Skip to main content

Lam Research (NQ: LRCX )

1,091.50 +19.80 (+1.85%)
Streaming Delayed Price Updated: 3:34 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 37.70 37.87 36.78 37.10 2,786,589 -1.15(-3.00%)
Oct 28, 2011 37.60 38.30 37.30 38.25 2,249,016 +0.42(+1.12%)
Oct 27, 2011 37.53 38.20 37.17 37.83 3,735,778 +1.86(+5.18%)
Oct 26, 2011 36.86 37.09 35.32 35.96 3,550,425 -0.65(-1.77%)
Oct 25, 2011 36.45 37.40 36.38 36.61 5,282,105 -0.02(-0.05%)
Oct 24, 2011 35.37 36.76 35.16 36.63 3,744,188 +1.58(+4.51%)
Oct 21, 2011 35.03 35.58 34.74 35.05 2,549,287 +0.43(+1.25%)
Oct 20, 2011 34.56 34.78 32.80 34.62 9,240,534 -2.17(-5.91%)
Oct 19, 2011 37.42 37.42 36.61 36.79 2,729,409 -0.76(-2.02%)
Oct 18, 2011 37.26 37.77 36.41 37.55 2,748,737 +0.68(+1.85%)
Oct 17, 2011 37.67 37.76 36.71 36.87 2,097,398 -0.94(-2.49%)
Oct 14, 2011 38.20 38.20 37.02 37.81 2,471,518 -0.12(-0.32%)
Oct 13, 2011 37.17 38.07 37.16 37.93 2,363,781 +0.41(+1.08%)
Oct 12, 2011 37.02 38.03 36.94 37.53 4,999,451 +0.96(+2.62%)
Oct 11, 2011 36.49 36.94 36.10 36.57 2,984,893 -0.04(-0.12%)
Oct 10, 2011 35.66 36.66 35.39 36.61 2,394,208 +1.38(+3.92%)
Oct 07, 2011 35.35 35.69 34.77 35.23 2,808,006 +0.06(+0.17%)
Oct 06, 2011 34.78 35.41 33.89 35.17 4,259,842 +0.67(+1.95%)
Oct 05, 2011 33.42 34.63 32.58 34.50 3,196,516 +1.28(+3.85%)
Oct 04, 2011 31.12 33.25 31.12 33.22 4,534,398 +1.58(+4.99%)
Oct 03, 2011 32.57 33.09 31.52 31.64 3,546,993 -1.14(-3.48%)
Sep 30, 2011 32.69 33.47 32.39 32.78 3,219,330 -0.29(-0.89%)
Sep 29, 2011 33.26 33.81 32.31 33.07 2,470,187 +0.40(+1.21%)
Sep 28, 2011 33.97 34.09 32.62 32.67 2,812,482 -1.06(-3.15%)
Sep 27, 2011 33.40 34.63 33.10 33.74 2,940,273 +0.72(+2.17%)
Sep 26, 2011 32.44 33.05 31.41 33.02 4,629,085 +1.17(+3.69%)
Sep 23, 2011 31.63 32.29 31.28 31.85 3,616,200 +0.01(+0.03%)
Sep 22, 2011 31.98 32.38 31.23 31.84 4,525,331 -1.07(-3.25%)
Sep 21, 2011 33.45 33.83 32.90 32.91 3,156,697 -0.72(-2.13%)
Sep 20, 2011 33.23 33.73 32.88 33.62 3,463,536 +0.39(+1.17%)
Sep 19, 2011 33.33 33.65 32.41 33.24 5,594,872 -1.07(-3.12%)
Sep 16, 2011 34.14 34.63 34.06 34.31 2,820,566 +0.16(+0.45%)
Sep 15, 2011 34.67 35.19 33.91 34.15 4,088,687 -0.22(-0.65%)
Sep 14, 2011 33.19 34.85 33.11 34.38 5,619,872 +1.33(+4.02%)
Sep 13, 2011 32.27 33.13 32.04 33.05 3,386,289 +0.95(+2.96%)
Sep 12, 2011 31.54 32.25 31.40 32.10 4,393,964 +0.01(+0.03%)
Sep 09, 2011 31.65 32.71 31.52 32.09 4,629,355 +0.33(+1.03%)
Sep 08, 2011 31.96 32.55 31.44 31.76 3,383,395 -0.37(-1.15%)
Sep 07, 2011 31.22 32.42 31.10 32.13 2,934,217 +1.45(+4.73%)
Sep 06, 2011 30.24 30.74 30.14 30.68 2,949,514 -0.58(-1.85%)
Sep 02, 2011 31.32 31.76 31.04 31.26 2,383,159 -0.31(-0.98%)
Sep 01, 2011 32.35 32.38 31.50 31.57 2,610,579 -0.50(-1.56%)
Aug 31, 2011 32.85 33.05 31.86 32.07 3,639,894 -0.50(-1.54%)
Aug 30, 2011 33.20 33.33 32.41 32.57 2,883,645 -0.86(-2.58%)
Aug 29, 2011 32.66 33.62 32.55 33.43 2,094,200 +1.24(+3.86%)
Aug 26, 2011 31.10 32.42 30.83 32.19 1,821,029 +0.79(+2.53%)
Aug 25, 2011 32.03 32.53 31.16 31.40 2,591,345 -0.98(-3.04%)
Aug 24, 2011 32.17 32.45 31.63 32.38 2,186,833 +0.10(+0.32%)
Aug 23, 2011 31.10 32.42 31.04 32.28 3,119,964 +1.33(+4.29%)
Aug 22, 2011 31.79 31.92 30.84 30.95 2,253,042 -0.11(-0.36%)
Aug 19, 2011 30.89 31.82 30.85 31.06 2,561,697 -0.13(-0.41%)
Aug 18, 2011 32.29 32.36 31.01 31.19 2,908,461 -1.90(-5.74%)
Aug 17, 2011 33.51 34.00 32.87 33.09 2,378,198 -0.35(-1.03%)
Aug 16, 2011 34.07 34.35 33.25 33.43 2,903,560 -0.94(-2.74%)
Aug 15, 2011 33.62 34.38 33.52 34.38 2,330,523 +0.95(+2.84%)
Aug 12, 2011 33.45 33.91 32.83 33.43 3,915,107 +0.09(+0.26%)
Aug 11, 2011 31.72 33.68 31.72 33.34 4,396,403 +1.85(+5.86%)
Aug 10, 2011 31.23 32.64 30.90 31.49 4,224,361 -0.46(-1.43%)
Aug 09, 2011 31.29 32.01 30.23 31.95 6,060,716 +1.42(+4.64%)
Aug 08, 2011 30.88 31.90 30.42 30.53 4,582,960 -1.57(-4.89%)
Aug 05, 2011 32.88 33.75 31.22 32.11 5,298,114 -0.32(-0.98%)
Aug 04, 2011 33.94 34.19 32.39 32.42 5,102,518 -2.00(-5.82%)
Aug 03, 2011 34.28 34.69 33.66 34.43 2,428,847 +0.26(+0.76%)
Aug 02, 2011 34.82 35.05 34.08 34.17 3,770,392 -1.00(-2.85%)
Aug 01, 2011 35.86 36.05 34.83 35.17 4,004,003 -0.11(-0.32%)
Jul 29, 2011 36.29 36.51 35.21 35.28 5,250,178 -1.51(-4.11%)
Jul 28, 2011 35.16 37.07 35.12 36.79 5,140,224 +0.35(+0.97%)
Jul 27, 2011 37.41 37.45 36.22 36.44 3,160,472 -1.39(-3.67%)
Jul 26, 2011 37.85 38.48 37.72 37.83 1,797,251 -0.16(-0.43%)
Jul 25, 2011 37.83 38.26 37.53 37.99 1,938,428 -0.21(-0.54%)
Jul 22, 2011 37.97 38.36 37.09 38.20 1,985,267 +0.97(+2.60%)
Jul 21, 2011 36.59 37.60 36.04 37.23 2,686,986 +0.87(+2.40%)
Jul 20, 2011 36.52 36.83 36.33 36.36 1,783,982 -0.21(-0.57%)
Jul 19, 2011 36.01 36.72 36.00 36.57 1,711,632 +0.83(+2.32%)
Jul 18, 2011 36.15 36.32 35.20 35.74 2,807,833 -0.56(-1.55%)
Jul 15, 2011 36.21 36.39 35.69 36.30 1,952,418 +0.18(+0.50%)
Jul 14, 2011 36.87 37.20 35.85 36.12 3,508,982 -0.72(-1.94%)
Jul 13, 2011 36.74 37.49 36.45 36.83 3,127,124 +0.06(+0.16%)
Jul 12, 2011 38.15 38.32 36.16 36.77 6,810,737 -1.94(-5.02%)
Jul 11, 2011 38.70 39.93 38.33 38.72 5,124,407 +0.60(+1.56%)
Jul 08, 2011 38.27 38.35 37.76 38.12 2,365,286 -0.49(-1.27%)
Jul 07, 2011 37.66 38.94 37.63 38.61 3,360,299 +1.30(+3.49%)
Jul 06, 2011 38.22 38.24 37.15 37.31 3,621,607 -1.12(-2.92%)
Jul 05, 2011 39.09 39.20 38.17 38.43 1,948,626 -0.64(-1.63%)
Jul 01, 2011 38.25 39.40 37.89 39.07 1,781,381 +0.85(+2.24%)
Jun 30, 2011 37.40 38.46 37.40 38.22 2,007,882 +0.87(+2.33%)
Jun 29, 2011 37.54 37.96 37.19 37.34 1,989,063 -0.13(-0.35%)
Jun 28, 2011 37.47 37.55 37.19 37.47 1,354,005 +0.08(+0.21%)
Jun 27, 2011 37.17 37.78 36.65 37.40 1,657,275 +0.09(+0.25%)
Jun 24, 2011 37.35 37.76 36.59 37.30 3,259,874 -0.10(-0.28%)
Jun 23, 2011 36.57 37.49 36.26 37.40 2,013,666 +0.36(+0.98%)
Jun 22, 2011 36.74 37.52 36.58 37.04 2,943,946 +0.34(+0.92%)
Jun 21, 2011 36.50 36.94 36.05 36.71 3,439,635 +0.42(+1.17%)
Jun 20, 2011 36.44 36.58 36.18 36.28 2,212,980 -0.34(-0.92%)
Jun 17, 2011 37.75 37.88 36.25 36.62 3,894,058 -0.80(-2.14%)
Jun 16, 2011 37.97 37.97 37.11 37.42 3,122,589 -0.60(-1.59%)
Jun 15, 2011 38.32 38.62 37.72 38.03 1,993,065 -0.75(-1.94%)
Jun 14, 2011 38.55 38.99 38.38 38.78 2,013,394 +0.62(+1.63%)
Jun 13, 2011 38.51 38.79 38.09 38.16 1,233,658 -0.23(-0.61%)
Jun 10, 2011 38.79 38.85 37.69 38.39 2,936,580 -0.52(-1.33%)
Jun 09, 2011 39.16 39.50 38.71 38.91 2,255,525 -0.17(-0.44%)
Jun 08, 2011 39.58 39.67 38.90 39.08 3,993,931 -0.63(-1.59%)
Jun 07, 2011 39.29 40.09 39.21 39.71 1,895,876 +0.55(+1.41%)
Jun 06, 2011 39.67 39.79 39.04 39.16 1,540,937 -0.39(-0.98%)
Jun 03, 2011 39.80 40.35 39.48 39.54 1,866,789 +0.24(+0.61%)
May 24, 2011 39.98 40.17 39.16 39.30 1,959,089 -0.63(-1.58%)
May 23, 2011 40.07 40.17 39.65 39.93 2,416,711 -0.79(-1.95%)
May 20, 2011 40.21 40.89 39.75 40.73 2,257,010 +0.50(+1.24%)
May 19, 2011 41.18 41.34 39.62 40.23 3,880,183 -0.49(-1.21%)
May 18, 2011 40.33 40.99 40.19 40.72 1,815,671 +0.36(+0.90%)
May 17, 2011 40.50 40.60 39.86 40.36 2,787,865 -0.33(-0.81%)
May 16, 2011 40.80 41.41 40.57 40.68 2,716,440 -0.28(-0.67%)
May 13, 2011 41.02 41.31 40.55 40.96 2,340,139 -0.01(-0.02%)
May 12, 2011 40.58 41.31 40.38 40.97 4,267,384 +0.15(+0.36%)
May 11, 2011 41.31 41.78 40.65 40.82 3,972,632 -0.85(-2.03%)
May 10, 2011 41.98 42.28 41.32 41.67 4,159,900 -0.06(-0.14%)
May 09, 2011 41.90 42.28 41.37 41.73 3,893,266 -0.24(-0.58%)
May 06, 2011 42.34 43.05 41.56 41.97 8,726,279 +0.92(+2.25%)
May 05, 2011 40.35 42.56 40.24 41.05 5,235,760 +0.16(+0.40%)
May 04, 2011 41.75 42.64 40.11 40.88 4,704,174 +0.36(+0.89%)
May 03, 2011 41.50 41.75 40.09 40.52 4,648,129 -0.98(-2.37%)
May 02, 2011 41.59 41.96 41.44 41.50 1,662,154 -0.19(-0.46%)
Apr 29, 2011 41.90 42.21 41.59 41.69 3,076,151 -0.30(-0.72%)
Apr 28, 2011 42.32 42.59 41.36 42.00 3,471,026 -0.49(-1.16%)
Apr 27, 2011 42.61 43.07 42.00 42.49 2,517,424 -0.17(-0.40%)
Apr 26, 2011 42.59 42.71 41.82 42.66 4,075,964 +0.09(+0.22%)
Apr 25, 2011 43.07 43.14 42.17 42.57 1,948,269 +0.29(+0.69%)
Apr 21, 2011 43.40 43.75 41.97 42.27 6,911,903 -2.64(-5.88%)
Apr 20, 2011 44.05 45.08 44.02 44.91 2,775,398 +1.91(+4.44%)
Apr 19, 2011 43.16 43.48 42.73 43.01 2,718,765 -0.09(-0.20%)
Apr 18, 2011 44.19 44.35 42.84 43.09 2,589,309 -1.70(-3.80%)
Apr 15, 2011 43.90 45.09 43.60 44.79 1,972,069 +0.79(+1.78%)
Apr 14, 2011 43.80 44.06 42.88 44.01 2,841,282 -0.21(-0.47%)
Apr 13, 2011 44.95 45.11 43.39 44.21 5,004,762 -0.61(-1.37%)
Apr 12, 2011 45.30 45.41 44.67 44.83 1,632,789 -0.85(-1.85%)
Apr 11, 2011 45.39 46.01 44.84 45.67 2,047,713 +0.43(+0.95%)
Apr 08, 2011 46.46 46.66 44.88 45.24 3,076,352 -0.95(-2.06%)
Apr 07, 2011 47.21 47.46 44.55 46.19 5,171,755 -2.42(-4.97%)
Apr 06, 2011 48.00 48.68 47.69 48.61 1,259,976 +1.11(+2.34%)
Apr 05, 2011 47.64 48.09 47.18 47.49 1,236,864 +0.11(+0.24%)
Apr 04, 2011 49.01 49.01 47.10 47.38 1,510,648 -1.22(-2.50%)
Apr 01, 2011 49.32 49.55 48.18 48.60 1,321,677 -0.30(-0.62%)
Mar 31, 2011 49.17 49.37 48.44 48.90 1,069,600 -0.25(-0.51%)
Mar 30, 2011 49.15 49.37 48.42 49.15 1,515,583 +0.99(+2.06%)
Mar 29, 2011 47.32 48.55 47.17 48.16 1,535,753 +0.80(+1.69%)
Mar 28, 2011 47.13 48.06 47.13 47.36 1,132,991 +0.22(+0.46%)
Mar 25, 2011 47.36 47.62 46.86 47.14 1,320,669 +0.06(+0.13%)
Mar 24, 2011 46.27 47.13 45.79 47.08 1,890,014 +1.22(+2.65%)
Mar 23, 2011 44.14 46.04 44.02 45.86 2,455,241 +1.78(+4.03%)
Mar 22, 2011 44.95 44.95 43.97 44.08 2,310,331 -0.88(-1.96%)
Mar 21, 2011 45.49 45.66 44.45 44.96 1,442,470 +1.11(+2.54%)
Mar 18, 2011 44.83 45.00 43.42 43.85 2,119,335 -0.50(-1.13%)
Mar 17, 2011 44.91 45.78 44.33 44.35 1,918,434 +0.28(+0.65%)
Mar 16, 2011 44.77 45.46 43.58 44.07 2,456,234 -0.95(-2.11%)
Mar 15, 2011 43.67 45.40 42.81 45.02 2,484,878 +0.15(+0.33%)
Mar 14, 2011 44.79 45.88 44.42 44.87 1,982,046 -0.15(-0.33%)
Mar 11, 2011 44.33 45.17 43.87 45.02 2,826,090 +0.30(+0.68%)
Mar 10, 2011 45.78 46.06 44.27 44.71 3,688,442 -1.79(-3.84%)
Mar 09, 2011 49.72 49.72 46.39 46.50 3,440,667 -3.42(-6.85%)
Mar 08, 2011 48.84 50.58 48.56 49.92 2,237,113 +0.97(+1.97%)
Mar 07, 2011 50.35 50.57 48.22 48.95 2,042,771 -1.34(-2.66%)
Mar 04, 2011 50.16 50.51 49.63 50.29 2,466,486 -0.10(-0.21%)
Mar 03, 2011 49.63 51.01 49.54 50.39 3,488,177 +1.44(+2.94%)
Mar 02, 2011 47.39 49.99 47.25 48.95 3,830,359 +1.72(+3.64%)
Mar 01, 2011 47.73 48.28 47.22 47.23 3,014,797 -0.15(-0.31%)
Feb 28, 2011 47.86 48.33 46.79 47.38 1,441,981 -0.39(-0.81%)
Feb 25, 2011 46.31 47.78 46.31 47.77 1,807,457 +1.81(+3.94%)
Feb 24, 2011 44.96 46.19 44.52 45.96 2,049,296 +0.93(+2.07%)
Feb 23, 2011 46.66 46.68 44.75 45.03 2,038,329 -1.67(-3.59%)
Feb 22, 2011 47.80 47.88 46.58 46.70 2,164,354 -1.72(-3.55%)
Feb 18, 2011 47.50 48.66 47.09 48.42 2,631,895 +0.98(+2.06%)
Feb 17, 2011 46.21 47.68 46.10 47.44 1,394,053 +1.11(+2.40%)
Feb 16, 2011 46.51 46.70 46.07 46.33 1,000,077 -0.01(-0.02%)
Feb 15, 2011 46.70 46.92 46.01 46.34 1,302,535 -0.60(-1.29%)
Feb 14, 2011 46.47 47.42 46.38 46.94 1,670,021 +0.37(+0.80%)
Feb 11, 2011 46.46 46.94 46.11 46.57 1,063,479 -0.02(-0.04%)
Feb 10, 2011 46.27 46.76 45.78 46.59 1,303,663 +0.01(+0.02%)
Feb 09, 2011 45.83 46.70 45.47 46.58 2,470,593 +0.66(+1.43%)
Feb 08, 2011 45.89 46.17 45.62 45.92 1,304,350 -0.04(-0.09%)
Feb 07, 2011 45.39 46.64 45.09 45.97 1,925,164 +0.57(+1.25%)
Feb 04, 2011 44.56 45.46 44.33 45.40 1,180,126 +0.88(+1.98%)
Feb 03, 2011 44.35 44.76 43.79 44.52 1,288,088 -0.06(-0.13%)
Feb 02, 2011 44.89 45.31 44.51 44.57 1,254,945 -0.50(-1.12%)
Feb 01, 2011 43.54 45.57 43.43 45.08 2,476,516 +2.02(+4.69%)
Jan 31, 2011 42.97 43.62 42.49 43.06 2,086,544 +0.22(+0.52%)
Jan 28, 2011 45.08 45.08 42.24 42.83 3,438,438 -1.86(-4.17%)
Jan 27, 2011 45.77 45.78 43.92 44.70 5,230,533 -1.95(-4.18%)
Jan 26, 2011 45.74 46.85 45.15 46.65 3,336,831 +1.16(+2.56%)
Jan 25, 2011 44.77 45.87 44.77 45.48 3,297,416 +0.41(+0.90%)
Jan 24, 2011 43.26 45.09 43.15 45.08 2,106,274 +1.94(+4.50%)
Jan 21, 2011 43.61 43.90 43.00 43.13 1,708,107 -0.20(-0.46%)
Jan 20, 2011 43.55 43.71 42.87 43.33 2,101,255 -0.38(-0.87%)
Jan 19, 2011 44.95 45.00 43.61 43.71 2,846,940 -1.54(-3.41%)
Jan 18, 2011 45.37 45.51 44.72 45.26 3,283,548 -0.22(-0.47%)
Jan 14, 2011 43.72 45.59 43.17 45.47 4,396,365 +1.98(+4.54%)
Jan 13, 2011 43.29 43.85 43.22 43.50 2,058,200 +0.16(+0.36%)
Jan 12, 2011 42.86 43.41 42.75 43.34 2,178,066 +0.64(+1.50%)
Jan 11, 2011 42.01 42.77 42.01 42.70 3,265,381 +0.64(+1.52%)
Jan 10, 2011 40.74 42.25 40.74 42.06 3,502,353 +1.33(+3.26%)
Jan 07, 2011 40.68 41.35 39.93 40.74 3,438,692 -0.08(-0.19%)
Jan 06, 2011 41.32 41.34 40.52 40.81 4,340,605 +0.03(+0.06%)
Jan 05, 2011 42.37 42.38 40.50 40.79 6,406,789 -1.86(-4.35%)
Jan 04, 2011 43.29 43.45 42.38 42.64 3,350,555 -0.45(-1.04%)
Jan 03, 2011 44.61 44.65 42.97 43.09 4,356,266 -1.60(-3.57%)
Dec 31, 2010 45.07 45.28 44.55 44.69 975,475 -0.54(-1.18%)
Dec 30, 2010 45.02 45.35 44.95 45.22 661,223 +0.11(+0.25%)
Dec 29, 2010 45.29 45.39 44.93 45.11 698,532 -0.09(-0.21%)
Dec 28, 2010 45.42 45.52 44.76 45.21 943,738 -0.20(-0.44%)
Dec 27, 2010 44.74 45.41 44.29 45.40 1,005,457 +0.43(+0.96%)
Dec 23, 2010 45.37 45.40 44.86 44.97 942,898 -0.52(-1.14%)
Dec 22, 2010 45.34 45.54 44.90 45.49 1,291,084 +0.13(+0.29%)
Dec 21, 2010 45.19 45.57 44.91 45.36 1,533,922 +0.40(+0.88%)
Dec 20, 2010 45.05 45.12 44.45 44.96 3,176,183 +0.22(+0.48%)
Dec 17, 2010 44.19 45.24 44.19 44.75 4,341,925 +0.53(+1.19%)
Dec 16, 2010 43.85 44.61 43.85 44.22 2,425,465 +0.36(+0.82%)
Dec 15, 2010 44.97 45.19 43.50 43.86 4,109,515 -1.30(-2.88%)
Dec 14, 2010 45.27 45.66 45.03 45.16 2,070,040 +0.17(+0.38%)
Dec 13, 2010 44.76 45.37 44.46 44.99 3,185,501 +0.45(+1.01%)
Dec 10, 2010 44.24 44.55 43.88 44.54 2,221,593 +0.29(+0.66%)
Dec 09, 2010 43.91 44.36 43.50 44.25 2,748,266 +0.91(+2.11%)
Dec 08, 2010 42.88 43.46 42.56 43.33 1,967,140 +0.42(+0.99%)
Dec 07, 2010 43.09 43.15 42.68 42.91 2,238,137 +0.20(+0.46%)
Dec 06, 2010 42.32 42.76 42.15 42.71 2,082,448 +0.23(+0.55%)
Dec 03, 2010 41.81 42.67 41.63 42.48 1,363,340 +0.58(+1.38%)
Dec 02, 2010 41.11 42.01 40.99 41.90 1,843,475 +0.73(+1.78%)
Dec 01, 2010 39.98 41.71 39.82 41.17 2,798,369 +1.98(+5.07%)
Nov 30, 2010 39.29 39.48 38.84 39.18 2,369,203 -0.65(-1.63%)
Nov 29, 2010 39.92 40.24 39.30 39.83 2,432,796 -0.40(-0.99%)
Nov 26, 2010 40.47 40.68 40.23 40.23 452,259 -0.51(-1.25%)
Nov 24, 2010 40.05 40.74 40.74 40.74 1,289,453 +1.03(+2.59%)
Nov 23, 2010 39.97 40.05 39.25 39.71 1,536,360 -0.74(-1.83%)
Nov 22, 2010 39.92 40.60 39.74 40.45 1,330,629 +0.31(+0.77%)
Nov 19, 2010 39.63 40.26 39.56 40.14 2,752,156 +0.41(+1.04%)
Nov 18, 2010 39.04 39.88 38.95 39.73 3,096,808 +1.12(+2.91%)
Nov 17, 2010 38.22 38.88 38.16 38.60 2,501,984 +0.42(+1.11%)
Nov 16, 2010 38.43 39.08 37.97 38.18 2,305,076 -0.54(-1.40%)
Nov 15, 2010 39.14 39.51 38.69 38.72 1,256,349 -0.38(-0.97%)
Nov 12, 2010 39.04 39.86 38.50 39.10 2,100,642 -0.05(-0.13%)
Nov 11, 2010 38.78 39.43 38.41 39.16 3,242,922 -0.72(-1.80%)
Nov 10, 2010 39.65 40.06 38.77 39.87 4,473,927 -0.67(-1.66%)
Nov 09, 2010 41.33 41.33 40.36 40.55 4,036,565 -1.20(-2.87%)
Nov 08, 2010 40.80 42.10 40.49 41.75 1,853,131 +0.64(+1.55%)
Nov 05, 2010 41.44 41.59 40.91 41.11 1,865,344 -0.44(-1.06%)
Nov 04, 2010 40.58 41.56 39.70 41.55 3,581,160 +1.23(+3.06%)
Nov 03, 2010 39.50 40.56 39.41 40.31 2,780,023 +0.63(+1.59%)
Nov 02, 2010 39.12 39.96 38.99 39.68 1,834,487 +0.78(+2.00%)
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.