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 (%)
Apr 30, 2007 54.30 55.50 53.66 53.78 3,446,762 -0.68(-1.25%)
Apr 27, 2007 54.43 55.33 54.19 54.46 3,569,155 -0.45(-0.82%)
Apr 26, 2007 53.77 54.94 53.70 54.91 2,995,402 +0.90(+1.67%)
Apr 25, 2007 53.58 54.13 53.30 54.01 2,752,174 +0.60(+1.12%)
Apr 24, 2007 53.34 53.67 52.86 53.41 3,018,900 +0.44(+0.83%)
Apr 23, 2007 52.81 53.23 52.58 52.97 2,008,165 +0.20(+0.38%)
Apr 20, 2007 53.46 53.59 52.61 52.77 3,263,097 -0.12(-0.23%)
Apr 19, 2007 52.00 53.63 51.81 52.89 3,628,757 +0.21(+0.40%)
Apr 18, 2007 51.81 53.29 51.76 52.68 3,169,039 +0.80(+1.54%)
Apr 17, 2007 52.25 52.30 51.63 51.88 2,432,118 -0.51(-0.97%)
Apr 16, 2007 52.35 52.40 51.27 52.39 3,547,419 +0.53(+1.02%)
Apr 13, 2007 50.22 52.04 49.64 51.86 9,606,025 +0.88(+1.73%)
Apr 12, 2007 50.98 51.89 50.82 50.98 8,396,555 +0.74(+1.47%)
Apr 11, 2007 50.57 51.46 50.19 50.24 4,804,700 -0.27(-0.53%)
Apr 10, 2007 49.30 50.73 48.97 50.51 4,133,080 +1.18(+2.39%)
Apr 09, 2007 49.51 50.16 48.81 49.33 2,980,438 -0.07(-0.14%)
Apr 05, 2007 49.05 49.49 48.90 49.40 2,124,295 +0.34(+0.69%)
Apr 04, 2007 48.47 49.16 48.42 49.06 3,898,091 +1.13(+2.36%)
Apr 03, 2007 47.69 48.29 46.91 47.93 3,108,837 +0.44(+0.93%)
Apr 02, 2007 47.45 48.12 46.92 47.49 2,793,114 +0.15(+0.32%)
Mar 30, 2007 47.35 47.94 46.90 47.34 3,240,030 +0.19(+0.40%)
Mar 29, 2007 48.55 48.94 46.58 47.15 3,676,285 -1.03(-2.14%)
Mar 28, 2007 48.08 49.00 47.90 48.18 3,590,649 -0.21(-0.43%)
Mar 27, 2007 47.65 48.71 47.34 48.39 3,078,931 +0.31(+0.64%)
Mar 26, 2007 47.53 48.16 47.24 48.08 2,906,788 +0.76(+1.61%)
Mar 23, 2007 46.53 47.96 46.53 47.32 2,835,346 +0.63(+1.35%)
Mar 22, 2007 46.99 47.06 46.43 46.69 2,114,794 -0.14(-0.30%)
Mar 21, 2007 45.87 47.08 45.36 46.83 3,295,688 +1.15(+2.52%)
Mar 20, 2007 45.06 45.68 44.75 45.68 2,333,123 +0.63(+1.40%)
Mar 19, 2007 45.99 46.00 44.82 45.05 2,970,112 -0.49(-1.08%)
Mar 16, 2007 45.42 45.74 44.76 45.54 3,278,330 -0.06(-0.13%)
Mar 15, 2007 45.37 45.89 45.17 45.60 2,388,084 +0.15(+0.33%)
Mar 14, 2007 44.75 45.61 44.33 45.45 3,093,179 +0.65(+1.45%)
Mar 13, 2007 46.27 46.23 44.78 44.80 3,217,379 -1.47(-3.18%)
Mar 12, 2007 45.83 46.40 45.47 46.27 2,776,308 +0.76(+1.67%)
Mar 09, 2007 45.84 45.87 45.04 45.51 3,358,665 +0.32(+0.71%)
Mar 08, 2007 45.30 46.16 45.13 45.19 3,535,094 +0.87(+1.96%)
Mar 07, 2007 43.84 45.07 43.55 44.32 3,632,640 +0.57(+1.30%)
Mar 06, 2007 43.80 44.10 43.46 43.75 3,405,524 +0.26(+0.60%)
Mar 05, 2007 43.25 44.46 43.10 43.49 4,679,240 -0.01(-0.03%)
Mar 02, 2007 44.15 44.56 43.43 43.50 2,894,279 -0.79(-1.78%)
Mar 01, 2007 43.70 44.67 43.26 44.29 4,399,900 -0.37(-0.83%)
Feb 28, 2007 44.99 45.40 44.27 44.66 3,554,225 -0.02(-0.04%)
Feb 27, 2007 45.21 46.38 44.28 44.68 4,806,927 -1.85(-3.98%)
Feb 26, 2007 47.38 47.70 46.29 46.53 4,348,514 +0.74(+1.62%)
Feb 23, 2007 45.45 46.08 45.05 45.79 4,773,881 +0.83(+1.85%)
Feb 22, 2007 45.00 45.70 44.51 44.96 2,947,702 +0.33(+0.74%)
Feb 21, 2007 44.06 44.70 43.85 44.63 2,597,954 +0.51(+1.16%)
Feb 20, 2007 44.29 44.49 43.64 44.12 3,750,774 -1.11(-2.45%)
Feb 16, 2007 45.09 45.37 44.76 45.23 2,318,396 +0.09(+0.20%)
Feb 15, 2007 44.61 45.58 44.61 45.14 2,792,326 +0.39(+0.87%)
Feb 14, 2007 44.41 45.10 44.01 44.75 3,707,077 +0.70(+1.59%)
Feb 13, 2007 43.75 44.21 43.55 44.05 3,373,317 +0.62(+1.43%)
Feb 12, 2007 43.92 44.12 43.33 43.43 3,900,995 -0.58(-1.32%)
Feb 09, 2007 45.85 46.22 43.66 44.01 7,487,767 -1.69(-3.70%)
Feb 08, 2007 46.32 46.37 45.68 45.70 2,660,910 -0.55(-1.19%)
Feb 07, 2007 46.25 47.08 45.80 46.25 3,535,393 +0.55(+1.20%)
Feb 06, 2007 46.16 46.38 45.26 45.70 3,837,432 -0.70(-1.51%)
Feb 05, 2007 46.17 46.60 45.50 46.40 4,677,878 +0.67(+1.47%)
Feb 02, 2007 45.78 46.15 45.27 45.73 4,153,905 +0.43(+0.95%)
Feb 01, 2007 45.84 46.12 45.05 45.30 4,428,145 -0.51(-1.11%)
Jan 31, 2007 46.00 46.19 44.81 45.81 5,100,978 -0.56(-1.21%)
Jan 30, 2007 47.00 47.00 46.03 46.37 3,726,430 -0.65(-1.38%)
Jan 29, 2007 47.12 47.66 46.00 47.02 4,380,959 -0.37(-0.78%)
Jan 26, 2007 47.24 48.48 47.01 47.39 4,426,590 +0.22(+0.47%)
Jan 25, 2007 47.63 48.00 46.87 47.17 3,796,807 -0.85(-1.77%)
Jan 24, 2007 46.80 48.16 46.80 48.02 3,120,617 +1.43(+3.07%)
Jan 23, 2007 46.55 47.43 46.46 46.59 3,618,990 -0.31(-0.66%)
Jan 22, 2007 47.68 47.72 46.75 46.90 4,532,499 -0.38(-0.80%)
Jan 19, 2007 46.25 47.69 46.07 47.28 6,530,412 +1.06(+2.29%)
Jan 18, 2007 48.55 48.94 45.89 46.22 18,403,834 -7.91(-14.61%)
Jan 17, 2007 52.72 54.68 52.52 54.13 5,487,632 +0.88(+1.65%)
Jan 16, 2007 53.82 54.44 52.60 53.25 3,645,049 -1.29(-2.37%)
Jan 12, 2007 53.14 54.64 53.08 54.54 3,799,039 +1.04(+1.94%)
Jan 11, 2007 52.60 53.95 52.60 53.50 3,258,205 +0.80(+1.52%)
Jan 10, 2007 50.81 52.91 50.39 52.70 4,162,373 +1.52(+2.97%)
Jan 09, 2007 51.85 51.85 50.38 51.18 3,505,219 -0.10(-0.20%)
Jan 08, 2007 51.88 52.85 51.11 51.28 3,363,518 -0.57(-1.10%)
Jan 05, 2007 51.57 51.85 50.55 51.85 3,231,091 -0.07(-0.13%)
Jan 04, 2007 50.10 52.37 49.95 51.92 4,792,956 +2.46(+4.97%)
Jan 03, 2007 50.95 51.48 48.62 49.46 4,452,794 -1.16(-2.29%)
Dec 29, 2006 51.33 51.87 50.52 50.62 1,978,686 -0.60(-1.17%)
Dec 28, 2006 50.84 51.39 50.38 51.22 2,103,135 +0.51(+1.01%)
Dec 27, 2006 49.47 50.91 49.37 50.71 1,807,672 +0.57(+1.14%)
Dec 26, 2006 49.68 50.49 49.65 50.14 1,016,560 +0.34(+0.68%)
Dec 22, 2006 49.75 50.61 49.66 49.80 1,527,685 -0.25(-0.50%)
Dec 21, 2006 50.60 51.06 49.58 50.05 2,641,557 -0.50(-0.99%)
Dec 20, 2006 51.43 52.15 50.45 50.55 3,289,996 -0.74(-1.44%)
Dec 19, 2006 52.94 52.95 50.97 51.29 4,058,299 -2.16(-4.04%)
Dec 18, 2006 53.80 54.55 53.19 53.45 2,515,627 +0.11(+0.21%)
Dec 15, 2006 53.58 54.14 52.71 53.34 3,519,751 +0.01(+0.02%)
Dec 14, 2006 52.06 53.92 51.90 53.33 3,474,838 +1.56(+3.01%)
Dec 13, 2006 53.34 53.47 51.58 51.77 2,911,948 -1.19(-2.25%)
Dec 12, 2006 53.00 53.65 52.07 52.96 2,038,425 -0.14(-0.26%)
Dec 11, 2006 53.08 54.02 52.61 53.10 1,667,555 +0.14(+0.26%)
Dec 08, 2006 52.79 53.80 52.01 52.96 2,291,657 -0.17(-0.32%)
Dec 07, 2006 53.67 54.29 52.61 53.13 3,113,793 -0.47(-0.88%)
Dec 06, 2006 53.58 54.40 53.05 53.60 2,360,071 -0.18(-0.33%)
Dec 05, 2006 53.92 54.58 53.44 53.78 3,477,930 +0.00(+0.00%)
Dec 04, 2006 51.38 54.15 51.09 53.78 5,776,475 +2.19(+4.25%)
Dec 01, 2006 52.19 52.89 50.55 51.59 4,736,001 -1.01(-1.92%)
Nov 30, 2006 52.38 53.12 51.75 52.60 4,877,000 -0.06(-0.11%)
Nov 29, 2006 53.99 54.14 51.62 52.66 4,564,170 -0.59(-1.11%)
Nov 28, 2006 52.74 53.71 52.39 53.25 3,828,215 +0.17(+0.32%)
Nov 27, 2006 55.33 55.48 53.00 53.08 3,496,894 -2.56(-4.60%)
Nov 24, 2006 55.22 56.17 54.98 55.64 1,014,453 -0.11(-0.20%)
Nov 22, 2006 55.51 56.00 54.87 55.75 1,920,914 +0.54(+0.98%)
Nov 21, 2006 55.67 56.00 54.81 55.21 3,851,250 -1.39(-2.46%)
Nov 20, 2006 54.43 57.05 54.05 56.60 4,686,506 +2.26(+4.16%)
Nov 17, 2006 54.19 54.34 53.44 54.34 2,833,993 -0.09(-0.17%)
Nov 16, 2006 54.67 54.69 52.93 54.43 4,820,339 -0.22(-0.40%)
Nov 15, 2006 55.00 55.35 54.00 54.65 4,812,639 -0.39(-0.71%)
Nov 14, 2006 52.81 55.18 51.85 55.04 7,119,715 +1.79(+3.36%)
Nov 13, 2006 50.13 53.49 50.05 53.25 6,299,694 +3.15(+6.29%)
Nov 10, 2006 49.25 50.12 49.00 50.10 2,119,605 +0.95(+1.93%)
Nov 09, 2006 50.55 50.72 49.09 49.15 2,808,042 -0.99(-1.97%)
Nov 08, 2006 50.42 51.11 49.89 50.14 2,929,680 -0.54(-1.07%)
Nov 07, 2006 49.52 51.62 49.52 50.68 3,442,470 +1.04(+2.10%)
Nov 06, 2006 49.01 50.47 49.01 49.64 2,233,247 +0.65(+1.33%)
Nov 03, 2006 48.95 49.26 47.81 48.99 2,951,678 +0.70(+1.45%)
Nov 02, 2006 48.06 49.25 47.65 48.29 2,523,926 -0.19(-0.39%)
Nov 01, 2006 49.78 50.19 48.03 48.48 3,345,361 -0.97(-1.96%)
Oct 31, 2006 50.28 50.28 48.97 49.45 2,945,344 -0.47(-0.94%)
Oct 30, 2006 48.55 50.75 48.53 49.92 3,483,721 +1.18(+2.42%)
Oct 27, 2006 51.20 51.22 48.58 48.74 3,249,463 -2.51(-4.90%)
Oct 26, 2006 51.43 51.75 50.34 51.25 2,769,938 +0.24(+0.47%)
Oct 25, 2006 49.72 51.35 49.68 51.01 3,492,184 +1.46(+2.95%)
Oct 24, 2006 49.75 50.15 49.16 49.55 2,142,164 -0.27(-0.54%)
Oct 23, 2006 48.50 50.44 48.45 49.82 3,983,644 +1.39(+2.87%)
Oct 20, 2006 49.58 49.63 47.25 48.43 2,964,590 -1.35(-2.71%)
Oct 19, 2006 48.79 49.97 48.41 49.78 3,362,980 +0.75(+1.53%)
Oct 18, 2006 50.20 50.45 48.24 49.03 4,441,711 -1.91(-3.75%)
Oct 17, 2006 51.19 51.38 49.99 50.94 5,035,557 -1.14(-2.19%)
Oct 16, 2006 51.74 52.43 51.01 52.08 5,589,060 +0.42(+0.81%)
Oct 13, 2006 47.90 51.97 47.90 51.66 9,277,532 +3.27(+6.76%)
Oct 12, 2006 48.44 48.92 46.75 48.39 10,408,614 +0.27(+0.56%)
Oct 11, 2006 46.77 49.10 46.71 48.12 10,844,962 +1.11(+2.36%)
Oct 10, 2006 47.73 47.79 46.54 47.01 3,648,773 -0.59(-1.24%)
Oct 09, 2006 47.84 48.68 47.50 47.60 4,090,143 -0.09(-0.19%)
Oct 06, 2006 46.84 48.34 46.27 47.69 4,289,282 +0.70(+1.49%)
Oct 05, 2006 46.98 47.02 46.24 46.99 2,491,365 +0.01(+0.02%)
Oct 04, 2006 44.65 47.12 44.61 46.98 3,482,522 +2.09(+4.66%)
Oct 03, 2006 44.31 44.94 43.68 44.89 3,580,937 +0.36(+0.81%)
Oct 02, 2006 45.58 45.75 44.44 44.53 2,892,309 -0.80(-1.76%)
Sep 29, 2006 45.90 46.11 45.15 45.33 2,146,055 -0.56(-1.22%)
Sep 28, 2006 45.41 46.51 44.96 45.89 3,176,558 +0.58(+1.28%)
Sep 27, 2006 45.46 45.91 44.70 45.31 4,310,768 -0.43(-0.94%)
Sep 26, 2006 45.00 45.91 44.59 45.74 4,399,483 +0.70(+1.55%)
Sep 25, 2006 42.72 45.28 42.06 45.04 6,680,912 +3.68(+8.90%)
Sep 22, 2006 41.29 41.78 40.87 41.36 3,181,732 +0.22(+0.53%)
Sep 21, 2006 42.79 42.79 41.10 41.14 3,326,837 -1.40(-3.29%)
Sep 20, 2006 41.88 42.69 41.62 42.54 4,517,384 +1.16(+2.80%)
Sep 19, 2006 41.78 42.18 40.62 41.38 3,057,803 -0.20(-0.48%)
Sep 18, 2006 41.54 42.66 41.05 41.58 3,845,094 +0.01(+0.02%)
Sep 15, 2006 42.30 43.16 41.24 41.57 4,223,056 -0.40(-0.95%)
Sep 14, 2006 42.06 42.66 41.65 41.97 2,626,033 -0.40(-0.94%)
Sep 13, 2006 42.40 43.10 41.98 42.37 3,500,770 -0.28(-0.66%)
Sep 12, 2006 39.74 42.92 39.55 42.65 5,403,872 +3.30(+8.39%)
Sep 11, 2006 39.04 39.87 38.90 39.35 3,360,381 -0.09(-0.23%)
Sep 08, 2006 39.70 39.98 39.01 39.44 2,817,161 -0.26(-0.65%)
Sep 07, 2006 40.26 40.48 39.17 39.70 4,391,200 -0.57(-1.42%)
Sep 06, 2006 42.05 42.05 40.09 40.27 3,269,886 -1.83(-4.35%)
Sep 05, 2006 42.16 42.24 40.91 42.10 2,779,469 +0.07(+0.17%)
Sep 01, 2006 43.10 43.12 41.87 42.03 2,600,866 -0.70(-1.64%)
Aug 31, 2006 43.10 43.50 42.29 42.73 3,214,695 -0.39(-0.90%)
Aug 30, 2006 40.43 43.59 40.31 43.12 5,249,055 +2.95(+7.34%)
Aug 29, 2006 40.16 40.50 39.81 40.17 3,763,814 +0.21(+0.53%)
Aug 28, 2006 39.72 40.25 39.44 39.96 1,694,675 +0.16(+0.40%)
Aug 25, 2006 40.35 41.11 39.74 39.80 2,128,024 -0.83(-2.04%)
Aug 24, 2006 40.68 40.99 40.12 40.63 1,572,469 +0.03(+0.07%)
Aug 23, 2006 40.35 40.99 39.65 40.60 1,888,683 +0.42(+1.05%)
Aug 22, 2006 40.67 41.21 39.63 40.18 2,646,120 -0.55(-1.35%)
Aug 21, 2006 41.25 41.46 40.49 40.73 1,935,976 -0.92(-2.21%)
Aug 18, 2006 41.08 41.83 40.46 41.65 1,740,992 +0.46(+1.12%)
Aug 17, 2006 41.70 42.25 41.02 41.19 2,741,766 -0.75(-1.79%)
Aug 16, 2006 41.27 42.00 40.29 41.94 2,934,952 +0.77(+1.87%)
Aug 15, 2006 40.40 41.41 40.05 41.17 2,235,090 +1.53(+3.86%)
Aug 14, 2006 39.40 40.28 38.66 39.64 1,961,083 +0.60(+1.54%)
Aug 11, 2006 39.99 40.01 38.61 39.04 1,997,548 -1.24(-3.08%)
Aug 10, 2006 39.59 40.57 39.28 40.28 2,401,667 +0.50(+1.26%)
Aug 09, 2006 39.50 40.78 39.35 39.78 3,001,469 +0.75(+1.92%)
Aug 08, 2006 39.57 39.90 38.62 39.03 2,304,964 -0.50(-1.26%)
Aug 07, 2006 39.59 39.96 38.95 39.53 2,590,714 +0.03(+0.08%)
Aug 04, 2006 41.90 42.34 38.90 39.50 3,401,460 -1.86(-4.50%)
Aug 03, 2006 40.20 41.90 39.80 41.36 2,423,696 +0.81(+2.00%)
Aug 02, 2006 39.72 40.78 39.38 40.55 2,672,721 +1.05(+2.66%)
Aug 01, 2006 41.09 41.15 39.21 39.50 2,798,896 -2.10(-5.05%)
Jul 31, 2006 40.70 41.75 40.49 41.60 3,454,908 +0.52(+1.27%)
Jul 28, 2006 39.89 41.47 39.72 41.08 3,689,751 +1.46(+3.69%)
Jul 27, 2006 38.47 40.26 38.47 39.62 4,032,660 +1.22(+3.18%)
Jul 26, 2006 39.14 39.14 38.06 38.40 3,728,744 -0.71(-1.82%)
Jul 25, 2006 39.26 39.67 38.50 39.11 2,666,368 +0.14(+0.36%)
Jul 24, 2006 37.70 39.74 37.85 38.97 4,465,092 +1.27(+3.37%)
Jul 21, 2006 38.91 38.94 36.66 37.70 6,014,824 -1.64(-4.17%)
Jul 20, 2006 43.21 43.30 38.66 39.34 12,600,462 -5.60(-12.46%)
Jul 19, 2006 42.47 45.19 42.46 44.94 5,043,388 +2.49(+5.87%)
Jul 18, 2006 42.10 43.13 40.59 42.45 2,774,695 +0.20(+0.47%)
Jul 17, 2006 42.59 42.99 41.60 42.25 2,493,240 -0.43(-1.01%)
Jul 14, 2006 42.65 43.08 41.57 42.68 2,737,246 +0.13(+0.31%)
Jul 13, 2006 42.77 43.96 42.05 42.55 3,757,667 -0.14(-0.33%)
Jul 12, 2006 44.54 44.67 41.94 42.69 3,414,793 -1.91(-4.28%)
Jul 11, 2006 41.95 44.62 41.76 44.60 5,201,001 +2.10(+4.94%)
Jul 10, 2006 44.79 45.69 42.25 42.50 3,879,560 -2.04(-4.58%)
Jul 07, 2006 45.13 45.55 44.09 44.54 2,713,957 -1.07(-2.35%)
Jul 06, 2006 46.19 46.46 45.34 45.61 2,161,865 -0.41(-0.89%)
Jul 05, 2006 47.16 47.16 45.50 46.02 1,874,735 -1.24(-2.62%)
Jul 03, 2006 47.09 47.46 46.78 47.26 661,749 +0.54(+1.16%)
Jun 30, 2006 47.01 47.40 46.09 46.72 1,969,918 -0.10(-0.21%)
Jun 29, 2006 44.99 46.82 44.29 46.82 2,779,900 +1.67(+3.70%)
Jun 28, 2006 44.90 45.22 44.15 45.15 1,840,379 +0.59(+1.32%)
Jun 27, 2006 44.75 46.04 44.20 44.56 4,280,257 +0.72(+1.64%)
Jun 26, 2006 43.09 44.04 42.98 43.84 1,734,300 +0.85(+1.98%)
Jun 23, 2006 44.83 44.98 42.78 42.99 3,997,826 -2.12(-4.70%)
Jun 22, 2006 45.56 46.63 44.64 45.11 1,793,668 -0.56(-1.23%)
Jun 21, 2006 44.55 46.63 44.33 45.67 2,105,585 +1.30(+2.93%)
Jun 20, 2006 44.57 45.46 44.01 44.37 1,389,023 -0.22(-0.49%)
Jun 19, 2006 45.09 45.95 44.44 44.59 1,622,931 -0.46(-1.02%)
Jun 16, 2006 45.92 46.14 44.77 45.05 2,699,636 -1.13(-2.45%)
Jun 15, 2006 43.55 46.63 43.55 46.18 4,320,133 +2.95(+6.82%)
Jun 14, 2006 41.81 44.25 41.81 43.23 5,082,984 +1.49(+3.57%)
Jun 13, 2006 41.64 42.50 41.55 41.74 2,738,278 +0.07(+0.17%)
Jun 12, 2006 43.37 43.75 41.54 41.67 2,046,582 -1.87(-4.29%)
Jun 09, 2006 43.45 44.76 43.25 43.54 2,233,214 +0.15(+0.35%)
Jun 08, 2006 44.24 44.59 42.33 43.39 5,004,066 -1.01(-2.27%)
Jun 07, 2006 44.81 45.99 44.39 44.40 3,047,758 -0.54(-1.20%)
Jun 06, 2006 44.64 45.14 44.04 44.94 2,772,040 +0.18(+0.40%)
Jun 05, 2006 45.10 45.68 44.55 44.76 1,878,677 -0.43(-0.95%)
Jun 02, 2006 45.87 46.97 44.56 45.19 2,401,604 -1.20(-2.59%)
Jun 01, 2006 44.80 46.40 44.62 46.39 2,618,267 +1.60(+3.57%)
May 31, 2006 44.17 44.83 43.50 44.79 3,013,393 +1.29(+2.97%)
May 30, 2006 43.75 44.62 43.44 43.50 2,916,058 -1.64(-3.63%)
May 26, 2006 45.25 45.47 44.50 45.14 1,689,272 -0.05(-0.11%)
May 25, 2006 46.25 46.38 44.62 45.19 2,438,427 -0.58(-1.27%)
May 24, 2006 44.56 46.30 44.20 45.77 4,023,054 +1.21(+2.72%)
May 23, 2006 47.26 47.48 44.46 44.56 3,163,251 -2.21(-4.73%)
May 22, 2006 47.19 47.30 45.72 46.77 2,901,756 -0.84(-1.76%)
May 19, 2006 46.61 48.00 46.54 47.61 3,103,909 +0.97(+2.08%)
May 18, 2006 47.51 48.78 46.58 46.64 2,163,837 -0.81(-1.71%)
May 17, 2006 47.34 48.29 47.00 47.45 3,185,669 -1.03(-2.12%)
May 16, 2006 47.55 48.54 47.45 48.48 2,525,650 +0.88(+1.85%)
May 15, 2006 48.52 49.22 47.01 47.60 2,394,226 -1.24(-2.54%)
May 12, 2006 48.60 49.65 48.32 48.84 3,418,322 -0.09(-0.18%)
May 11, 2006 50.25 50.89 48.55 48.93 4,828,060 -2.90(-5.60%)
May 10, 2006 53.30 53.30 51.75 51.83 3,382,116 -1.48(-2.78%)
May 09, 2006 51.76 53.43 51.05 53.31 3,820,766 +1.35(+2.60%)
May 08, 2006 53.17 53.54 51.77 51.96 2,488,625 -1.53(-2.86%)
May 05, 2006 53.01 53.74 52.48 53.49 2,675,079 +0.52(+0.98%)
May 04, 2006 51.84 53.53 51.70 52.97 5,451,478 +1.08(+2.08%)
May 03, 2006 48.69 51.98 48.59 51.89 7,094,758 +3.35(+6.90%)
May 02, 2006 48.46 49.15 48.00 48.54 1,501,419 +0.20(+0.41%)
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.