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 (%)
Oct 30, 2009 30.02 30.06 29.04 29.10 4,591,457 -1.23(-4.04%)
Oct 29, 2009 29.13 30.35 28.99 30.33 3,925,696 +1.44(+4.99%)
Oct 28, 2009 29.98 30.12 28.83 28.89 3,343,486 -1.02(-3.41%)
Oct 27, 2009 31.16 31.56 29.78 29.90 2,741,651 -1.03(-3.32%)
Oct 26, 2009 31.57 31.89 30.66 30.93 2,447,204 -0.42(-1.35%)
Oct 23, 2009 31.57 32.30 31.11 31.35 3,205,333 -0.66(-2.08%)
Oct 22, 2009 31.81 32.33 31.23 32.02 6,070,898 +1.08(+3.49%)
Oct 21, 2009 31.69 32.10 30.93 30.94 4,685,671 -0.99(-3.11%)
Oct 20, 2009 31.64 32.63 31.40 31.93 3,446,729 +0.16(+0.49%)
Oct 19, 2009 31.43 32.13 31.20 31.78 2,885,657 +0.31(+0.99%)
Oct 16, 2009 32.12 32.22 30.90 31.47 4,264,179 -0.82(-2.54%)
Oct 15, 2009 32.01 32.32 31.57 32.29 4,051,982 -0.36(-1.11%)
Oct 14, 2009 32.80 32.80 31.89 32.65 7,597,303 -0.08(-0.24%)
Oct 13, 2009 33.24 33.24 32.52 32.73 8,809,107 +0.01(+0.03%)
Oct 12, 2009 32.46 32.83 31.40 32.72 6,972,871 +1.49(+4.76%)
Oct 09, 2009 30.41 31.40 30.34 31.23 4,955,877 +1.36(+4.56%)
Oct 08, 2009 29.83 30.03 28.99 29.87 3,447,007 +0.47(+1.59%)
Oct 07, 2009 29.52 29.58 29.12 29.40 3,271,119 -0.25(-0.84%)
Oct 06, 2009 29.03 30.07 28.91 29.65 2,588,153 +0.80(+2.78%)
Oct 05, 2009 27.93 29.13 27.93 28.85 3,596,957 +0.80(+2.86%)
Oct 02, 2009 28.12 28.53 27.76 28.05 2,240,777 -0.31(-1.10%)
Oct 01, 2009 29.27 29.60 28.19 28.36 3,039,091 -1.12(-3.81%)
Sep 30, 2009 29.11 29.97 28.99 29.48 3,596,315 +0.51(+1.76%)
Sep 29, 2009 29.51 29.74 28.90 28.97 1,436,228 -0.58(-1.96%)
Sep 28, 2009 29.29 30.06 29.10 29.55 1,888,590 +0.42(+1.45%)
Sep 25, 2009 29.04 29.49 28.89 29.13 1,592,682 -0.20(-0.68%)
Sep 24, 2009 29.81 29.92 28.72 29.33 2,453,190 -0.39(-1.31%)
Sep 23, 2009 30.26 30.59 29.71 29.71 2,235,207 -0.25(-0.84%)
Sep 22, 2009 29.53 30.10 29.32 29.96 1,757,778 +0.59(+2.00%)
Sep 21, 2009 29.33 29.80 29.10 29.38 1,826,046 -0.03(-0.09%)
Sep 18, 2009 28.76 29.64 28.74 29.40 2,651,372 +0.88(+3.09%)
Sep 17, 2009 29.48 29.81 28.52 28.52 2,836,005 -1.01(-3.42%)
Sep 16, 2009 29.94 29.94 29.21 29.53 2,977,310 -0.11(-0.38%)
Sep 15, 2009 30.24 30.54 29.48 29.65 4,401,152 -0.74(-2.44%)
Sep 14, 2009 29.65 30.54 29.61 30.39 3,967,149 +0.39(+1.29%)
Sep 11, 2009 30.19 30.25 29.48 30.00 3,648,509 -0.20(-0.66%)
Sep 10, 2009 28.76 30.25 28.74 30.20 4,678,541 +1.34(+4.64%)
Sep 09, 2009 27.87 28.99 27.57 28.86 4,355,113 +1.04(+3.75%)
Sep 08, 2009 27.87 28.11 27.38 27.82 3,189,968 +0.60(+2.19%)
Sep 04, 2009 26.97 27.22 26.72 27.22 2,802,116 +0.77(+2.90%)
Sep 03, 2009 26.08 26.50 25.79 26.45 1,648,371 +0.42(+1.62%)
Sep 02, 2009 25.98 26.32 25.71 26.03 2,017,901 +0.04(+0.17%)
Sep 01, 2009 26.41 27.33 25.93 25.99 3,057,634 -0.51(-1.92%)
Aug 31, 2009 27.19 27.19 26.41 26.50 2,349,132 -0.54(-2.01%)
Aug 28, 2009 26.82 27.54 26.64 27.04 2,305,006 +0.60(+2.25%)
Aug 27, 2009 26.16 26.52 25.75 26.44 1,747,170 -0.03(-0.10%)
Aug 26, 2009 25.46 26.57 25.46 26.47 2,651,295 +0.65(+2.51%)
Aug 25, 2009 25.48 26.00 25.35 25.82 1,853,414 +0.35(+1.39%)
Aug 24, 2009 25.85 26.24 25.36 25.47 1,741,547 -0.38(-1.47%)
Aug 21, 2009 25.62 25.93 25.05 25.85 1,497,212 +0.47(+1.84%)
Aug 20, 2009 25.21 25.65 25.18 25.38 1,711,450 +0.12(+0.48%)
Aug 19, 2009 24.63 25.33 24.58 25.26 1,907,200 +0.18(+0.72%)
Aug 18, 2009 24.53 25.09 24.51 25.08 2,384,146 +0.66(+2.72%)
Aug 17, 2009 24.69 24.84 24.21 24.42 2,196,226 -0.76(-3.02%)
Aug 14, 2009 25.87 25.99 24.92 25.18 2,724,877 -0.98(-3.76%)
Aug 13, 2009 25.85 26.18 25.38 26.16 3,003,645 +0.41(+1.61%)
Aug 12, 2009 24.57 25.93 24.57 25.74 4,124,040 +1.23(+5.03%)
Aug 11, 2009 24.99 25.34 24.47 24.51 2,682,880 -0.49(-1.97%)
Aug 10, 2009 25.33 25.57 24.68 25.00 2,007,952 -0.38(-1.50%)
Aug 07, 2009 25.93 26.06 25.29 25.38 2,676,026 -0.16(-0.64%)
Aug 06, 2009 25.82 26.23 25.33 25.55 2,004,593 -0.27(-1.04%)
Aug 05, 2009 25.98 26.39 25.68 25.81 3,101,154 -0.22(-0.83%)
Aug 04, 2009 26.16 26.31 25.87 26.03 2,970,722 -0.35(-1.34%)
Aug 03, 2009 26.41 26.68 26.01 26.38 3,206,908 +0.44(+1.70%)
Jul 31, 2009 25.93 26.68 25.77 25.94 4,686,964 +0.19(+0.74%)
Jul 30, 2009 28.63 28.97 25.54 25.75 8,307,903 -2.00(-7.21%)
Jul 29, 2009 27.97 28.04 27.35 27.76 3,207,690 -0.27(-0.95%)
Jul 28, 2009 28.08 28.63 27.72 28.02 3,228,869 -0.36(-1.28%)
Jul 27, 2009 27.96 28.39 27.42 28.39 2,450,940 +0.75(+2.72%)
Jul 24, 2009 27.65 27.88 27.19 27.63 2,709,208 -0.37(-1.33%)
Jul 23, 2009 27.42 28.05 26.79 28.01 2,700,428 +0.85(+3.15%)
Jul 22, 2009 26.45 27.49 26.19 27.15 2,959,032 +0.59(+2.21%)
Jul 21, 2009 26.37 26.56 25.86 26.56 2,800,780 +0.21(+0.79%)
Jul 20, 2009 25.90 26.53 25.90 26.36 1,871,945 +0.28(+1.09%)
Jul 17, 2009 25.66 26.10 25.14 26.07 2,686,868 +0.29(+1.14%)
Jul 16, 2009 25.20 25.89 25.01 25.78 3,105,261 +0.47(+1.88%)
Jul 15, 2009 24.80 25.53 24.73 25.30 6,425,786 +0.85(+3.49%)
Jul 14, 2009 23.99 24.66 23.93 24.45 4,087,976 +0.50(+2.09%)
Jul 13, 2009 23.21 23.96 22.37 23.95 4,356,552 +1.27(+5.59%)
Jul 10, 2009 22.89 23.40 22.34 22.68 4,163,734 -0.35(-1.54%)
Jul 09, 2009 22.89 23.38 22.77 23.03 3,921,180 +0.51(+2.26%)
Jul 08, 2009 22.80 23.06 22.02 22.53 3,373,382 -0.10(-0.46%)
Jul 07, 2009 23.47 23.98 22.61 22.63 4,442,503 -1.01(-4.27%)
Jul 06, 2009 23.45 24.02 23.10 23.64 5,288,175 +0.38(+1.63%)
Jul 02, 2009 22.65 23.44 22.39 23.26 6,039,926 +0.52(+2.28%)
Jul 01, 2009 22.82 23.22 22.59 22.74 5,485,534 +0.30(+1.35%)
Jun 30, 2009 22.09 22.48 21.86 22.44 4,617,317 +0.48(+2.20%)
Jun 29, 2009 21.09 22.00 21.08 21.96 3,212,271 +0.58(+2.71%)
Jun 26, 2009 21.20 21.86 21.14 21.38 1,792,825 +0.02(+0.08%)
Jun 25, 2009 21.04 21.40 20.54 21.36 2,358,480 +0.45(+2.15%)
Jun 24, 2009 20.29 21.12 20.29 20.91 3,296,611 +0.50(+2.45%)
Jun 23, 2009 20.92 20.92 20.28 20.41 3,863,185 -0.35(-1.66%)
Jun 22, 2009 21.04 21.37 20.76 20.76 3,342,635 -0.45(-2.12%)
Jun 19, 2009 21.44 21.56 21.06 21.20 2,679,167 +0.10(+0.49%)
Jun 18, 2009 21.28 21.46 20.87 21.10 1,946,111 -0.18(-0.85%)
Jun 17, 2009 21.46 21.51 20.22 21.28 3,432,480 +0.41(+1.94%)
Jun 16, 2009 21.54 21.71 20.80 20.88 2,582,837 -0.49(-2.30%)
Jun 15, 2009 21.71 21.87 20.91 21.37 3,021,198 -0.76(-3.43%)
Jun 12, 2009 22.21 22.46 21.41 22.13 2,306,855 -0.10(-0.47%)
Jun 11, 2009 22.70 22.91 22.09 22.23 2,576,233 -0.28(-1.23%)
Jun 10, 2009 22.99 23.06 22.26 22.51 3,171,291 -0.25(-1.10%)
Jun 09, 2009 22.15 23.01 22.13 22.76 2,706,985 +0.84(+3.82%)
Jun 08, 2009 21.77 22.18 21.46 21.92 2,495,532 -0.24(-1.09%)
Jun 05, 2009 22.82 22.98 22.01 22.16 5,483,915 -1.14(-4.89%)
Jun 04, 2009 22.84 23.60 22.83 23.30 2,675,217 +0.40(+1.73%)
Jun 03, 2009 23.45 23.45 22.68 22.91 3,408,773 -0.72(-3.03%)
Jun 02, 2009 24.27 24.37 23.42 23.62 2,202,629 -0.85(-3.49%)
Jun 01, 2009 22.69 24.61 22.69 24.48 3,831,377 +1.87(+8.29%)
May 29, 2009 22.38 22.62 21.85 22.60 2,612,331 +0.18(+0.81%)
May 28, 2009 22.43 22.65 21.62 22.42 3,545,154 +0.33(+1.48%)
May 27, 2009 21.87 22.80 21.60 22.09 2,627,222 +0.10(+0.43%)
May 26, 2009 20.86 22.34 20.83 22.00 3,681,575 +0.85(+4.00%)
May 22, 2009 21.96 21.99 21.12 21.15 3,598,143 -0.78(-3.54%)
May 21, 2009 22.28 22.59 21.54 21.93 4,042,075 -0.51(-2.27%)
May 20, 2009 22.68 23.36 22.28 22.44 2,700,866 -0.19(-0.84%)
May 19, 2009 21.84 22.98 21.71 22.63 3,234,648 +0.43(+1.94%)
May 18, 2009 21.71 22.23 21.20 22.20 2,557,616 +1.15(+5.45%)
May 15, 2009 21.23 21.63 20.91 21.05 1,819,763 -0.22(-1.01%)
May 14, 2009 21.16 21.84 21.16 21.27 3,035,273 +0.28(+1.36%)
May 13, 2009 21.58 21.76 20.87 20.98 2,758,279 -0.76(-3.49%)
May 12, 2009 22.60 22.84 21.17 21.74 3,725,723 -0.55(-2.48%)
May 11, 2009 21.52 22.62 21.40 22.29 3,402,163 +0.20(+0.90%)
May 08, 2009 23.13 23.46 21.55 22.09 6,022,435 -0.98(-4.23%)
May 07, 2009 24.26 24.42 22.73 23.07 4,011,350 -1.09(-4.50%)
May 06, 2009 23.99 24.22 23.22 24.16 3,645,470 +0.30(+1.27%)
May 05, 2009 25.14 25.14 23.71 23.85 4,270,201 -1.09(-4.36%)
May 04, 2009 24.93 25.23 23.65 24.94 4,581,517 +1.23(+5.21%)
May 01, 2009 24.16 24.23 23.39 23.71 2,702,643 -0.35(-1.47%)
Apr 30, 2009 23.38 24.64 23.09 24.06 3,939,337 +1.00(+4.34%)
Apr 29, 2009 22.88 23.52 22.37 23.06 2,883,741 +0.26(+1.14%)
Apr 28, 2009 23.03 23.47 22.29 22.80 4,274,086 -0.50(-2.15%)
Apr 27, 2009 21.96 23.72 21.84 23.30 7,605,943 +1.13(+5.10%)
Apr 24, 2009 21.20 22.36 21.08 22.17 4,397,339 +0.75(+3.51%)
Apr 23, 2009 21.97 22.12 20.64 21.42 6,310,409 -0.85(-3.80%)
Apr 22, 2009 21.79 23.21 21.49 22.27 5,374,415 +0.41(+1.86%)
Apr 21, 2009 22.10 22.85 21.30 21.86 5,672,603 -0.50(-2.24%)
Apr 20, 2009 23.42 23.44 22.20 22.36 3,963,100 -1.64(-6.83%)
Apr 17, 2009 23.16 24.23 22.67 24.00 4,086,255 +0.80(+3.46%)
Apr 16, 2009 22.55 23.33 22.03 23.20 3,373,263 +1.09(+4.92%)
Apr 15, 2009 22.08 22.15 21.25 22.11 4,031,644 -0.36(-1.61%)
Apr 14, 2009 22.35 23.68 21.29 22.47 10,321,226 +0.64(+2.93%)
Apr 13, 2009 21.83 22.19 21.28 21.84 4,634,891 -0.22(-1.02%)
Apr 09, 2009 20.95 22.40 20.95 22.06 4,331,245 +1.29(+6.19%)
Apr 08, 2009 20.70 20.82 20.07 20.77 2,823,685 +0.48(+2.38%)
Apr 07, 2009 21.11 21.11 20.05 20.29 3,200,819 -1.20(-5.58%)
Apr 06, 2009 22.00 22.00 21.05 21.49 2,903,772 -0.65(-2.92%)
Apr 03, 2009 21.20 22.27 20.87 22.14 3,433,309 +0.95(+4.48%)
Apr 02, 2009 20.65 21.65 20.56 21.19 3,569,359 +0.97(+4.78%)
Apr 01, 2009 19.34 20.40 19.13 20.22 2,803,644 +0.57(+2.90%)
Mar 31, 2009 19.43 20.19 19.43 19.65 4,323,307 +0.34(+1.74%)
Mar 30, 2009 20.17 20.20 19.00 19.31 4,421,752 -2.67(-12.13%)
Mar 26, 2009 21.06 21.98 20.59 21.98 6,093,175 +1.39(+6.75%)
Mar 25, 2009 21.05 21.83 20.05 20.59 4,607,012 -0.26(-1.24%)
Mar 24, 2009 21.02 21.36 20.46 20.85 4,397,895 -0.72(-3.36%)
Mar 23, 2009 20.95 21.58 20.34 21.58 4,447,283 +1.52(+7.57%)
Mar 20, 2009 20.72 21.73 19.67 20.06 5,654,310 -1.09(-5.14%)
Mar 19, 2009 21.02 21.57 20.64 21.14 5,260,546 +0.04(+0.20%)
Mar 18, 2009 19.89 21.14 19.67 21.10 5,755,482 +1.06(+5.30%)
Mar 17, 2009 19.56 20.04 19.21 20.04 3,098,641 +0.56(+2.88%)
Mar 16, 2009 20.38 20.63 19.30 19.48 5,292,872 -0.67(-3.34%)
Mar 13, 2009 19.32 20.45 19.07 20.15 5,600,370 +0.94(+4.90%)
Mar 12, 2009 18.14 19.41 17.86 19.21 4,717,967 +1.09(+6.00%)
Mar 11, 2009 17.50 18.29 17.26 18.12 3,971,572 +0.55(+3.14%)
Mar 10, 2009 16.56 17.69 16.56 17.57 3,790,665 +1.04(+6.26%)
Mar 09, 2009 16.61 17.34 16.29 16.54 4,013,075 -0.11(-0.67%)
Mar 06, 2009 16.90 16.98 16.10 16.65 4,719,530 -0.03(-0.16%)
Mar 05, 2009 16.66 17.31 16.51 16.67 2,537,472 -0.37(-2.18%)
Mar 04, 2009 16.57 17.59 16.41 17.05 4,411,899 +1.15(+7.22%)
Mar 02, 2009 16.67 16.96 15.81 15.90 3,688,783 -0.98(-5.83%)
Feb 27, 2009 17.05 17.59 16.74 16.88 5,165,279 -0.56(-3.22%)
Feb 26, 2009 18.12 18.71 17.25 17.44 5,148,411 -0.22(-1.27%)
Feb 25, 2009 16.88 18.18 16.46 17.67 6,515,558 +0.72(+4.28%)
Feb 24, 2009 16.02 17.05 16.02 16.94 4,116,766 +0.92(+5.77%)
Feb 23, 2009 16.89 17.09 15.91 16.02 3,766,302 -0.89(-5.26%)
Feb 20, 2009 16.47 17.30 16.04 16.91 4,292,090 +0.48(+2.94%)
Feb 19, 2009 17.30 17.36 16.42 16.42 2,962,584 -0.70(-4.08%)
Feb 18, 2009 17.31 17.55 16.64 17.12 3,758,325 -0.12(-0.70%)
Feb 17, 2009 17.76 18.13 17.16 17.24 3,125,857 -1.48(-7.88%)
Feb 13, 2009 17.99 19.01 17.99 18.72 4,088,888 +0.72(+3.98%)
Feb 12, 2009 17.49 18.32 17.14 18.00 5,204,184 +0.42(+2.41%)
Feb 11, 2009 18.13 18.23 17.24 17.58 3,384,229 -0.42(-2.35%)
Feb 10, 2009 18.42 19.41 17.86 18.00 4,367,343 -0.61(-3.29%)
Feb 09, 2009 18.70 19.10 18.31 18.62 2,118,220 -0.18(-0.96%)
Feb 06, 2009 18.33 18.84 17.93 18.80 3,023,239 +0.75(+4.16%)
Feb 05, 2009 16.78 18.30 16.67 18.05 3,971,622 +0.72(+4.19%)
Feb 04, 2009 17.26 17.87 16.88 17.32 3,864,190 +0.19(+1.11%)
Feb 03, 2009 17.06 17.23 16.48 17.13 4,992,481 +0.15(+0.86%)
Feb 02, 2009 17.26 17.69 16.45 16.98 6,347,354 -0.46(-2.62%)
Jan 30, 2009 17.99 18.62 17.26 17.44 5,050,974 -0.77(-4.22%)
Jan 29, 2009 18.75 19.27 17.39 18.21 10,523,145 -2.41(-11.68%)
Jan 28, 2009 19.82 20.95 19.57 20.62 4,701,132 +1.27(+6.56%)
Jan 27, 2009 18.73 19.63 18.64 19.35 2,098,910 +0.55(+2.94%)
Jan 26, 2009 18.86 19.48 18.50 18.80 3,326,365 -0.11(-0.59%)
Jan 23, 2009 17.54 19.28 17.45 18.91 4,539,005 +1.17(+6.57%)
Jan 22, 2009 17.86 18.46 17.22 17.74 3,481,302 -0.54(-2.97%)
Jan 21, 2009 18.25 18.47 17.33 18.29 3,696,047 +0.26(+1.44%)
Jan 20, 2009 18.90 19.30 18.03 18.03 3,820,449 -1.10(-5.77%)
Jan 16, 2009 18.77 19.38 18.25 19.13 4,202,943 +0.90(+4.92%)
Jan 15, 2009 17.55 18.56 17.05 18.24 4,853,117 +0.59(+3.32%)
Jan 14, 2009 18.27 18.56 17.55 17.65 2,812,946 -1.02(-5.46%)
Jan 13, 2009 18.93 19.58 18.30 18.67 3,924,747 -0.56(-2.92%)
Jan 12, 2009 20.15 20.21 18.89 19.23 3,681,005 -1.05(-5.19%)
Jan 09, 2009 20.22 20.36 19.51 20.28 3,555,608 +0.13(+0.64%)
Jan 08, 2009 19.51 20.26 19.19 20.15 2,999,188 +0.60(+3.05%)
Jan 07, 2009 19.83 19.91 18.90 19.56 3,001,770 -0.60(-3.00%)
Jan 06, 2009 19.30 20.44 18.81 20.16 3,632,392 +1.18(+6.23%)
Jan 05, 2009 18.66 19.28 18.50 18.98 2,201,589 -0.04(-0.23%)
Jan 02, 2009 18.53 19.14 17.82 19.02 3,036,787 +0.66(+3.57%)
Dec 31, 2008 18.73 18.81 18.15 18.37 2,803,246 -0.41(-2.21%)
Dec 30, 2008 17.99 18.99 17.93 18.78 2,940,275 +0.85(+4.72%)
Dec 29, 2008 18.16 18.19 17.68 17.93 1,783,407 -0.08(-0.43%)
Dec 26, 2008 18.13 18.13 17.80 18.01 888,362 +0.00(+0.00%)
Dec 24, 2008 17.93 18.08 17.86 18.01 885,565 +0.07(+0.39%)
Dec 23, 2008 18.53 18.61 17.58 17.94 2,483,980 -0.55(-2.99%)
Dec 22, 2008 19.04 19.04 17.98 18.50 2,692,097 -0.54(-2.86%)
Dec 19, 2008 19.25 20.02 18.57 19.04 4,825,512 +0.13(+0.68%)
Dec 18, 2008 19.80 20.02 18.52 18.91 3,285,189 -0.85(-4.32%)
Dec 17, 2008 19.14 20.23 18.87 19.76 3,748,758 +0.37(+1.91%)
Dec 16, 2008 18.79 19.44 18.50 19.39 4,758,379 +0.90(+4.85%)
Dec 15, 2008 19.86 19.86 18.14 18.50 4,997,185 -1.37(-6.91%)
Dec 12, 2008 17.86 20.13 17.83 19.87 4,120,714 +1.86(+10.30%)
Dec 11, 2008 18.56 19.13 17.82 18.01 2,194,192 -0.80(-4.27%)
Dec 10, 2008 18.73 19.25 18.17 18.81 3,035,197 +0.30(+1.63%)
Dec 09, 2008 17.20 19.82 16.87 18.51 6,108,496 +1.08(+6.19%)
Dec 08, 2008 17.56 17.77 17.01 17.43 3,564,165 -0.09(-0.54%)
Dec 05, 2008 16.48 17.59 15.98 17.53 2,648,732 +0.80(+4.80%)
Dec 04, 2008 17.23 18.01 16.39 16.73 2,229,576 -0.85(-4.81%)
Dec 03, 2008 16.79 17.63 15.97 17.57 2,684,130 +1.09(+6.60%)
Dec 02, 2008 16.38 16.96 15.99 16.48 2,655,409 +0.03(+0.16%)
Dec 01, 2008 17.10 17.16 16.46 16.46 2,468,669 -0.98(-5.59%)
Nov 28, 2008 17.84 18.02 17.17 17.43 987,446 -0.64(-3.53%)
Nov 26, 2008 16.23 18.12 16.04 18.07 3,409,114 +1.64(+9.98%)
Nov 25, 2008 16.86 16.87 15.82 16.43 4,111,211 -0.23(-1.40%)
Nov 24, 2008 15.58 16.89 15.50 16.67 4,855,041 +1.29(+8.36%)
Nov 21, 2008 13.63 15.43 13.24 15.38 6,929,789 +2.03(+15.19%)
Nov 20, 2008 12.84 14.83 12.70 13.35 5,546,775 +0.41(+3.13%)
Nov 19, 2008 14.20 14.56 12.91 12.95 2,914,638 -1.29(-9.09%)
Nov 18, 2008 14.48 14.90 13.55 14.24 3,911,753 -0.28(-1.90%)
Nov 17, 2008 15.30 15.69 14.49 14.52 3,492,364 -1.01(-6.50%)
Nov 14, 2008 16.48 16.62 15.07 15.53 4,690,617 -1.36(-8.03%)
Nov 13, 2008 15.56 16.89 14.40 16.88 6,869,079 +1.31(+8.43%)
Nov 12, 2008 16.41 16.86 15.47 15.57 4,978,768 -1.12(-6.72%)
Nov 11, 2008 17.06 17.42 16.19 16.69 3,014,673 -0.52(-3.01%)
Nov 10, 2008 18.82 18.90 17.08 17.21 1,829,027 -0.95(-5.23%)
Nov 07, 2008 18.30 18.72 17.70 18.16 2,577,957 +0.17(+0.96%)
Nov 06, 2008 19.81 20.14 17.90 17.99 3,171,912 -1.89(-9.51%)
Nov 05, 2008 21.14 21.33 19.85 19.88 3,429,103 -1.50(-7.02%)
Nov 04, 2008 20.15 21.76 19.67 21.38 5,953,505 +1.61(+8.12%)
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.