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

Lam Research (NQ: LRCX )

74.35 -2.10 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 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 (%)
Feb 28, 2018 194.44 196.67 191.33 191.86 3,608,279 -1.61(-0.83%)
Feb 27, 2018 198.15 199.79 193.37 193.47 2,822,258 -4.96(-2.50%)
Feb 26, 2018 194.57 198.97 193.15 198.43 2,360,635 +5.33(+2.76%)
Feb 23, 2018 190.24 193.67 188.61 193.10 2,227,288 +4.74(+2.52%)
Feb 22, 2018 186.93 188.36 1,752,432 -0.87(-0.46%)
Feb 21, 2018 194.55 195.00 189.20 189.23 3,270,285 -4.21(-2.18%)
Feb 20, 2018 186.93 196.05 186.41 193.44 3,294,385 +5.53(+2.94%)
Feb 16, 2018 187.91 187.91 187.91 0 +2.20(+1.18%)
Feb 15, 2018 182.97 185.78 179.41 185.71 4,152,501 +2.70(+1.48%)
Feb 14, 2018 171.40 183.09 171.00 183.01 5,827,575 +10.45(+6.06%)
Feb 13, 2018 172.73 168.12 172.56 2,838,104 -0.39(-0.23%)
Feb 12, 2018 168.41 174.48 167.27 172.95 4,149,392 +7.08(+4.27%)
Feb 09, 2018 165.82 167.29 156.83 165.87 5,937,091 +3.64(+2.24%)
Feb 08, 2018 172.66 173.07 162.21 162.23 4,930,042 -9.40(-5.48%)
Feb 07, 2018 175.83 179.43 171.60 171.63 3,400,336 -6.71(-3.76%)
Feb 06, 2018 168.50 179.00 167.32 178.34 5,884,135 +7.99(+4.69%)
Feb 05, 2018 175.50 182.82 171.59 170.35 5,873,822 -8.71(-4.86%)
Feb 02, 2018 186.71 186.71 178.37 179.06 5,527,560 -10.05(-5.31%)
Feb 01, 2018 190.00 194.13 188.20 189.11 3,028,545 -2.41(-1.26%)
Jan 31, 2018 192.91 193.83 190.25 191.52 2,836,031 +0.44(+0.23%)
Jan 30, 2018 192.10 193.43 189.25 191.08 3,791,642 -4.89(-2.50%)
Jan 29, 2018 201.24 202.28 193.28 195.97 3,984,204 -6.60(-3.26%)
Jan 26, 2018 201.95 206.42 200.28 202.57 4,761,552 +3.32(+1.67%)
Jan 25, 2018 216.00 218.48 199.00 199.25 8,271,383 -10.48(-5.00%)
Jan 24, 2018 214.19 214.19 206.56 209.73 5,432,078 -5.34(-2.48%)
Jan 23, 2018 211.03 215.14 210.00 215.07 4,338,094 +5.88(+2.81%)
Jan 22, 2018 208.40 209.84 207.20 209.19 2,808,853 +1.66(+0.80%)
Jan 19, 2018 205.85 207.55 203.10 207.53 2,614,988 +2.08(+1.01%)
Jan 18, 2018 203.00 206.35 199.76 205.45 4,198,343 +0.37(+0.18%)
Jan 17, 2018 194.53 205.66 193.75 205.08 6,496,347 +14.69(+7.72%)
Jan 16, 2018 192.18 195.82 188.41 190.39 4,188,583 +1.88(+1.00%)
Jan 12, 2018 188.51 188.51 188.51 0 -0.61(-0.32%)
Jan 11, 2018 192.06 192.82 188.41 189.12 2,815,500 -2.54(-1.33%)
Jan 10, 2018 191.66 3,509,926 -5.91(-2.99%)
Jan 09, 2018 198.22 199.75 193.37 197.57 2,953,888 -0.31(-0.16%)
Jan 08, 2018 196.33 199.48 196.25 197.88 2,761,096 +1.48(+0.75%)
Jan 05, 2018 194.90 197.18 194.45 196.40 1,712,974 +3.02(+1.56%)
Jan 04, 2018 195.00 196.85 193.15 193.38 2,226,626 +0.88(+0.46%)
Jan 03, 2018 190.68 193.82 189.62 192.50 2,581,536 +3.22(+1.70%)
Jan 02, 2018 185.15 189.52 183.87 189.28 2,035,913 +5.21(+2.83%)
Dec 29, 2017 184.07 184.07 184.07 0 -1.47(-0.79%)
Dec 28, 2017 185.94 187.00 184.90 185.54 1,309,847 +0.17(+0.09%)
Dec 27, 2017 184.76 187.03 184.00 185.37 1,610,457 +1.06(+0.58%)
Dec 26, 2017 184.26 186.69 182.31 184.31 1,706,886 -2.38(-1.27%)
Dec 22, 2017 185.25 187.99 184.10 186.69 1,580,370 +1.05(+0.57%)
Dec 21, 2017 188.79 189.15 184.75 185.64 2,657,010 -3.19(-1.69%)
Dec 20, 2017 190.90 191.84 187.30 188.83 3,290,399 +2.72(+1.46%)
Dec 19, 2017 188.13 189.42 185.65 186.11 2,355,077 -2.96(-1.57%)
Dec 18, 2017 187.65 190.81 186.70 189.07 3,413,900 +2.75(+1.48%)
Dec 15, 2017 183.29 187.46 181.81 186.32 3,977,864 +4.22(+2.32%)
Dec 14, 2017 181.30 184.43 180.99 182.10 2,956,749 +0.79(+0.44%)
Dec 13, 2017 181.75 184.82 181.28 181.31 3,221,497 -0.26(-0.14%)
Dec 12, 2017 184.55 185.37 181.14 181.57 2,206,603 -3.99(-2.15%)
Dec 11, 2017 187.72 188.20 184.00 185.56 2,802,074 -0.90(-0.48%)
Dec 08, 2017 191.25 193.00 186.03 186.46 3,476,281 -2.70(-1.43%)
Dec 07, 2017 187.09 190.12 185.77 189.16 3,332,674 +4.93(+2.68%)
Dec 06, 2017 179.05 184.32 177.50 184.23 3,839,033 +3.70(+2.05%)
Dec 05, 2017 180.00 186.77 175.80 180.53 5,164,038 -0.21(-0.12%)
Dec 04, 2017 189.84 179.79 180.74 5,349,625 -7.07(-3.76%)
Dec 01, 2017 190.00 191.27 185.26 187.81 5,659,574 -4.52(-2.35%)
Nov 30, 2017 197.41 198.73 191.31 192.33 5,043,519 -2.31(-1.19%)
Nov 29, 2017 211.65 211.71 189.26 194.64 7,974,650 -18.50(-8.68%)
Nov 28, 2017 211.63 215.39 209.73 213.14 2,496,591 +2.21(+1.05%)
Nov 27, 2017 212.57 213.46 208.00 210.93 2,732,399 -5.90(-2.72%)
Nov 24, 2017 216.08 217.52 215.63 216.83 808,728 +1.66(+0.77%)
Nov 22, 2017 219.20 219.50 214.24 215.17 1,883,727 -3.74(-1.71%)
Nov 21, 2017 217.15 219.70 216.54 218.91 2,149,009 +3.81(+1.77%)
Nov 20, 2017 211.72 216.21 211.55 215.10 1,947,553 +4.63(+2.20%)
Nov 17, 2017 216.87 217.00 209.55 210.47 1,960,154 -2.75(-1.29%)
Nov 16, 2017 208.51 214.72 208.50 213.22 2,258,627 +5.36(+2.58%)
Nov 15, 2017 210.00 210.85 206.05 207.86 2,177,440 -0.78(-0.37%)
Nov 14, 2017 208.76 209.40 206.55 208.64 1,003,020 -0.59(-0.28%)
Nov 13, 2017 205.37 209.37 204.56 209.23 1,457,623 +1.84(+0.89%)
Nov 10, 2017 205.86 207.65 204.56 207.39 1,715,631 +1.10(+0.53%)
Nov 09, 2017 209.38 209.83 203.25 206.29 2,117,341 -4.95(-2.34%)
Nov 08, 2017 209.20 211.40 206.88 211.24 1,564,299 +2.05(+0.98%)
Nov 07, 2017 206.58 209.85 206.50 209.19 1,360,883 +2.52(+1.22%)
Nov 06, 2017 207.57 207.87 204.40 206.67 2,248,454 -0.40(-0.19%)
Nov 03, 2017 207.20 207.95 205.02 207.07 1,883,632 +0.25(+0.12%)
Nov 02, 2017 203.00 207.02 201.51 206.82 2,365,564 +3.90(+1.92%)
Nov 01, 2017 210.45 208.57 200.54 202.92 2,806,293 -5.65(-2.71%)
Oct 31, 2017 207.33 210.09 206.52 208.57 1,646,437 +2.37(+1.15%)
Oct 30, 2017 206.87 208.20 204.50 206.20 1,389,559 -1.80(-0.87%)
Oct 27, 2017 208.06 208.40 204.50 208.00 1,984,702 +1.22(+0.59%)
Oct 26, 2017 204.70 208.65 204.28 206.78 1,866,192 +3.71(+1.83%)
Oct 25, 2017 205.80 205.80 199.00 203.07 2,662,549 -2.77(-1.35%)
Oct 24, 2017 206.67 206.76 203.31 205.84 1,975,492 -0.05(-0.02%)
Oct 23, 2017 206.22 208.41 204.05 205.89 2,842,628 +0.55(+0.27%)
Oct 20, 2017 202.50 206.34 202.44 205.34 3,105,205 +4.36(+2.17%)
Oct 19, 2017 198.39 201.00 194.93 200.98 3,019,409 +0.49(+0.24%)
Oct 18, 2017 197.08 200.91 193.12 200.49 5,396,009 +5.94(+3.05%)
Oct 17, 2017 195.09 195.49 191.90 194.55 3,835,684 +2.19(+1.14%)
Oct 16, 2017 191.00 193.85 190.34 192.36 2,834,907 +2.46(+1.30%)
Oct 13, 2017 188.64 190.31 187.52 189.90 1,557,143 +2.91(+1.56%)
Oct 12, 2017 186.11 189.11 186.11 186.99 2,138,747 +0.81(+0.44%)
Oct 11, 2017 184.22 186.21 183.95 186.18 1,627,862 +1.28(+0.69%)
Oct 10, 2017 186.13 186.13 181.95 184.90 1,569,583 +0.24(+0.13%)
Oct 09, 2017 185.00 185.95 183.73 184.66 1,113,140 -0.17(-0.09%)
Oct 06, 2017 182.58 185.03 182.36 184.83 1,016,805 +2.01(+1.10%)
Oct 05, 2017 185.27 185.57 180.79 182.82 1,589,801 -2.20(-1.19%)
Oct 04, 2017 183.97 185.27 182.10 185.02 2,364,630 +0.15(+0.08%)
Oct 03, 2017 186.51 186.70 182.82 184.87 1,482,621 -1.08(-0.58%)
Oct 02, 2017 185.04 187.57 183.45 185.95 2,101,473 +0.91(+0.49%)
Sep 29, 2017 182.90 185.23 181.42 185.04 1,789,347 +3.22(+1.77%)
Sep 28, 2017 178.59 182.08 177.69 181.82 2,061,467 +2.43(+1.35%)
Sep 27, 2017 175.10 180.62 173.06 179.39 3,040,314 +9.95(+5.87%)
Sep 26, 2017 172.32 172.66 167.52 169.44 2,549,772 -0.73(-0.43%)
Sep 25, 2017 176.00 176.00 170.02 170.17 2,212,987 -6.56(-3.71%)
Sep 22, 2017 171.71 176.96 171.40 176.73 1,582,779 +4.45(+2.58%)
Sep 21, 2017 173.17 173.54 170.13 172.28 2,165,662 -0.74(-0.43%)
Sep 20, 2017 177.41 177.64 170.40 173.02 2,341,779 -4.10(-2.31%)
Sep 19, 2017 177.57 178.03 176.00 177.12 2,147,092 -0.19(-0.11%)
Sep 18, 2017 174.41 178.18 173.95 177.31 2,819,551 +4.32(+2.50%)
Sep 15, 2017 172.61 174.13 171.85 172.99 2,691,091 +0.41(+0.24%)
Sep 14, 2017 170.84 174.37 170.29 172.58 1,942,103 +1.06(+0.62%)
Sep 13, 2017 172.29 172.49 169.88 171.52 1,427,060 -0.15(-0.09%)
Sep 12, 2017 170.22 172.56 168.93 171.67 1,688,710 +1.71(+1.01%)
Sep 11, 2017 167.51 170.65 167.41 169.96 1,882,408 +4.21(+2.54%)
Sep 08, 2017 165.75 168.70 165.30 165.75 1,729,689 -2.84(-1.68%)
Sep 07, 2017 165.33 168.70 164.84 168.59 1,356,989 +3.58(+2.17%)
Sep 06, 2017 165.25 165.85 163.04 165.01 1,942,070 +0.91(+0.55%)
Sep 05, 2017 166.40 162.52 164.10 1,538,277 -2.76(-1.65%)
Sep 01, 2017 166.02 169.15 165.44 166.86 1,570,735 +0.88(+0.53%)
Aug 31, 2017 165.62 167.32 165.18 165.98 1,792,443 +0.99(+0.60%)
Aug 30, 2017 162.43 165.00 161.77 164.99 1,571,260 +2.67(+1.64%)
Aug 29, 2017 158.62 162.84 158.10 162.32 1,232,067 +1.65(+1.03%)
Aug 28, 2017 158.33 161.04 157.74 160.67 1,257,972 +2.81(+1.78%)
Aug 25, 2017 159.30 159.97 156.52 157.86 1,272,017 -0.96(-0.60%)
Aug 24, 2017 162.21 162.80 158.09 158.82 1,473,728 -2.88(-1.78%)
Aug 23, 2017 163.14 163.97 160.74 161.70 1,815,724 -2.11(-1.29%)
Aug 22, 2017 159.21 164.17 159.21 163.81 2,522,268 +5.41(+3.42%)
Aug 21, 2017 161.12 161.46 157.02 158.40 1,554,638 -2.09(-1.30%)
Aug 18, 2017 160.20 161.87 158.35 160.49 1,924,780 +2.03(+1.28%)
Aug 17, 2017 162.50 163.57 158.30 158.46 1,959,753 -4.76(-2.92%)
Aug 16, 2017 161.45 165.19 160.64 163.22 5,098,847 +3.01(+1.88%)
Aug 15, 2017 158.59 160.61 157.77 160.21 1,817,424 +1.66(+1.05%)
Aug 14, 2017 156.60 158.92 156.21 158.55 2,127,200 +4.29(+2.78%)
Aug 11, 2017 149.85 154.42 149.82 154.26 1,790,856 +4.82(+3.23%)
Aug 10, 2017 153.86 154.19 149.04 149.44 2,612,912 -5.76(-3.71%)
Aug 09, 2017 155.46 156.36 153.37 155.20 1,957,044 -0.55(-0.35%)
Aug 08, 2017 155.85 157.86 154.05 155.75 2,751,981 -0.09(-0.06%)
Aug 07, 2017 150.45 155.90 150.03 155.84 2,751,713 +5.79(+3.86%)
Aug 04, 2017 149.35 152.26 148.36 150.05 2,154,360 +1.15(+0.77%)
Aug 03, 2017 149.50 151.49 149.47 148.90 3,146,087 -2.65(-1.75%)
Aug 02, 2017 158.97 158.98 149.77 151.55 4,786,481 -5.91(-3.75%)
Aug 01, 2017 160.44 160.49 157.17 157.46 2,592,500 -2.00(-1.25%)
Jul 31, 2017 162.60 163.00 158.79 159.46 2,444,532 -2.14(-1.32%)
Jul 28, 2017 164.25 164.97 160.78 161.60 2,740,045 -3.16(-1.92%)
Jul 27, 2017 168.92 169.89 161.43 164.76 5,664,070 -3.58(-2.13%)
Jul 26, 2017 165.40 168.44 165.22 168.34 3,307,576 +3.88(+2.36%)
Jul 25, 2017 164.08 164.82 162.47 164.46 2,082,279 +0.34(+0.21%)
Jul 24, 2017 163.50 164.68 163.15 164.12 1,445,408 +0.59(+0.36%)
Jul 21, 2017 163.91 163.91 162.29 163.53 1,848,013 -1.27(-0.77%)
Jul 20, 2017 165.12 161.85 164.80 2,375,863 +0.57(+0.35%)
Jul 19, 2017 160.50 164.54 160.25 164.23 2,711,710 +4.88(+3.06%)
Jul 18, 2017 157.00 159.59 156.24 159.35 1,831,942 +2.37(+1.51%)
Jul 17, 2017 157.78 158.31 155.75 156.98 1,658,409 -0.32(-0.20%)
Jul 14, 2017 155.69 157.61 154.96 157.30 1,459,805 +2.36(+1.52%)
Jul 13, 2017 155.05 156.31 154.16 154.94 1,460,896 +0.36(+0.23%)
Jul 12, 2017 155.41 156.35 152.92 154.58 1,782,656 +0.86(+0.56%)
Jul 11, 2017 151.31 154.82 151.01 153.72 2,753,811 +2.88(+1.91%)
Jul 10, 2017 148.73 151.00 147.86 150.84 2,278,961 +2.71(+1.83%)
Jul 07, 2017 147.00 149.68 146.44 148.13 2,956,290 +4.24(+2.95%)
Jul 06, 2017 141.44 144.72 140.67 143.89 2,796,655 +1.36(+0.95%)
Jul 05, 2017 140.42 142.70 139.94 142.53 2,618,623 +3.24(+2.33%)
Jul 03, 2017 142.71 143.38 139.24 139.29 1,569,682 -2.14(-1.51%)
Jun 30, 2017 143.37 143.50 140.83 141.43 2,938,712 -0.92(-0.65%)
Jun 29, 2017 146.08 146.50 140.01 142.35 3,111,162 -5.48(-3.71%)
Jun 28, 2017 145.17 148.17 142.80 147.83 2,910,139 +3.21(+2.22%)
Jun 27, 2017 148.26 148.57 144.44 144.62 3,408,911 -4.37(-2.93%)
Jun 26, 2017 152.46 153.61 148.36 148.99 2,606,612 -2.79(-1.84%)
Jun 23, 2017 152.82 151.78 3,074,066 +1.74(+1.16%)
Jun 22, 2017 151.51 152.41 149.52 150.04 1,581,309 -0.88(-0.58%)
Jun 21, 2017 150.31 151.25 149.15 150.92 1,885,657 +0.81(+0.54%)
Jun 20, 2017 151.50 152.94 149.53 150.11 2,459,548 -0.89(-0.59%)
Jun 19, 2017 150.19 151.95 149.90 151.00 3,081,186 +2.79(+1.88%)
Jun 16, 2017 148.83 150.97 147.66 148.21 4,113,402 -0.27(-0.18%)
Jun 15, 2017 149.58 150.76 147.60 148.48 4,160,798 -4.27(-2.80%)
Jun 14, 2017 155.35 155.96 150.41 152.75 2,830,588 -2.37(-1.53%)
Jun 13, 2017 156.66 157.91 152.90 155.12 2,760,776 +0.61(+0.39%)
Jun 12, 2017 155.51 155.86 148.75 154.51 5,472,874 -3.27(-2.07%)
Jun 09, 2017 165.35 167.05 154.38 157.78 3,833,966 -7.19(-4.36%)
Jun 08, 2017 163.44 164.99 162.47 164.97 2,319,087 +2.67(+1.65%)
Jun 07, 2017 162.06 162.69 160.99 162.30 2,081,416 +1.29(+0.80%)
Jun 06, 2017 160.24 164.12 159.68 161.01 2,406,683 +0.72(+0.45%)
Jun 05, 2017 158.89 160.50 158.07 160.29 1,820,294 +1.55(+0.98%)
Jun 02, 2017 157.15 158.83 157.01 158.74 1,845,720 +2.30(+1.47%)
Jun 01, 2017 155.26 156.53 154.95 156.44 1,465,823 +1.27(+0.82%)
May 31, 2017 157.04 157.49 154.72 155.17 2,894,507 -1.70(-1.08%)
May 30, 2017 155.45 157.77 155.00 156.87 2,077,484 +1.75(+1.13%)
May 26, 2017 153.49 155.44 153.09 155.12 2,005,620 +1.22(+0.79%)
May 25, 2017 153.68 154.37 152.54 153.90 1,906,157 +1.02(+0.67%)
May 24, 2017 154.05 154.26 152.29 152.88 1,454,006 -0.55(-0.36%)
May 23, 2017 153.33 154.09 151.19 153.43 1,516,281 +0.52(+0.34%)
May 22, 2017 152.75 153.38 151.15 152.91 1,922,884 +0.51(+0.33%)
May 19, 2017 151.56 153.10 150.64 152.40 3,468,866 +2.59(+1.73%)
May 18, 2017 146.68 150.12 145.13 149.81 2,771,460 +2.54(+1.72%)
May 17, 2017 150.84 151.00 147.26 147.27 2,291,915 -5.29(-3.47%)
May 16, 2017 151.87 152.57 150.54 152.56 2,258,572 +1.29(+0.85%)
May 15, 2017 150.07 151.68 149.96 151.27 1,854,912 +1.69(+1.13%)
May 12, 2017 149.71 150.13 148.08 149.58 1,575,472 -0.34(-0.23%)
May 11, 2017 148.89 150.12 147.94 149.92 1,792,457 +0.77(+0.52%)
May 10, 2017 151.13 151.50 149.09 149.15 1,876,748 -1.39(-0.92%)
May 09, 2017 149.51 150.75 149.46 150.54 1,584,178 +1.42(+0.95%)
May 08, 2017 150.03 150.78 148.99 149.12 1,496,439 -1.19(-0.79%)
May 05, 2017 150.96 151.00 148.42 150.31 1,572,671 -0.30(-0.20%)
May 04, 2017 149.93 150.66 148.92 150.61 1,511,416 +0.53(+0.35%)
May 03, 2017 149.55 150.30 148.52 150.08 1,937,764 +0.76(+0.51%)
May 02, 2017 149.80 149.99 147.67 149.32 2,069,679 +0.10(+0.07%)
May 01, 2017 145.93 149.34 145.72 149.22 2,093,126 +4.37(+3.02%)
Apr 28, 2017 146.50 147.16 144.54 144.85 2,059,747 -2.15(-1.46%)
Apr 27, 2017 146.28 148.00 146.10 147.00 1,589,757 +1.49(+1.02%)
Apr 26, 2017 145.57 146.11 144.00 145.51 1,907,844 -0.25(-0.17%)
Apr 25, 2017 143.71 145.96 142.51 145.76 2,399,880 +3.25(+2.28%)
Apr 24, 2017 142.58 142.88 141.13 142.51 2,218,757 +2.53(+1.81%)
Apr 21, 2017 139.15 140.23 137.55 139.98 3,260,856 +0.62(+0.44%)
Apr 20, 2017 137.00 139.71 136.41 139.36 3,145,815 +3.19(+2.34%)
Apr 19, 2017 133.86 136.40 132.50 136.17 5,801,049 +8.74(+6.86%)
Apr 18, 2017 126.78 127.81 125.97 127.43 2,108,549 +0.10(+0.08%)
Apr 17, 2017 125.74 127.46 125.74 127.33 1,173,758 +2.16(+1.73%)
Apr 13, 2017 125.80 127.28 124.91 125.17 1,362,941 -0.99(-0.78%)
Apr 12, 2017 127.46 127.67 125.51 126.16 1,290,901 -1.07(-0.84%)
Apr 11, 2017 128.36 128.78 125.33 127.23 1,566,918 -1.57(-1.22%)
Apr 10, 2017 129.07 129.75 128.35 128.80 1,026,435 -0.50(-0.39%)
Apr 07, 2017 128.83 129.78 128.20 129.30 695,745 +0.44(+0.34%)
Apr 06, 2017 127.69 128.91 126.84 128.86 1,310,233 +1.09(+0.85%)
Apr 05, 2017 129.50 130.13 127.67 127.77 1,375,384 -1.12(-0.87%)
Apr 04, 2017 127.98 128.93 127.64 128.89 995,983 +0.47(+0.37%)
Apr 03, 2017 128.62 128.98 127.55 128.42 1,149,053 +0.06(+0.05%)
Mar 31, 2017 128.29 129.00 128.01 128.36 1,275,573 -0.34(-0.26%)
Mar 30, 2017 127.90 129.15 127.90 128.70 926,804 +0.82(+0.64%)
Mar 29, 2017 127.75 128.00 127.16 127.88 967,172 +0.13(+0.10%)
Mar 28, 2017 127.49 128.55 127.14 127.75 1,239,955 -0.05(-0.04%)
Mar 27, 2017 126.02 128.38 125.65 127.80 1,343,295 +0.33(+0.26%)
Mar 24, 2017 127.16 129.35 126.72 127.47 1,998,301 +2.12(+1.69%)
Mar 23, 2017 125.25 126.28 124.82 125.35 1,162,258 -0.05(-0.04%)
Mar 22, 2017 124.08 125.43 123.98 125.40 1,223,221 +1.13(+0.91%)
Mar 21, 2017 127.26 127.64 124.00 124.27 1,854,519 -2.59(-2.04%)
Mar 20, 2017 126.64 127.66 126.33 126.86 1,413,397 +0.38(+0.30%)
Mar 17, 2017 126.87 127.44 126.16 126.48 1,972,439 +0.51(+0.40%)
Mar 16, 2017 124.50 126.21 124.17 125.97 2,150,441 +1.80(+1.45%)
Mar 15, 2017 122.54 124.49 122.25 124.17 2,620,312 +1.82(+1.49%)
Mar 14, 2017 122.07 122.55 121.17 122.35 1,256,137 -0.05(-0.04%)
Mar 13, 2017 120.60 122.65 120.00 122.40 1,804,014 +1.80(+1.49%)
Mar 10, 2017 118.37 120.88 118.37 120.60 1,899,069 +3.05(+2.59%)
Mar 09, 2017 117.50 118.09 116.94 117.55 722,907 -0.18(-0.15%)
Mar 08, 2017 117.77 118.29 117.25 117.73 826,718 +0.30(+0.26%)
Mar 07, 2017 118.37 118.90 117.17 117.43 1,437,214 -0.93(-0.79%)
Mar 06, 2017 117.29 118.45 116.40 118.36 1,405,828 -0.26(-0.22%)
Mar 03, 2017 118.33 118.84 117.51 118.62 1,008,509 +0.14(+0.12%)
Mar 02, 2017 118.94 119.52 118.10 118.48 1,103,186 -1.19(-0.99%)
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.