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 31, 2014 67.01 67.99 66.89 67.55 2,498,350 +1.57(+2.38%)
Oct 30, 2014 65.66 66.16 64.95 65.98 2,087,811 +0.22(+0.33%)
Oct 29, 2014 65.59 65.90 65.34 65.77 2,081,362 +0.07(+0.11%)
Oct 28, 2014 65.56 65.74 65.18 65.70 1,872,122 +0.57(+0.88%)
Oct 27, 2014 65.49 65.56 65.56 65.12 1,786,622 -0.43(-0.66%)
Oct 24, 2014 66.29 66.52 65.30 65.56 2,186,671 -0.07(-0.11%)
Oct 23, 2014 62.80 66.31 62.80 65.63 4,575,249 +3.27(+5.25%)
Oct 22, 2014 63.60 63.95 62.18 62.36 3,280,727 -1.15(-1.82%)
Oct 21, 2014 62.13 63.96 61.02 63.51 3,819,068 +1.63(+2.64%)
Oct 20, 2014 60.16 61.89 59.51 61.88 2,119,359 +1.85(+3.08%)
Oct 17, 2014 61.13 61.74 59.83 60.03 2,094,822 -0.43(-0.72%)
Oct 16, 2014 59.59 60.81 59.35 60.46 2,582,927 -0.22(-0.36%)
Oct 15, 2014 57.76 60.86 57.70 60.68 4,452,957 +1.92(+3.26%)
Oct 14, 2014 57.64 59.07 57.64 58.76 2,643,672 +1.47(+2.56%)
Oct 13, 2014 58.75 59.52 57.17 57.30 4,230,483 +0.11(+0.20%)
Oct 10, 2014 62.30 62.30 57.07 57.18 9,304,385 -5.77(-9.16%)
Oct 09, 2014 64.24 64.51 62.67 62.95 2,205,520 -1.61(-2.49%)
Oct 08, 2014 63.60 64.63 62.84 64.56 1,834,333 +1.08(+1.71%)
Oct 07, 2014 64.45 64.90 63.47 63.47 2,061,852 -1.46(-2.24%)
Oct 06, 2014 63.80 65.69 63.73 64.93 3,984,510 +1.82(+2.89%)
Oct 03, 2014 63.01 63.67 62.75 63.11 1,643,203 +0.39(+0.62%)
Oct 02, 2014 62.85 63.08 61.43 62.72 2,850,023 -0.32(-0.51%)
Oct 01, 2014 64.80 64.97 62.98 63.04 2,162,503 -1.77(-2.73%)
Sep 30, 2014 65.32 65.49 64.46 64.81 1,152,975 -0.46(-0.70%)
Sep 29, 2014 64.76 65.67 64.52 65.27 1,301,000 +0.02(+0.03%)
Sep 26, 2014 65.09 65.54 64.68 65.25 1,585,959 +0.46(+0.71%)
Sep 25, 2014 65.50 65.50 64.20 64.79 2,169,844 -0.75(-1.15%)
Sep 24, 2014 64.80 65.84 64.80 65.55 1,863,822 +1.00(+1.55%)
Sep 23, 2014 65.17 65.48 64.42 64.55 1,419,204 -0.48(-0.73%)
Sep 22, 2014 65.69 65.71 64.81 65.03 1,828,592 -0.87(-1.32%)
Sep 19, 2014 66.84 67.11 65.91 65.90 2,013,945 -0.71(-1.07%)
Sep 18, 2014 65.61 66.73 65.25 66.61 2,298,732 +1.19(+1.82%)
Sep 17, 2014 63.94 65.70 63.94 65.42 3,340,887 +1.14(+1.77%)
Sep 16, 2014 62.47 64.34 61.90 64.28 2,741,317 +1.70(+2.72%)
Sep 15, 2014 62.61 62.82 61.99 62.58 1,809,681 +0.42(+0.67%)
Sep 12, 2014 63.01 63.02 62.10 62.16 1,138,615 -0.84(-1.34%)
Sep 11, 2014 62.24 63.16 62.14 63.01 2,042,244 +0.56(+0.89%)
Sep 10, 2014 62.21 62.34 61.96 62.45 1,956,668 +0.15(+0.24%)
Sep 09, 2014 62.21 62.77 62.13 62.30 2,333,958 -0.13(-0.21%)
Sep 08, 2014 62.16 63.23 62.03 62.43 1,173,902 +0.15(+0.24%)
Sep 05, 2014 61.73 62.30 61.60 62.29 572,993 +0.44(+0.71%)
Sep 04, 2014 62.23 62.81 61.81 61.84 1,398,208 -0.38(-0.61%)
Sep 03, 2014 62.05 62.46 61.57 62.23 1,402,027 +0.29(+0.46%)
Sep 02, 2014 62.40 62.66 61.78 61.94 1,507,228 -0.29(-0.47%)
Aug 29, 2014 62.45 62.23 62.23 62.23 1,257,854 +0.03(+0.06%)
Aug 28, 2014 61.59 62.23 60.89 62.20 1,076,626 +0.52(+0.84%)
Aug 27, 2014 61.65 61.86 61.39 61.68 1,052,334 +0.24(+0.39%)
Aug 26, 2014 62.16 62.44 61.38 61.44 1,787,140 -0.68(-1.10%)
Aug 25, 2014 62.26 62.40 61.71 62.12 670,648 +0.23(+0.38%)
Aug 22, 2014 62.30 62.55 61.80 61.89 822,315 -0.42(-0.68%)
Aug 21, 2014 61.90 62.42 61.80 62.31 1,092,553 +0.32(+0.52%)
Aug 20, 2014 61.38 62.17 61.32 61.99 1,102,604 +0.45(+0.73%)
Aug 19, 2014 61.28 61.91 61.20 61.54 1,570,914 +0.38(+0.62%)
Aug 18, 2014 60.58 61.20 59.98 61.16 1,594,969 +0.88(+1.46%)
Aug 15, 2014 59.79 60.67 59.29 60.28 2,970,555 +0.89(+1.50%)
Aug 14, 2014 59.51 59.94 59.20 59.39 1,223,122 -0.16(-0.28%)
Aug 13, 2014 59.48 60.01 59.29 59.55 1,236,621 +0.25(+0.42%)
Aug 12, 2014 59.69 59.91 58.86 59.30 1,540,182 -0.56(-0.94%)
Aug 11, 2014 59.40 60.63 59.40 59.86 1,803,561 +0.73(+1.23%)
Aug 08, 2014 58.76 59.07 58.42 59.14 1,456,983 +0.55(+0.95%)
Aug 07, 2014 60.56 60.80 58.43 58.58 2,920,286 -1.76(-2.91%)
Aug 06, 2014 59.85 61.10 59.72 60.34 2,137,657 +0.34(+0.56%)
Aug 05, 2014 60.08 60.71 59.61 60.00 1,567,057 -0.43(-0.72%)
Aug 04, 2014 60.45 61.08 59.86 60.43 1,894,317 -0.14(-0.23%)
Aug 01, 2014 60.20 60.80 59.72 60.57 3,208,317 -0.01(-0.01%)
Jul 31, 2014 58.80 63.11 57.73 60.58 8,061,885 +1.83(+3.11%)
Jul 30, 2014 59.97 60.50 58.39 58.75 4,085,136 -0.79(-1.32%)
Jul 29, 2014 60.07 60.70 59.58 59.54 1,620,721 -0.29(-0.48%)
Jul 28, 2014 60.36 60.42 58.89 59.83 1,763,506 -0.33(-0.55%)
Jul 25, 2014 60.00 60.19 58.88 60.16 5,193,905 -0.34(-0.56%)
Jul 24, 2014 61.39 61.44 60.36 60.49 2,210,605 -0.67(-1.09%)
Jul 23, 2014 62.03 62.04 60.73 61.16 2,361,240 -0.79(-1.27%)
Jul 22, 2014 62.43 62.55 61.71 61.95 1,852,602 -0.32(-0.51%)
Jul 21, 2014 62.03 62.67 61.63 62.27 1,275,146 +0.22(+0.36%)
Jul 18, 2014 61.34 62.10 61.07 62.05 1,706,832 +0.84(+1.38%)
Jul 17, 2014 61.35 61.77 60.94 61.20 1,762,958 -0.37(-0.60%)
Jul 16, 2014 61.83 62.53 61.26 61.58 3,266,587 +0.00(+0.01%)
Jul 15, 2014 62.03 62.34 61.15 61.57 2,105,478 -0.42(-0.68%)
Jul 14, 2014 62.31 62.31 61.58 61.99 1,665,413 +0.09(+0.14%)
Jul 11, 2014 61.62 61.93 61.20 61.91 1,349,411 +0.38(+0.62%)
Jul 10, 2014 60.90 61.88 60.49 61.52 2,051,885 -0.37(-0.60%)
Jul 09, 2014 60.31 62.16 60.31 61.90 4,018,758 +1.60(+2.66%)
Jul 08, 2014 59.25 61.15 58.46 60.30 4,350,360 +0.92(+1.55%)
Jul 07, 2014 59.61 59.97 58.99 59.38 1,560,359 -0.35(-0.58%)
Jul 03, 2014 59.78 59.72 59.72 59.72 1,579,656 +0.27(+0.45%)
Jul 02, 2014 59.06 59.67 59.03 59.46 1,183,182 +0.07(+0.12%)
Jul 01, 2014 58.85 59.82 58.76 59.39 2,045,221 +0.90(+1.54%)
Jun 30, 2014 58.15 58.84 58.00 58.49 1,683,617 +0.55(+0.94%)
Jun 27, 2014 57.52 58.24 57.44 57.94 1,743,753 +0.39(+0.68%)
Jun 26, 2014 57.89 57.92 57.05 57.55 984,549 -0.07(-0.12%)
Jun 25, 2014 57.53 57.85 57.02 57.62 1,529,017 +0.10(+0.17%)
Jun 24, 2014 58.18 58.39 57.41 57.53 1,590,386 -0.95(-1.63%)
Jun 23, 2014 57.92 58.72 57.83 58.48 1,829,684 +1.09(+1.90%)
Jun 20, 2014 57.43 58.11 57.20 57.39 2,762,705 +0.19(+0.33%)
Jun 19, 2014 57.67 57.89 56.76 57.20 1,982,607 -0.39(-0.68%)
Jun 18, 2014 57.81 57.81 56.99 57.59 1,257,594 -0.09(-0.15%)
Jun 17, 2014 57.39 57.89 57.21 57.67 1,468,751 +0.13(+0.23%)
Jun 16, 2014 56.43 57.72 56.43 57.54 1,826,012 +0.68(+1.20%)
Jun 13, 2014 56.85 57.34 56.31 56.86 1,730,329 +0.16(+0.27%)
Jun 12, 2014 56.50 57.06 56.30 56.70 1,631,721 +0.08(+0.14%)
Jun 11, 2014 56.21 56.69 56.09 56.63 1,359,386 +0.19(+0.34%)
Jun 10, 2014 56.06 56.50 55.93 56.44 1,501,499 +0.34(+0.60%)
Jun 06, 2014 56.24 56.43 55.97 56.10 1,539,969 -0.02(-0.03%)
Jun 05, 2014 55.92 56.41 55.25 56.12 1,963,408 +0.40(+0.71%)
Jun 04, 2014 55.61 56.16 55.50 55.72 2,632,630 -0.08(-0.14%)
Jun 03, 2014 53.91 55.87 53.72 55.80 5,128,375 +2.02(+3.76%)
Jun 02, 2014 53.72 54.12 53.31 53.78 1,770,359 +0.23(+0.44%)
May 30, 2014 53.30 53.70 52.90 53.54 1,381,977 +0.22(+0.42%)
May 29, 2014 53.35 53.42 52.92 53.32 2,057,739 +0.03(+0.05%)
May 28, 2014 53.49 53.60 53.09 53.29 1,635,007 -0.05(-0.10%)
May 27, 2014 52.21 53.35 52.19 53.34 2,781,576 +1.04(+1.98%)
May 23, 2014 51.39 52.31 52.31 52.31 2,648,529 +1.01(+1.98%)
May 22, 2014 51.44 51.76 51.19 51.30 1,308,030 -0.01(-0.03%)
May 21, 2014 50.97 51.52 50.86 51.31 2,169,777 +0.53(+1.04%)
May 20, 2014 50.74 51.12 50.36 50.78 1,439,834 -0.09(-0.19%)
May 19, 2014 50.20 51.13 50.15 50.88 2,644,348 +0.37(+0.73%)
May 16, 2014 48.68 50.90 48.50 50.51 4,248,236 +2.30(+4.76%)
May 15, 2014 48.75 48.75 47.81 48.21 2,241,936 -0.41(-0.83%)
May 14, 2014 49.23 49.40 48.51 48.62 1,671,196 -0.79(-1.59%)
May 13, 2014 50.27 50.38 49.34 49.40 1,770,232 -0.87(-1.73%)
May 12, 2014 49.69 50.33 49.54 50.27 1,956,676 +0.92(+1.87%)
May 09, 2014 49.03 49.36 48.53 49.35 2,354,972 +0.22(+0.46%)
May 08, 2014 49.14 49.85 48.73 49.12 1,908,706 +0.05(+0.11%)
May 07, 2014 48.88 49.41 48.43 49.07 2,319,495 +0.14(+0.28%)
May 06, 2014 49.17 49.69 48.80 48.93 1,269,103 -0.44(-0.89%)
May 05, 2014 49.20 49.51 48.91 49.37 1,169,928 -0.27(-0.54%)
May 02, 2014 49.37 49.98 49.02 49.64 1,740,178 +0.28(+0.56%)
May 01, 2014 49.82 50.28 49.08 49.37 2,259,772 -0.35(-0.71%)
Apr 30, 2014 49.83 50.56 49.11 49.72 3,800,760 +1.16(+2.38%)
Apr 29, 2014 49.09 49.37 48.37 48.56 2,145,554 -0.22(-0.44%)
Apr 28, 2014 48.81 49.31 47.85 48.78 2,638,573 +0.13(+0.27%)
Apr 25, 2014 49.57 49.63 48.34 48.65 4,503,861 -1.63(-3.24%)
Apr 24, 2014 49.44 50.57 48.24 50.28 9,758,265 +5.19(+11.50%)
Apr 23, 2014 45.74 46.29 44.87 45.09 2,848,478 -0.69(-1.51%)
Apr 22, 2014 45.43 46.40 45.22 45.78 3,150,320 +0.24(+0.53%)
Apr 21, 2014 45.76 45.86 44.92 45.54 2,052,516 +0.03(+0.06%)
Apr 17, 2014 45.03 45.52 45.52 45.52 2,602,065 +0.54(+1.21%)
Apr 16, 2014 44.15 45.03 43.62 44.97 3,976,977 -0.22(-0.50%)
Apr 15, 2014 45.53 45.74 44.06 45.20 3,394,145 -0.23(-0.51%)
Apr 14, 2014 45.95 46.30 44.97 45.43 1,922,459 +0.01(+0.02%)
Apr 11, 2014 45.65 46.48 45.31 45.42 2,846,706 -0.38(-0.83%)
Apr 10, 2014 48.27 48.38 45.68 45.80 4,266,879 -2.53(-5.23%)
Apr 09, 2014 47.30 48.35 47.00 48.33 2,630,487 +1.29(+2.73%)
Apr 08, 2014 47.51 47.68 46.61 47.04 2,050,227 -0.28(-0.58%)
Apr 07, 2014 48.18 48.46 46.90 47.32 1,751,012 -1.01(-2.09%)
Apr 04, 2014 50.06 50.14 48.06 48.33 2,189,049 -1.45(-2.91%)
Apr 03, 2014 49.24 50.87 49.19 49.78 4,330,824 +0.61(+1.25%)
Apr 02, 2014 48.12 49.26 47.85 49.17 3,292,484 +1.17(+2.43%)
Apr 01, 2014 47.58 48.10 47.29 48.00 1,518,923 +0.54(+1.13%)
Mar 31, 2014 47.49 47.75 47.21 47.47 1,537,618 +0.44(+0.94%)
Mar 28, 2014 47.15 47.85 46.90 47.03 2,561,917 +0.03(+0.06%)
Mar 27, 2014 47.56 47.80 46.86 47.00 1,702,503 -0.60(-1.25%)
Mar 26, 2014 49.18 49.31 47.55 47.60 2,688,955 -1.24(-2.54%)
Mar 25, 2014 48.87 49.33 48.57 48.84 2,125,212 +0.16(+0.34%)
Mar 24, 2014 48.94 49.10 47.93 48.68 2,131,560 +0.03(+0.05%)
Mar 21, 2014 49.11 49.11 48.32 48.65 3,430,795 -0.05(-0.11%)
Mar 20, 2014 47.04 48.72 46.72 48.70 2,783,523 +1.67(+3.56%)
Mar 19, 2014 47.32 47.67 46.63 47.03 1,800,634 -0.29(-0.62%)
Mar 18, 2014 46.00 47.34 45.92 47.32 2,040,023 +1.35(+2.93%)
Mar 17, 2014 45.76 46.25 45.76 45.97 1,482,923 +0.58(+1.27%)
Mar 14, 2014 45.73 45.82 45.31 45.40 2,220,182 -0.28(-0.62%)
Mar 13, 2014 46.40 46.74 45.22 45.68 2,175,731 -0.62(-1.34%)
Mar 12, 2014 45.39 46.35 45.00 46.30 1,779,366 +0.61(+1.34%)
Mar 11, 2014 45.99 46.28 45.48 45.69 1,901,355 -0.12(-0.26%)
Mar 10, 2014 46.06 46.17 45.60 45.81 1,936,248 -0.23(-0.51%)
Mar 07, 2014 46.22 46.54 45.89 46.04 2,089,658 +0.00(+0.00%)
Mar 06, 2014 44.89 46.19 44.75 46.04 3,614,104 +1.14(+2.54%)
Mar 05, 2014 43.88 44.97 43.80 44.90 3,301,623 +0.92(+2.10%)
Mar 04, 2014 44.65 44.65 43.85 43.98 3,299,466 -0.14(-0.31%)
Mar 03, 2014 44.30 44.34 43.58 44.12 1,603,451 -0.53(-1.18%)
Feb 28, 2014 44.86 45.09 44.23 44.65 2,646,755 -0.09(-0.19%)
Feb 27, 2014 45.33 45.33 44.46 44.73 1,876,322 -0.69(-1.52%)
Feb 26, 2014 45.38 46.15 45.34 45.42 1,992,568 +0.06(+0.13%)
Feb 25, 2014 45.47 45.54 44.71 45.36 1,974,673 -0.05(-0.11%)
Feb 24, 2014 45.32 45.71 45.11 45.41 1,649,831 +0.30(+0.67%)
Feb 21, 2014 45.25 45.38 44.97 45.11 2,772,945 -0.07(-0.15%)
Feb 20, 2014 44.96 45.38 44.60 45.18 1,651,326 +0.31(+0.69%)
Feb 19, 2014 44.57 45.03 44.50 44.87 2,422,435 +0.20(+0.44%)
Feb 18, 2014 45.45 45.47 44.08 44.67 2,234,537 -0.62(-1.37%)
Feb 14, 2014 44.90 45.29 45.29 45.29 2,875,863 +0.49(+1.10%)
Feb 13, 2014 44.65 44.93 43.45 44.80 3,862,970 -0.66(-1.44%)
Feb 12, 2014 45.53 45.80 45.27 45.46 1,763,673 +0.03(+0.06%)
Feb 11, 2014 44.70 45.72 44.47 45.43 2,854,989 +0.90(+2.02%)
Feb 10, 2014 44.62 44.88 44.25 44.53 1,816,683 -0.22(-0.48%)
Feb 07, 2014 44.27 44.82 43.76 44.75 3,130,350 +0.69(+1.57%)
Feb 06, 2014 43.28 44.20 43.16 44.06 4,462,148 +0.95(+2.20%)
Feb 05, 2014 42.60 43.41 42.25 43.11 2,799,572 +0.42(+0.99%)
Feb 04, 2014 42.29 42.69 41.93 42.69 3,269,755 +0.76(+1.81%)
Feb 03, 2014 43.02 43.18 41.81 41.93 5,103,355 -1.75(-4.01%)
Jan 31, 2014 43.47 44.13 43.47 43.68 3,623,472 -0.56(-1.27%)
Jan 30, 2014 45.57 45.66 43.30 44.24 6,076,994 +0.01(+0.02%)
Jan 29, 2014 44.02 44.52 43.77 44.23 3,868,082 +0.03(+0.06%)
Jan 28, 2014 44.08 44.38 43.74 44.21 3,557,232 +0.22(+0.51%)
Jan 27, 2014 44.29 44.45 43.44 43.98 3,698,165 -0.27(-0.60%)
Jan 24, 2014 46.13 46.13 44.24 44.25 5,264,073 -2.39(-5.13%)
Jan 23, 2014 47.69 47.73 46.57 46.64 3,290,483 -1.16(-2.42%)
Jan 22, 2014 47.46 47.90 47.08 47.80 2,699,986 +0.80(+1.71%)
Jan 21, 2014 47.29 47.46 46.65 46.99 1,404,399 +0.19(+0.41%)
Jan 17, 2014 47.34 46.80 46.80 46.80 2,135,462 -0.58(-1.22%)
Jan 16, 2014 48.29 48.51 47.36 47.38 2,320,497 -0.91(-1.88%)
Jan 15, 2014 48.24 48.78 47.95 48.29 2,670,817 +0.05(+0.11%)
Jan 14, 2014 47.21 48.33 47.21 48.24 3,041,185 +1.13(+2.40%)
Jan 13, 2014 47.19 47.79 46.90 47.10 2,263,174 -0.26(-0.55%)
Jan 10, 2014 46.98 47.46 46.84 47.36 1,320,248 +0.59(+1.25%)
Jan 09, 2014 46.63 47.34 46.61 46.78 1,460,828 +0.02(+0.04%)
Jan 08, 2014 46.54 46.95 46.27 46.76 1,493,459 +0.23(+0.50%)
Jan 07, 2014 46.07 46.79 45.79 46.53 1,562,273 +0.57(+1.24%)
Jan 06, 2014 46.43 46.52 45.81 45.96 1,291,091 -0.60(-1.28%)
Jan 03, 2014 46.63 46.85 46.30 46.55 1,033,431 -0.01(-0.02%)
Jan 02, 2014 46.64 46.89 46.34 46.56 1,219,427 -0.43(-0.92%)
Dec 31, 2013 47.12 46.99 46.99 46.99 843,061 +0.01(+0.02%)
Dec 30, 2013 46.66 47.24 46.66 46.98 987,524 +0.22(+0.48%)
Dec 27, 2013 46.91 47.16 46.54 46.76 1,225,200 -0.12(-0.26%)
Dec 26, 2013 47.16 47.18 46.79 46.88 820,959 -0.07(-0.15%)
Dec 24, 2013 46.93 47.15 46.73 46.95 740,837 +0.00(+0.00%)
Dec 23, 2013 46.73 47.11 46.73 46.95 1,299,508 +0.43(+0.93%)
Dec 20, 2013 45.78 46.83 45.59 46.52 2,875,271 +0.76(+1.66%)
Dec 19, 2013 45.61 45.91 45.09 45.76 1,745,758 -0.07(-0.15%)
Dec 18, 2013 45.21 45.84 44.56 45.83 1,920,501 +0.79(+1.76%)
Dec 17, 2013 44.14 45.28 44.07 45.03 1,995,862 +0.81(+1.83%)
Dec 16, 2013 44.25 44.65 44.14 44.22 964,529 +0.15(+0.33%)
Dec 13, 2013 44.02 44.40 43.80 44.08 1,281,268 +0.22(+0.51%)
Dec 12, 2013 44.08 44.21 43.77 43.85 1,761,973 -0.38(-0.86%)
Dec 11, 2013 44.47 44.73 44.14 44.23 1,367,469 -0.29(-0.66%)
Dec 10, 2013 44.46 44.79 44.11 44.52 1,270,779 -0.06(-0.14%)
Dec 09, 2013 44.38 44.80 44.11 44.58 2,137,352 +0.43(+0.98%)
Dec 06, 2013 44.32 44.58 43.92 44.15 0 +0.27(+0.61%)
Dec 05, 2013 44.33 44.44 43.78 43.89 1,743,327 -0.35(-0.78%)
Dec 04, 2013 45.24 45.52 43.97 44.23 4,026,479 -1.32(-2.90%)
Dec 03, 2013 44.46 45.61 44.44 45.55 2,845,553 +1.11(+2.51%)
Dec 02, 2013 44.86 44.90 44.34 44.44 1,146,190 -0.54(-1.19%)
Nov 29, 2013 45.08 45.34 44.92 44.97 0 -0.09(-0.19%)
Nov 27, 2013 45.33 45.34 44.72 45.06 0 -0.27(-0.59%)
Nov 26, 2013 44.88 45.50 44.68 45.33 2,008,175 +0.54(+1.21%)
Nov 25, 2013 44.71 44.88 44.14 44.78 1,909,316 +0.27(+0.60%)
Nov 22, 2013 43.89 44.83 43.89 44.52 0 +0.63(+1.44%)
Nov 21, 2013 42.98 44.25 42.97 43.89 3,351,694 +0.95(+2.21%)
Nov 20, 2013 43.60 43.72 42.76 42.94 0 -0.41(-0.94%)
Nov 19, 2013 44.77 44.83 43.15 43.34 3,628,194 -1.12(-2.52%)
Nov 18, 2013 45.56 45.59 44.30 44.46 2,008,892 -0.94(-2.07%)
Nov 15, 2013 45.34 45.46 44.60 45.40 0 +0.26(+0.57%)
Nov 14, 2013 45.06 45.57 45.06 45.15 1,736,654 -0.03(-0.08%)
Nov 13, 2013 44.97 45.38 44.75 45.18 1,914,524 -0.02(-0.04%)
Nov 12, 2013 45.45 45.57 44.96 45.20 1,353,623 -0.30(-0.66%)
Nov 11, 2013 45.16 45.61 44.88 45.50 0 -0.11(-0.25%)
Nov 08, 2013 45.26 45.78 44.96 45.61 0 +0.66(+1.46%)
Nov 07, 2013 46.55 46.67 44.87 44.96 3,694,715 -1.72(-3.68%)
Nov 06, 2013 46.88 47.04 46.15 46.67 1,338,472 -0.06(-0.13%)
Nov 05, 2013 46.25 46.93 45.91 46.73 1,845,760 +0.34(+0.73%)
Nov 04, 2013 45.97 46.52 45.64 46.40 1,869,678 +0.12(+0.26%)
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.