35.48 36.39 2,873,731 -0.34(-0.92%)
Jul 29, 2010 36.74 37.43 35.50 36.73 5,353,226 +0.79(+2.21%)
Jul 28, 2010 36.69 36.93 35.88 35.94 2,116,690 -0.85(-2.30%)
Jul 27, 2010 37.09 37.67 36.58 36.78 2,436,435 -0.17(-0.47%)
Jul 26, 2010 36.59 36.96 36.03 36.95 2,329,698 +0.47(+1.28%)
Jul 23, 2010 35.61 36.52 35.17 36.49 1,576,201 +0.65(+1.81%)
Jul 22, 2010 35.10 36.08 35.01 35.84 1,839,483 +1.26(+3.64%)
Jul 21, 2010 35.42 35.55 34.49 34.58 2,224,757 -0.62(-1.76%)
Jul 20, 2010 34.75 35.27 34.08 35.20 2,665,118 -0.19(-0.54%)
Jul 19, 2010 34.64 35.39 34.48 35.39 2,056,188 +0.85(+2.47%)
Jul 16, 2010 36.24 36.24 34.51 34.54 4,040,552 -1.77(-4.87%)
Jul 15, 2010 36.44 36.56 35.19 36.31 3,085,113 -0.21(-0.57%)
Jul 14, 2010 36.50 37.75 36.00 36.51 5,278,330 +0.40(+1.10%)
Jul 13, 2010 35.13 36.44 34.98 36.12 4,035,130 +1.43(+4.13%)
Jul 12, 2010 34.09 34.92 33.91 34.68 2,163,726 +0.46(+1.34%)
Jul 09, 2010 33.49 34.27 33.24 34.23 2,932,369 +0.80(+2.40%)
Jul 08, 2010 34.57 34.66 32.99 33.43 4,005,614 -0.80(-2.34%)
Jul 07, 2010 32.23 34.26 32.23 34.23 2,372,276 +1.91(+5.90%)
Jul 06, 2010 32.94 33.37 31.86 32.32 3,289,232 -0.08(-0.24%)
Jul 02, 2010 32.98 33.08 31.88 32.40 2,994,601 -0.40(-1.21%)
Jul 01, 2010 32.75 33.24 31.92 32.80 4,004,261 -0.03(-0.11%)
Jun 30, 2010 33.74 34.12 32.78 32.83 2,420,833 -0.84(-2.49%)
Jun 29, 2010 34.43 34.49 33.40 33.67 2,976,128 -1.05(-3.03%)
Jun 25, 2010 34.69 35.12 33.96 34.72 2,379,263 +0.24(+0.70%)
Jun 24, 2010 34.94 34.96 34.09 34.48 1,830,746 -0.47(-1.36%)
Jun 23, 2010 34.99 35.37 34.25 34.95 2,827,090 -0.06(-0.17%)
Jun 22, 2010 36.29 36.50 34.95 35.01 2,536,393 -1.10(-3.06%)
Jun 21, 2010 36.72 36.98 35.87 36.12 1,807,728 -0.10(-0.29%)
Jun 18, 2010 36.62 37.06 36.13 36.22 2,866,105 -0.59(-1.59%)
Jun 17, 2010 36.89 37.09 36.13 36.81 1,389,558 -0.06(-0.16%)
Jun 16, 2010 36.34 37.45 36.11 36.87 2,900,257 +0.20(+0.54%)
Jun 15, 2010 35.06 36.78 34.94 36.67 3,900,611 +1.82(+5.22%)
Jun 14, 2010 35.05 35.39 34.75 34.85 1,910,460 +0.22(+0.62%)
Jun 11, 2010 33.31 34.68 33.13 34.63 2,262,553 +0.64(+1.88%)
Jun 10, 2010 32.80 34.06 32.79 33.99 3,513,015 +2.02(+6.31%)
Jun 09, 2010 32.60 33.55 31.85 31.98 2,715,122 -0.50(-1.54%)
Jun 08, 2010 32.20 32.55 31.36 32.48 4,034,430 +0.32(+0.99%)
Jun 07, 2010 33.72 34.07 32.11 32.16 4,048,401 -1.52(-4.53%)
Jun 04, 2010 34.28 35.25 33.55 33.68 2,887,152 -1.67(-4.72%)
Jun 03, 2010 34.33 35.50 34.24 35.35 5,075,357 +1.22(+3.56%)
Jun 02, 2010 32.18 34.17 32.18 34.13 3,791,150 +1.98(+6.17%)
Jun 01, 2010 32.47 33.43 32.14 32.15 2,054,207 -0.51(-1.56%)
May 28, 2010 32.72 32.93 32.03 32.66 2,220,674 -0.06(-0.18%)
May 27, 2010 32.22 32.76 32.22 32.72 2,609,804 +1.16(+3.69%)
May 26, 2010 32.18 32.57 31.44 31.55 2,503,698 -0.26(-0.81%)
May 25, 2010 30.66 32.02 30.47 31.81 2,975,957 +0.13(+0.41%)
May 24, 2010 32.14 32.78 31.66 31.68 2,476,562 -0.89(-2.73%)
May 21, 2010 31.61 33.24 31.13 32.57 3,284,854 +0.62(+1.94%)
May 20, 2010 31.63 32.71 31.38 31.95 2,712,861 -1.01(-3.06%)
May 19, 2010 32.83 33.97 32.09 32.96 3,157,921 +0.03(+0.08%)
May 18, 2010 34.10 34.21 32.82 32.93 2,451,464 -0.61(-1.83%)
May 17, 2010 33.18 33.78 32.50 33.55 2,270,318 +0.61(+1.86%)
May 14, 2010 33.32 33.38 32.23 32.93 2,565,680 -0.71(-2.10%)
May 13, 2010 34.05 34.68 33.49 33.64 1,326,283 -0.73(-2.13%)
May 12, 2010 33.88 34.48 33.68 34.37 1,604,055 +0.72(+2.15%)
May 11, 2010 34.02 34.12 33.14 33.65 1,984,626 -0.03(-0.08%)
May 10, 2010 33.21 33.75 32.93 33.68 2,860,051 +1.79(+5.63%)
May 07, 2010 32.47 33.02 30.85 31.88 3,513,659 -0.73(-2.25%)
May 06, 2010 33.20 34.08 30.64 32.61 3,215,470 -0.97(-2.88%)
May 05, 2010 33.91 34.49 33.19 33.58 3,507,814 -0.84(-2.43%)
May 04, 2010 35.22 35.33 33.84 34.42 3,711,136 -1.48(-4.13%)
May 03, 2010 35.02 36.06 34.87 35.90 1,681,880 +0.93(+2.66%)
Apr 30, 2010 36.63 36.69 34.82 34.97 2,890,133 -1.64(-4.48%)
Apr 29, 2010 36.01 36.77 35.64 36.61 1,931,103 +0.85(+2.36%)
Apr 28, 2010 35.62 36.19 35.15 35.76 2,424,696 +0.35(+1.00%)
Apr 27, 2010 36.50 37.21 35.38 35.41 3,538,932 -1.29(-3.53%)
Apr 26, 2010 36.88 37.45 36.69 36.70 2,308,747 -0.30(-0.82%)
Apr 23, 2010 36.71 37.21 36.31 37.01 4,192,289 +0.61(+1.68%)
Apr 22, 2010 34.20 36.65 33.31 36.39 5,922,552 +1.90(+5.50%)
Apr 21, 2010 34.87 35.26 33.98 34.49 2,842,812 -0.36(-1.04%)
Apr 20, 2010 34.92 35.03 34.37 34.86 2,475,214 +0.48(+1.41%)
Apr 19, 2010 34.22 34.62 33.88 34.37 2,712,588 -0.08(-0.23%)
Apr 16, 2010 34.16 34.50 33.78 34.45 2,629,679 +0.27(+0.78%)
Apr 15, 2010 34.68 34.69 33.94 34.18 1,974,908 -0.31(-0.90%)
Apr 14, 2010 33.75 34.62 33.70 34.49 3,325,180 +1.10(+3.31%)
Apr 13, 2010 33.30 33.51 33.03 33.39 1,303,455 +0.09(+0.26%)
Apr 12, 2010 33.10 33.68 33.03 33.30 1,457,087 +0.11(+0.34%)
Apr 09, 2010 32.85 33.28 32.64 33.19 1,696,861 +0.35(+1.05%)
Apr 08, 2010 33.03 33.08 32.46 32.85 2,134,504 -0.43(-1.30%)
Apr 07, 2010 32.86 33.45 32.36 33.28 3,425,957 +0.25(+0.76%)
Apr 06, 2010 32.80 33.29 32.75 33.03 2,070,385 -0.09(-0.26%)
Apr 05, 2010 32.59 33.28 32.56 33.11 1,989,847 +0.76(+2.35%)
Apr 01, 2010 32.37 32.36 32.36 32.36 2,643,086 +0.16(+0.51%)
Mar 31, 2010 31.86 32.49 31.75 32.19 2,812,847 -0.09(-0.29%)
Mar 30, 2010 32.17 32.44 31.61 32.29 3,443,196 +0.21(+0.65%)
Mar 29, 2010 31.74 32.17 31.70 32.08 2,882,187 +0.60(+1.89%)
Mar 26, 2010 32.01 32.31 31.29 31.48 2,273,537 -0.47(-1.46%)
Mar 25, 2010 31.80 32.60 31.73 31.95 4,435,632 +0.60(+1.93%)
Mar 24, 2010 31.90 32.07 31.29 31.35 3,328,869 -0.75(-2.34%)
Mar 23, 2010 31.00 32.23 30.93 32.10 5,141,003 +1.13(+3.65%)
Mar 22, 2010 29.24 31.01 29.15 30.97 6,673,188 +1.74(+5.96%)
Mar 19, 2010 29.42 29.47 28.85 29.22 3,894,817 -0.02(-0.06%)
Mar 18, 2010 29.17 29.75 28.82 29.24 3,319,579 +0.01(+0.03%)
Mar 17, 2010 29.40 29.49 28.94 29.23 3,701,699 +0.13(+0.44%)
Mar 16, 2010 28.32 29.16 28.28 29.10 3,862,182 +0.91(+3.24%)
Mar 15, 2010 28.20 28.76 28.09 28.19 7,764,174 -1.36(-4.61%)
Mar 12, 2010 30.04 30.23 29.39 29.55 3,441,729 -0.41(-1.38%)
Mar 11, 2010 30.45 30.84 29.78 29.97 3,376,578 -0.71(-2.31%)
Mar 10, 2010 30.05 30.73 29.85 30.67 2,966,493 +0.70(+2.33%)
Mar 09, 2010 30.08 30.23 29.59 29.98 1,894,083 -0.17(-0.57%)
Mar 08, 2010 29.94 30.23 29.85 30.15 1,478,482 +0.20(+0.66%)
Mar 05, 2010 29.88 30.24 29.36 29.95 2,567,304 +0.17(+0.58%)
Mar 04, 2010 30.46 30.62 29.55 29.78 2,646,404 -0.59(-1.93%)
Mar 03, 2010 30.79 30.94 30.16 30.36 2,046,849 -0.24(-0.79%)
Mar 02, 2010 30.39 31.13 30.35 30.60 3,771,940 +0.29(+0.97%)
Mar 01, 2010 29.41 30.39 29.41 30.31 2,638,490 +1.06(+3.63%)
Feb 26, 2010 29.08 29.31 28.45 29.25 2,162,876 +0.13(+0.44%)
Feb 25, 2010 28.69 29.22 28.18 29.12 3,636,422 +0.03(+0.12%)
Feb 24, 2010 28.80 29.59 28.73 29.09 6,747,191 +0.49(+1.72%)
Feb 23, 2010 30.23 30.36 28.26 28.59 7,828,854 -1.81(-5.96%)
Feb 22, 2010 30.79 30.96 30.34 30.41 2,268,036 -0.35(-1.15%)
Feb 19, 2010 30.12 30.79 29.95 30.76 2,765,113 +0.46(+1.51%)
Feb 18, 2010 30.27 30.36 29.55 30.30 3,389,421 -0.12(-0.40%)
Feb 17, 2010 31.04 31.04 30.16 30.42 2,387,209 -0.38(-1.23%)
Feb 16, 2010 30.58 30.83 30.48 30.80 2,679,730 +0.57(+1.88%)
Feb 12, 2010 29.45 30.23 30.23 30.23 3,161,872 +0.24(+0.81%)
Feb 11, 2010 28.98 30.16 28.71 29.99 3,158,178 +0.93(+3.21%)
Feb 10, 2010 29.12 29.53 28.45 29.06 1,841,914 +0.00(+0.00%)
Feb 09, 2010 28.71 29.34 28.48 29.06 3,473,668 +0.62(+2.18%)
Feb 08, 2010 28.65 29.07 28.17 28.44 2,423,517 -0.28(-0.96%)
Feb 05, 2010 27.92 28.75 27.74 28.72 3,664,615 +0.90(+3.22%)
Feb 04, 2010 28.28 28.40 27.66 27.82 4,072,596 -0.83(-2.89%)
Feb 03, 2010 29.03 29.33 28.47 28.65 5,053,537 -0.62(-2.12%)
Feb 02, 2010 29.27 29.42 28.91 29.27 4,587,770 +0.27(+0.92%)
Feb 01, 2010 28.59 29.13 28.49 29.00 3,340,263 +0.53(+1.85%)
Jan 29, 2010 29.14 29.33 28.12 28.47 5,122,671 -0.32(-1.11%)
Jan 28, 2010 30.74 30.98 28.65 28.79 8,245,115 -1.86(-6.08%)
Jan 27, 2010 29.77 30.70 29.62 30.66 3,501,175 +0.47(+1.54%)
Jan 26, 2010 30.04 30.74 29.75 30.19 3,618,794 +0.09(+0.32%)
Jan 25, 2010 29.69 30.36 29.63 30.10 2,621,354 +0.52(+1.75%)
Jan 22, 2010 31.05 31.56 29.57 29.58 3,747,405 -1.90(-6.03%)
Jan 21, 2010 31.83 32.75 31.39 31.48 2,499,152 -0.44(-1.38%)
Jan 20, 2010 31.57 32.03 31.00 31.92 2,694,725 -0.03(-0.11%)
Jan 19, 2010 31.86 32.15 31.64 31.95 2,655,720 +0.19(+0.60%)
Jan 15, 2010 33.18 31.76 31.76 31.76 3,197,695 -1.31(-3.96%)
Jan 14, 2010 33.36 33.57 32.78 33.07 2,576,202 -0.45(-1.34%)
Jan 13, 2010 33.64 33.78 32.50 33.52 3,352,232 +0.10(+0.31%)
Jan 12, 2010 35.21 35.30 33.34 33.42 4,178,965 -2.32(-6.49%)
Jan 11, 2010 35.29 35.85 35.12 35.74 4,048,381 +0.93(+2.68%)
Jan 08, 2010 33.93 35.00 33.74 34.81 2,344,186 +0.85(+2.52%)
Jan 07, 2010 33.86 34.29 33.57 33.95 1,673,260 -0.06(-0.18%)
Jan 06, 2010 34.18 34.62 33.93 34.01 2,502,056 -0.16(-0.45%)
Jan 05, 2010 34.32 34.33 33.72 34.17 1,696,397 -0.23(-0.68%)
Jan 04, 2010 34.24 34.89 34.09 34.40 2,152,647 +0.58(+1.71%)
Dec 31, 2009 34.17 33.82 33.82 33.82 930,685 -0.23(-0.68%)
Dec 30, 2009 33.42 34.11 33.42 34.06 1,253,986 +0.58(+1.73%)
Dec 29, 2009 33.30 33.48 32.94 33.48 1,588,968 +0.32(+0.96%)
Dec 28, 2009 33.59 33.71 32.99 33.16 1,066,921 -0.41(-1.21%)
Dec 24, 2009 33.62 33.62 33.38 33.56 292,492 +0.16(+0.49%)
Dec 23, 2009 33.56 33.82 33.34 33.40 1,532,819 -0.15(-0.44%)
Dec 22, 2009 33.86 34.33 33.50 33.55 1,472,975 -0.23(-0.69%)
Dec 21, 2009 32.99 34.01 32.99 33.78 1,492,952 +0.97(+2.97%)
Dec 18, 2009 32.95 33.25 32.67 32.80 3,530,680 -0.04(-0.13%)
Dec 17, 2009 33.59 33.59 32.83 32.85 1,544,162 -0.82(-2.43%)
Dec 16, 2009 33.59 34.14 33.47 33.67 1,816,669 +0.11(+0.33%)
Dec 15, 2009 33.71 33.71 33.15 33.55 1,266,872 -0.03(-0.08%)
Dec 14, 2009 33.25 33.63 32.85 33.58 1,692,618 +0.77(+2.34%)
Dec 11, 2009 33.37 33.77 32.66 32.81 2,306,425 -0.48(-1.45%)
Dec 10, 2009 33.24 33.81 33.18 33.30 1,593,877 +0.15(+0.44%)
Dec 09, 2009 33.25 33.29 32.78 33.15 1,892,710 -0.16(-0.47%)
Dec 08, 2009 32.82 33.52 32.41 33.30 2,296,153 +0.33(+0.99%)
Dec 07, 2009 33.05 33.23 32.55 32.98 2,343,462 +0.03(+0.08%)
Dec 04, 2009 32.93 33.30 32.31 32.95 3,489,840 +0.35(+1.08%)
Dec 03, 2009 31.90 32.93 31.79 32.60 4,911,226 +0.85(+2.66%)
Dec 02, 2009 29.98 31.97 29.95 31.75 4,355,044 +1.60(+5.32%)
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.