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

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
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 (%)
Jul 31, 2003 19.06 19.28 18.65 18.80 2,472,901 +0.10(+0.55%)
Jul 30, 2003 19.02 19.08 18.63 18.69 1,910,988 -0.38(-1.99%)
Jul 29, 2003 19.65 19.65 18.71 19.07 2,062,625 -0.46(-2.34%)
Jul 28, 2003 18.61 19.80 18.46 19.53 2,758,088 +0.86(+4.62%)
Jul 25, 2003 18.57 18.88 18.17 18.67 2,093,230 +0.06(+0.32%)
Jul 24, 2003 18.24 19.24 17.77 18.61 4,731,564 -0.19(-1.01%)
Jul 23, 2003 18.44 18.95 18.13 18.80 4,357,110 +0.39(+2.11%)
Jul 22, 2003 18.47 19.26 18.28 18.41 6,043,774 +0.91(+5.17%)
Jul 21, 2003 18.08 18.08 17.43 17.50 1,107,826 -0.58(-3.20%)
Jul 18, 2003 18.03 18.30 17.61 18.08 1,518,334 +0.11(+0.62%)
Jul 17, 2003 18.36 18.60 17.92 17.97 4,582,362 -0.91(-4.84%)
Jul 16, 2003 19.41 19.46 18.29 18.88 4,260,656 -0.36(-1.88%)
Jul 15, 2003 18.27 19.84 18.20 19.24 7,079,608 +1.20(+6.64%)
Jul 14, 2003 17.55 18.29 17.51 18.05 3,790,908 +0.85(+4.92%)
Jul 11, 2003 17.69 17.89 17.02 17.20 4,096,847 -0.41(-2.30%)
Jul 10, 2003 18.41 18.49 17.51 17.61 3,561,367 -0.80(-4.36%)
Jul 09, 2003 17.64 18.73 17.60 18.41 3,411,354 +0.67(+3.79%)
Jul 08, 2003 17.11 17.80 16.82 17.73 3,371,821 +0.43(+2.49%)
Jul 07, 2003 16.16 17.31 16.14 17.30 2,982,877 +1.21(+7.50%)
Jul 03, 2003 16.14 16.51 16.04 16.10 1,189,672 -0.22(-1.37%)
Jul 02, 2003 15.96 16.38 15.85 16.32 2,483,914 +0.35(+2.16%)
Jul 01, 2003 16.05 16.05 15.17 15.98 3,432,916 +0.27(+1.70%)
Jun 30, 2003 15.76 16.29 15.66 15.71 1,538,390 -0.23(-1.46%)
Jun 27, 2003 16.09 16.29 15.87 15.94 1,702,609 -0.07(-0.43%)
Jun 26, 2003 15.43 16.07 15.41 16.01 1,757,961 +0.66(+4.27%)
Jun 25, 2003 15.10 15.96 15.09 15.35 2,429,079 +0.30(+2.01%)
Jun 24, 2003 15.13 15.35 14.88 15.05 2,060,538 -0.11(-0.74%)
Jun 23, 2003 15.46 15.66 15.07 15.16 2,018,224 -0.13(-0.85%)
Jun 20, 2003 15.95 16.07 14.99 15.29 3,218,446 -0.66(-4.16%)
Jun 19, 2003 16.42 16.59 15.92 15.96 2,753,567 -0.37(-2.27%)
Jun 18, 2003 15.89 16.75 15.66 16.33 2,132,415 +0.33(+2.05%)
Jun 17, 2003 16.07 16.17 15.56 16.00 1,544,534 +0.26(+1.64%)
Jun 16, 2003 15.41 15.92 15.31 15.74 2,228,057 +0.42(+2.76%)
Jun 13, 2003 16.06 16.17 15.24 15.32 2,172,410 -0.78(-4.82%)
Jun 12, 2003 15.73 16.17 15.57 16.10 4,014,653 +0.47(+3.04%)
Jun 11, 2003 15.36 15.66 14.85 15.62 2,557,993 +0.14(+0.89%)
Jun 10, 2003 15.33 15.52 14.84 15.48 2,660,475 -0.25(-1.59%)
Jun 09, 2003 16.30 16.39 15.59 15.73 1,338,411 -0.75(-4.55%)
Jun 06, 2003 17.10 17.42 16.21 16.48 4,111,222 -0.16(-0.93%)
Jun 05, 2003 16.11 16.65 15.80 16.64 2,075,725 +0.38(+2.33%)
Jun 04, 2003 15.74 16.31 15.58 16.26 2,075,493 +0.52(+3.29%)
Jun 03, 2003 15.40 15.81 15.40 15.74 2,504,086 +0.27(+1.73%)
Jun 02, 2003 15.52 16.24 15.33 15.47 3,826,962 +0.08(+0.50%)
May 30, 2003 14.69 15.56 14.66 15.40 2,914,478 +0.73(+5.00%)
May 29, 2003 14.22 14.74 14.13 14.66 2,409,023 +0.41(+2.91%)
May 28, 2003 14.23 14.47 14.13 14.25 1,818,476 -0.03(-0.24%)
May 27, 2003 13.34 14.36 13.27 14.28 2,511,390 +0.87(+6.50%)
May 23, 2003 13.58 13.58 13.23 13.41 1,215,989 -0.12(-0.89%)
May 22, 2003 13.14 13.67 13.14 13.53 954,219 +0.38(+2.88%)
May 21, 2003 13.03 13.17 12.81 13.15 1,831,576 +0.14(+1.06%)
May 20, 2003 13.15 13.30 12.90 13.02 1,189,904 +0.08(+0.60%)
May 19, 2003 13.49 13.53 12.90 12.94 2,540,256 -0.68(-5.00%)
May 16, 2003 13.95 13.97 13.51 13.62 3,828,353 -0.41(-2.95%)
May 15, 2003 14.06 14.47 13.70 14.03 2,720,875 -0.30(-2.11%)
May 14, 2003 14.12 14.43 13.90 14.34 2,708,354 +0.12(+0.85%)
May 13, 2003 14.12 14.24 13.90 14.22 2,794,490 -0.16(-1.08%)
May 12, 2003 13.90 14.41 13.88 14.37 2,613,640 +0.39(+2.78%)
May 09, 2003 13.46 14.03 13.46 13.98 2,282,080 +0.65(+4.85%)
May 08, 2003 13.40 13.46 13.12 13.34 1,865,080 -0.23(-1.72%)
May 07, 2003 13.61 13.75 13.38 13.57 2,373,897 -0.10(-0.76%)
May 06, 2003 13.54 13.87 13.33 13.67 1,657,450 +0.18(+1.34%)
May 05, 2003 13.37 13.80 13.34 13.49 1,706,604 +0.04(+0.32%)
May 02, 2003 12.94 13.53 12.94 13.45 3,189,695 +0.43(+3.31%)
May 01, 2003 12.73 13.03 12.51 13.02 3,047,565 +0.35(+2.79%)
Apr 30, 2003 12.71 12.85 12.46 12.66 2,251,706 -0.11(-0.88%)
Apr 29, 2003 12.11 12.92 12.11 12.78 4,037,027 +0.74(+6.17%)
Apr 28, 2003 11.69 12.08 11.69 12.03 1,438,226 +0.38(+3.26%)
Apr 25, 2003 12.06 12.08 11.52 11.65 2,295,876 -0.56(-4.59%)
Apr 24, 2003 12.15 12.60 12.15 12.21 2,772,000 -0.21(-1.67%)
Apr 23, 2003 12.41 12.52 12.26 12.42 3,761,230 +0.05(+0.42%)
Apr 22, 2003 11.75 12.58 11.43 12.37 3,553,020 +0.51(+4.29%)
Apr 21, 2003 11.52 11.90 11.41 11.86 3,284,410 +0.29(+2.54%)
Apr 17, 2003 10.85 11.61 10.52 11.57 8,526,994 +1.47(+14.62%)
Apr 16, 2003 10.16 10.49 9.972 10.09 3,893,622 +0.23(+2.36%)
Apr 15, 2003 9.359 9.997 9.290 9.859 3,753,579 +0.28(+2.97%)
Apr 14, 2003 9.557 9.618 9.419 9.575 3,288,352 +0.00(+0.00%)
Apr 11, 2003 9.946 10.08 9.532 9.575 3,167,321 -0.26(-2.63%)
Apr 10, 2003 9.859 9.937 9.670 9.834 1,279,750 -0.03(-0.26%)
Apr 09, 2003 10.14 10.37 9.834 9.859 2,172,179 -0.39(-3.79%)
Apr 08, 2003 10.74 10.76 10.21 10.25 1,706,488 -0.59(-5.41%)
Apr 07, 2003 10.99 11.25 10.70 10.83 1,704,981 +0.36(+3.46%)
Apr 04, 2003 10.66 10.69 10.36 10.47 1,705,213 -0.09(-0.90%)
Apr 03, 2003 10.53 10.79 10.30 10.57 2,492,841 +0.22(+2.16%)
Apr 02, 2003 10.19 10.55 10.18 10.34 2,928,621 +0.41(+4.09%)
Apr 01, 2003 9.790 10.03 9.773 9.937 2,201,857 +0.11(+1.15%)
Mar 31, 2003 10.29 10.37 9.791 9.824 2,638,168 -0.60(-5.80%)
Mar 28, 2003 10.85 10.89 10.39 10.43 2,045,742 -0.45(-4.12%)
Mar 27, 2003 10.91 11.05 10.74 10.88 1,523,407 -0.13(-1.17%)
Mar 26, 2003 11.07 11.29 10.92 11.01 1,564,716 -0.08(-0.70%)
Mar 25, 2003 11.02 11.18 10.77 11.08 2,702,834 +0.02(+0.16%)
Mar 24, 2003 11.32 11.41 10.96 11.07 1,569,026 -0.63(-5.38%)
Mar 21, 2003 12.37 12.38 11.39 11.70 2,465,284 +0.23(+2.03%)
Mar 20, 2003 11.33 11.71 11.13 11.46 2,002,799 +0.11(+0.99%)
Mar 19, 2003 11.48 11.53 11.08 11.35 1,642,685 -0.13(-1.13%)
Mar 18, 2003 11.33 11.54 11.10 11.48 2,881,031 +0.09(+0.83%)
Mar 17, 2003 10.64 11.45 10.58 11.39 2,625,229 +0.63(+5.86%)
Mar 14, 2003 10.98 11.13 10.59 10.76 1,728,974 -0.30(-2.74%)
Mar 13, 2003 10.37 11.06 10.36 11.06 2,066,103 +0.85(+8.28%)
Mar 12, 2003 10.14 10.35 9.911 10.21 2,177,903 +0.09(+0.94%)
Mar 11, 2003 10.19 10.29 9.920 10.12 1,153,618 +0.01(+0.08%)
Mar 10, 2003 10.37 10.37 10.05 10.11 1,179,934 -0.31(-2.97%)
Mar 07, 2003 10.26 10.45 10.11 10.42 5,356,426 -0.22(-2.11%)
Mar 06, 2003 10.73 10.79 10.28 10.64 3,578,756 -0.17(-1.59%)
Mar 05, 2003 10.73 10.83 10.48 10.82 1,499,785 +0.09(+0.89%)
Mar 04, 2003 11.01 11.04 10.66 10.72 1,550,446 -0.29(-2.66%)
Mar 03, 2003 11.62 11.72 10.89 11.02 2,159,426 -0.48(-4.20%)
Feb 28, 2003 11.30 11.54 11.17 11.50 1,264,331 +0.13(+1.14%)
Feb 27, 2003 11.18 11.46 10.90 11.37 1,622,091 +0.35(+3.21%)
Feb 26, 2003 11.39 11.52 10.96 11.02 1,477,063 -0.47(-4.13%)
Feb 25, 2003 11.13 11.55 11.02 11.49 1,818,824 +0.14(+1.22%)
Feb 24, 2003 11.35 11.61 11.22 11.35 1,887,686 +0.02(+0.15%)
Feb 21, 2003 11.71 11.71 11.27 11.33 1,918,524 -0.39(-3.31%)
Feb 20, 2003 11.33 11.74 11.30 11.72 2,890,364 +0.42(+3.74%)
Feb 19, 2003 11.40 11.52 11.21 11.30 2,077,927 -0.19(-1.65%)
Feb 18, 2003 11.01 11.49 10.98 11.49 2,972,211 +0.66(+6.05%)
Feb 14, 2003 10.38 10.91 10.27 10.83 2,621,639 +0.53(+5.10%)
Feb 13, 2003 10.65 10.66 10.17 10.31 2,934,070 -0.35(-3.24%)
Feb 12, 2003 10.49 10.87 10.49 10.65 1,695,127 -0.03(-0.24%)
Feb 11, 2003 10.87 11.04 10.58 10.68 1,931,972 -0.16(-1.52%)
Feb 10, 2003 10.63 10.96 10.45 10.84 2,333,321 +0.25(+2.37%)
Feb 07, 2003 10.89 10.95 10.48 10.59 1,603,079 -0.16(-1.52%)
Feb 06, 2003 10.66 10.97 10.59 10.76 2,632,304 +0.09(+0.81%)
Feb 05, 2003 10.89 11.17 10.61 10.67 2,718,672 -0.09(-0.88%)
Feb 04, 2003 10.13 10.87 10.12 10.77 7,429,485 +0.54(+5.32%)
Feb 03, 2003 10.01 10.49 10.01 10.22 3,831,368 +0.14(+1.37%)
Jan 31, 2003 9.894 10.15 9.523 10.08 5,438,388 -0.34(-3.31%)
Jan 30, 2003 11.21 11.28 10.35 10.43 2,803,527 -0.77(-6.86%)
Jan 29, 2003 10.64 11.22 10.28 11.20 3,789,285 +0.51(+4.76%)
Jan 28, 2003 10.53 10.78 10.19 10.69 3,460,276 +0.21(+1.98%)
Jan 27, 2003 10.44 10.81 10.35 10.48 1,581,516 -0.13(-1.22%)
Jan 24, 2003 11.14 11.17 10.45 10.61 3,936,864 -0.59(-5.24%)
Jan 23, 2003 11.08 11.24 10.78 11.20 4,355,255 +0.72(+6.92%)
Jan 22, 2003 10.84 11.16 10.47 10.47 3,902,896 -0.30(-2.80%)
Jan 21, 2003 10.86 11.10 10.71 10.77 2,825,096 +0.14(+1.30%)
Jan 17, 2003 11.05 11.08 10.62 10.64 2,350,943 -0.66(-5.81%)
Jan 16, 2003 11.14 11.39 11.01 11.29 4,256,831 +0.20(+1.79%)
Jan 15, 2003 11.33 11.47 10.78 11.09 2,627,667 -0.60(-5.09%)
Jan 14, 2003 11.53 12.08 11.43 11.69 3,097,763 +0.08(+0.67%)
Jan 13, 2003 12.11 12.40 11.57 11.61 2,353,725 -0.28(-2.39%)
Jan 10, 2003 11.08 11.98 11.08 11.90 2,352,797 +0.48(+4.23%)
Jan 09, 2003 10.90 11.60 10.85 11.41 2,991,919 +0.72(+6.78%)
Jan 08, 2003 10.74 10.98 10.63 10.69 1,870,413 -0.28(-2.52%)
Jan 07, 2003 11.05 11.29 10.76 10.96 2,835,298 +0.12(+1.11%)
Jan 06, 2003 10.61 11.00 10.36 10.84 3,532,500 +0.91(+9.21%)
Jan 03, 2003 9.868 10.39 9.842 9.928 1,723,066 -0.12(-1.20%)
Jan 02, 2003 9.471 10.08 9.230 10.05 1,965,475 +0.75(+8.07%)
Dec 31, 2002 9.281 9.601 9.247 9.299 1,402,172 -0.10(-1.10%)
Dec 30, 2002 9.721 9.842 9.230 9.402 1,353,481 -0.17(-1.80%)
Dec 27, 2002 9.713 9.799 9.532 9.575 711,461 -0.11(-1.16%)
Dec 26, 2002 9.963 10.15 9.583 9.687 997,229 -0.13(-1.32%)
Dec 24, 2002 9.868 10.05 9.721 9.816 489,688 -0.08(-0.78%)
Dec 23, 2002 9.627 10.07 9.359 9.894 1,290,531 +0.22(+2.23%)
Dec 20, 2002 9.627 9.799 9.359 9.678 1,983,561 +0.18(+1.91%)
Dec 19, 2002 9.394 9.704 8.988 9.497 3,164,539 +0.10(+1.10%)
Dec 18, 2002 10.34 10.43 9.385 9.394 4,009,088 -1.19(-11.25%)
Dec 17, 2002 10.52 11.06 10.45 10.58 1,859,747 -0.18(-1.68%)
Dec 16, 2002 10.39 10.86 10.14 10.77 1,931,160 +0.65(+6.39%)
Dec 13, 2002 10.55 10.68 10.11 10.12 1,872,384 -0.76(-6.98%)
Dec 12, 2002 11.21 11.34 10.79 10.88 1,907,163 -0.14(-1.25%)
Dec 11, 2002 10.70 11.55 10.45 11.02 5,002,144 +0.18(+1.67%)
Dec 10, 2002 9.834 10.88 9.747 10.83 4,404,062 +1.05(+10.76%)
Dec 09, 2002 10.91 10.92 9.730 9.782 3,937,096 -1.19(-10.85%)
Dec 06, 2002 11.17 11.39 10.88 10.97 2,182,149 -0.26(-2.30%)
Dec 05, 2002 11.83 11.85 11.17 11.23 2,278,950 -0.24(-2.11%)
Dec 04, 2002 12.24 12.31 11.08 11.47 4,928,413 -1.29(-10.14%)
Dec 03, 2002 13.77 13.80 12.73 12.77 2,842,485 -1.25(-8.92%)
Dec 02, 2002 14.49 14.86 13.61 14.02 2,705,572 +0.01(+0.06%)
Nov 29, 2002 14.89 14.93 13.91 14.01 1,356,959 -0.80(-5.39%)
Nov 27, 2002 13.89 14.85 13.86 14.81 2,313,033 +1.26(+9.27%)
Nov 26, 2002 14.06 14.16 13.47 13.55 3,103,444 -0.47(-3.32%)
Nov 25, 2002 13.27 14.07 13.24 14.02 3,822,673 +0.83(+6.28%)
Nov 22, 2002 13.06 13.46 12.84 13.19 2,485,421 -0.04(-0.33%)
Nov 21, 2002 12.47 13.29 12.43 13.23 2,907,986 +1.06(+8.72%)
Nov 20, 2002 11.31 12.23 11.23 12.17 2,778,260 +1.03(+9.21%)
Nov 19, 2002 11.14 11.54 10.94 11.14 1,250,188 -0.04(-0.39%)
Nov 18, 2002 11.56 11.89 11.12 11.19 1,701,619 -0.16(-1.45%)
Nov 15, 2002 11.03 11.52 10.85 11.35 1,804,565 +0.05(+0.47%)
Nov 14, 2002 10.77 11.33 10.46 11.30 2,977,660 +0.98(+9.48%)
Nov 13, 2002 10.09 10.68 9.920 10.32 2,122,908 -0.02(-0.20%)
Nov 12, 2002 9.825 10.65 9.739 10.34 2,896,393 +0.59(+6.01%)
Nov 11, 2002 10.58 10.58 9.575 9.756 2,572,137 -0.79(-7.52%)
Nov 08, 2002 10.82 10.89 10.15 10.55 3,858,031 -0.26(-2.39%)
Nov 07, 2002 11.90 11.91 10.81 10.81 3,061,941 -1.43(-11.70%)
Nov 06, 2002 11.64 12.35 11.48 12.24 2,430,702 +0.64(+5.51%)
Nov 05, 2002 12.13 12.13 11.04 11.60 3,838,903 -0.58(-4.75%)
Nov 04, 2002 11.67 12.90 11.67 12.18 3,869,045 +0.57(+4.90%)
Nov 01, 2002 10.83 11.67 10.57 11.61 2,948,793 +0.75(+6.91%)
Oct 31, 2002 11.30 11.71 10.79 10.86 4,377,166 -0.40(-3.52%)
Oct 30, 2002 9.816 11.28 9.653 11.26 4,818,163 +1.52(+15.59%)
Oct 29, 2002 9.687 9.989 9.273 9.739 2,397,199 -0.03(-0.27%)
Oct 28, 2002 9.557 10.28 9.557 9.765 2,975,573 +0.22(+2.35%)
Oct 25, 2002 9.350 9.669 9.281 9.540 1,779,872 +0.22(+2.31%)
Oct 24, 2002 9.557 10.09 9.247 9.325 3,928,865 -0.15(-1.55%)
Oct 23, 2002 8.721 9.609 8.626 9.471 6,298,009 +0.41(+4.57%)
Oct 22, 2002 9.618 9.790 8.980 9.057 3,118,978 -1.18(-11.54%)
Oct 21, 2002 9.411 10.24 9.109 10.24 3,005,715 +0.64(+6.65%)
Oct 18, 2002 8.195 9.799 8.108 9.601 5,880,893 +1.26(+15.10%)
Oct 17, 2002 7.781 8.367 7.781 8.341 3,396,790 +0.84(+11.26%)
Oct 16, 2002 7.574 7.712 7.349 7.497 2,235,716 -0.54(-6.75%)
Oct 15, 2002 7.608 8.065 7.574 8.039 2,298,194 +0.84(+11.62%)
Oct 14, 2002 7.030 7.323 6.892 7.203 1,378,986 -0.05(-0.71%)
Oct 11, 2002 6.521 7.401 6.513 7.254 2,394,532 +0.79(+12.28%)
Oct 10, 2002 5.771 6.469 5.771 6.461 2,716,585 +0.66(+11.46%)
Oct 09, 2002 5.917 6.271 5.779 5.797 1,623,830 -0.27(-4.41%)
Oct 08, 2002 6.124 6.306 5.719 6.064 2,310,947 +0.00(+0.00%)
Oct 07, 2002 6.564 6.737 6.029 6.064 3,269,571 -0.48(-7.38%)
Oct 04, 2002 7.375 7.444 6.472 6.547 3,087,561 -0.66(-9.21%)
Oct 03, 2002 7.643 7.755 7.142 7.211 1,644,466 -0.62(-7.93%)
Oct 02, 2002 7.625 8.169 7.548 7.832 2,368,100 +0.11(+1.45%)
Oct 01, 2002 7.668 7.815 7.375 7.720 2,444,846 +0.04(+0.56%)
Sep 30, 2002 7.824 7.850 7.444 7.677 2,154,633 -0.23(-2.91%)
Sep 27, 2002 7.962 8.341 7.789 7.907 2,044,192 -0.16(-1.96%)
Sep 26, 2002 8.566 8.566 7.988 8.065 2,032,019 -0.35(-4.10%)
Sep 25, 2002 8.117 8.617 8.039 8.410 3,572,728 +0.44(+5.52%)
Sep 24, 2002 7.548 8.057 7.427 7.970 8,198,668 +0.13(+1.65%)
Sep 23, 2002 7.806 7.988 7.720 7.841 3,666,727 -0.16(-2.05%)
Sep 20, 2002 8.143 8.177 7.832 8.005 3,159,735 +0.28(+3.69%)
Sep 19, 2002 8.471 8.617 7.694 7.720 8,387,761 -0.90(-10.41%)
Sep 18, 2002 8.669 8.885 8.497 8.617 2,210,387 -0.06(-0.70%)
Sep 17, 2002 9.092 9.307 8.669 8.678 2,850,253 -0.16(-1.85%)
Sep 16, 2002 9.230 9.316 8.798 8.842 2,064,705 -0.43(-4.65%)
Sep 13, 2002 9.497 9.808 9.238 9.273 2,190,518 -0.30(-3.15%)
Sep 12, 2002 9.868 9.877 9.488 9.575 1,288,802 -0.52(-5.13%)
Sep 11, 2002 10.06 10.40 10.03 10.09 1,076,757 +0.12(+1.21%)
Sep 10, 2002 9.247 10.07 9.247 9.972 233,158,256 +0.69(+7.43%)
Sep 09, 2002 9.178 9.385 8.911 9.281 2,546,514 -0.20(-2.09%)
Sep 06, 2002 9.169 9.540 9.169 9.480 2,557,066 +0.66(+7.43%)
Sep 05, 2002 9.256 9.368 8.798 8.824 1,672,057 -0.70(-7.34%)
Sep 04, 2002 9.463 9.532 8.842 9.523 2,955,562 +0.07(+0.73%)
Sep 03, 2002 9.920 9.928 9.325 9.454 1,961,534 -0.58(-5.76%)
Aug 30, 2002 9.834 10.31 9.790 10.03 2,320,685 -0.28(-2.68%)
Aug 29, 2002 9.618 10.58 9.523 10.31 2,978,487 +0.03(+0.25%)
Aug 28, 2002 10.86 10.88 10.28 10.28 2,575,731 -0.72(-6.51%)
Aug 27, 2002 11.98 11.98 10.94 11.00 2,283,717 -0.93(-7.81%)
Aug 26, 2002 11.86 11.94 11.33 11.93 1,684,229 +0.20(+1.69%)
Aug 23, 2002 12.46 12.47 11.72 11.73 2,053,651 -0.85(-6.72%)
Aug 22, 2002 12.43 13.03 12.40 12.58 2,003,616 -0.02(-0.14%)
Aug 21, 2002 12.40 12.76 12.17 12.59 3,043,160 +0.45(+3.69%)
Aug 20, 2002 12.84 12.94 12.13 12.15 2,018,802 -0.14(-1.12%)
Aug 16, 2002 11.08 12.40 11.00 12.28 3,088,714 +1.15(+10.30%)
Aug 15, 2002 11.05 11.43 10.50 11.14 3,627,014 +0.11(+1.02%)
Aug 14, 2002 10.45 11.06 10.18 11.02 3,730,045 +0.53(+5.01%)
Aug 13, 2002 10.55 11.17 10.40 10.50 2,994,400 -0.20(-1.85%)
Aug 12, 2002 10.65 10.85 10.40 10.70 1,602,847 +0.58(+5.71%)
Aug 07, 2002 10.65 10.88 9.678 10.12 2,482,175 -0.21(-2.00%)
Aug 06, 2002 9.739 10.64 9.739 10.33 2,671,489 +0.77(+8.03%)
Aug 05, 2002 10.08 10.08 9.506 9.557 2,224,695 -0.50(-4.97%)
Aug 02, 2002 10.32 10.41 9.920 10.06 4,085,254 -0.41(-3.95%)
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.