Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 3.809 3.814 3.780 3.784 15,610,669 -0.04(-0.95%)
Apr 27, 2012 3.768 3.827 3.686 3.820 31,838,714 +0.03(+0.84%)
Apr 26, 2012 3.693 3.803 3.686 3.788 33,969,176 +0.10(+2.58%)
Apr 25, 2012 3.679 3.710 3.638 3.693 21,907,736 +0.06(+1.68%)
Apr 24, 2012 3.619 3.652 3.615 3.632 25,490,104 +0.01(+0.25%)
Apr 23, 2012 3.627 3.635 3.586 3.623 28,132,766 -0.04(-1.21%)
Apr 20, 2012 3.770 3.772 3.659 3.667 33,258,802 -0.10(-2.53%)
Apr 19, 2012 3.789 3.867 3.750 3.763 29,830,556 -0.05(-1.43%)
Apr 18, 2012 3.796 3.828 3.732 3.817 38,222,636 -0.07(-1.73%)
Apr 17, 2012 3.835 3.917 3.835 3.884 21,056,600 +0.06(+1.49%)
Apr 16, 2012 3.863 3.868 3.805 3.827 22,059,204 -0.00(-0.07%)
Apr 13, 2012 3.922 3.933 3.827 3.830 28,630,636 -0.11(-2.86%)
Apr 12, 2012 3.869 3.956 3.831 3.942 36,444,248 +0.08(+1.95%)
Apr 11, 2012 3.807 3.890 3.779 3.867 36,257,220 +0.11(+2.85%)
Apr 10, 2012 3.810 3.842 3.744 3.760 31,872,020 -0.05(-1.31%)
Apr 09, 2012 3.813 3.831 3.774 3.810 20,734,800 -0.05(-1.22%)
Apr 05, 2012 3.836 3.883 3.836 3.857 25,531,174 +0.00(+0.12%)
Apr 04, 2012 3.908 3.918 3.839 3.853 43,314,816 -0.10(-2.59%)
Apr 03, 2012 3.990 4.036 3.936 3.955 26,066,082 -0.06(-1.38%)
Apr 02, 2012 4.030 4.045 3.972 4.011 24,566,148 -0.04(-1.01%)
Mar 30, 2012 4.045 4.082 3.996 4.051 30,225,418 +0.04(+0.88%)
Mar 29, 2012 3.965 4.028 3.950 4.016 20,205,200 +0.03(+0.80%)
Mar 28, 2012 4.068 4.111 3.972 3.984 44,041,544 -0.09(-2.29%)
Mar 27, 2012 4.046 4.112 4.024 4.078 46,557,212 +0.04(+0.94%)
Mar 26, 2012 4.005 4.051 3.992 4.040 29,096,944 +0.06(+1.53%)
Mar 23, 2012 3.966 3.981 3.927 3.979 30,315,278 +0.03(+0.85%)
Mar 22, 2012 3.948 3.977 3.921 3.945 31,212,670 -0.03(-0.69%)
Mar 21, 2012 4.002 4.041 3.964 3.972 32,186,782 -0.03(-0.75%)
Mar 20, 2012 3.924 4.010 3.907 4.002 41,999,916 +0.05(+1.15%)
Mar 19, 2012 3.925 3.982 3.912 3.957 27,223,038 +0.03(+0.69%)
Mar 16, 2012 3.938 3.961 3.903 3.930 35,098,268 -0.00(-0.05%)
Mar 15, 2012 3.883 3.941 3.873 3.932 35,860,936 +0.07(+1.69%)
Mar 14, 2012 3.886 3.927 3.848 3.866 35,708,244 -0.03(-0.84%)
Mar 13, 2012 3.813 3.900 3.805 3.899 39,267,420 +0.11(+2.92%)
Mar 12, 2012 3.800 3.804 3.756 3.788 20,017,156 -0.02(-0.55%)
Mar 09, 2012 3.729 3.814 3.729 3.809 28,287,118 +0.08(+2.07%)
Mar 08, 2012 3.677 3.741 3.675 3.732 24,047,504 +0.08(+2.09%)
Mar 07, 2012 3.611 3.683 3.593 3.656 40,621,064 +0.07(+1.82%)
Mar 06, 2012 3.559 3.596 3.507 3.590 63,061,968 +0.00(+0.10%)
Mar 05, 2012 3.719 3.719 3.575 3.587 78,768,552 -0.14(-3.75%)
Mar 02, 2012 3.796 3.806 3.713 3.726 39,051,324 -0.06(-1.68%)
Mar 01, 2012 3.792 3.827 3.765 3.790 49,047,480 +0.00(+0.10%)
Feb 29, 2012 3.826 3.831 3.772 3.786 47,560,156 -0.04(-1.02%)
Feb 28, 2012 3.679 3.829 3.677 3.825 50,236,672 +0.13(+3.64%)
Feb 27, 2012 3.664 3.715 3.623 3.691 28,486,296 +0.01(+0.22%)
Feb 24, 2012 3.700 3.730 3.660 3.683 28,934,308 +0.01(+0.15%)
Feb 23, 2012 3.664 3.692 3.626 3.677 24,544,352 +0.00(+0.10%)
Feb 22, 2012 3.681 3.718 3.632 3.674 23,531,704 -0.01(-0.30%)
Feb 21, 2012 3.741 3.750 3.660 3.685 44,644,956 -0.13(-3.33%)
Feb 17, 2012 3.924 3.933 3.805 3.812 29,766,282 -0.09(-2.26%)
Feb 16, 2012 3.797 3.905 3.792 3.900 23,047,622 +0.11(+2.87%)
Feb 15, 2012 3.832 3.862 3.779 3.791 23,811,146 -0.01(-0.38%)
Feb 14, 2012 3.835 3.862 3.773 3.805 28,966,292 -0.04(-1.06%)
Feb 13, 2012 3.870 3.882 3.782 3.846 18,378,994 +0.00(+0.07%)
Feb 10, 2012 3.868 3.878 3.822 3.844 19,920,768 -0.07(-1.81%)
Feb 09, 2012 3.978 3.987 3.898 3.914 34,611,476 -0.05(-1.17%)
Feb 08, 2012 3.934 3.991 3.931 3.961 26,187,802 +0.02(+0.55%)
Feb 07, 2012 3.922 3.948 3.897 3.939 26,715,586 +0.01(+0.35%)
Feb 06, 2012 3.984 3.992 3.898 3.925 35,712,212 -0.09(-2.17%)
Feb 03, 2012 4.051 4.090 4.001 4.012 55,500,092 -0.03(-0.72%)
Feb 02, 2012 3.993 4.055 3.972 4.041 44,728,616 +0.05(+1.23%)
Feb 01, 2012 3.917 4.007 3.901 3.992 57,628,516 +0.13(+3.24%)
Jan 31, 2012 3.879 3.913 3.837 3.867 39,320,216 +0.01(+0.28%)
Jan 30, 2012 3.882 3.891 3.826 3.856 35,112,840 -0.06(-1.46%)
Jan 27, 2012 3.844 3.930 3.822 3.913 58,024,776 +0.07(+1.92%)
Jan 26, 2012 3.922 4.038 3.821 3.840 86,648,648 -0.11(-2.89%)
Jan 25, 2012 3.915 3.968 3.858 3.954 71,781,696 +0.02(+0.46%)
Jan 24, 2012 3.841 3.942 3.834 3.936 62,256,692 +0.11(+2.87%)
Jan 23, 2012 3.853 3.853 3.776 3.826 36,100,928 -0.01(-0.21%)
Jan 20, 2012 3.851 3.873 3.819 3.834 48,820,584 -0.01(-0.21%)
Jan 19, 2012 3.785 3.910 3.778 3.843 74,305,672 +0.06(+1.63%)
Jan 18, 2012 3.671 3.785 3.662 3.781 71,011,064 +0.14(+3.92%)
Jan 17, 2012 3.583 3.676 3.542 3.638 66,951,808 +0.14(+4.08%)
Jan 13, 2012 3.607 3.607 3.494 3.496 45,422,172 -0.13(-3.46%)
Jan 12, 2012 3.632 3.632 3.567 3.621 38,140,540 -0.00(-0.03%)
Jan 11, 2012 3.529 3.631 3.521 3.622 55,498,396 +0.08(+2.28%)
Jan 10, 2012 3.546 3.586 3.513 3.541 46,956,272 +0.03(+0.75%)
Jan 09, 2012 3.447 3.542 3.439 3.515 48,730,624 +0.08(+2.30%)
Jan 06, 2012 3.399 3.445 3.369 3.436 36,936,524 +0.04(+1.26%)
Jan 05, 2012 3.350 3.400 3.336 3.393 39,488,556 +0.07(+1.96%)
Jan 04, 2012 3.330 3.352 3.282 3.328 31,140,014 -0.03(-1.00%)
Dec 30, 2011 3.364 3.404 3.356 3.361 18,903,616 -0.00(-0.08%)
Dec 29, 2011 3.339 3.373 3.323 3.364 16,285,536 +0.04(+1.23%)
Dec 28, 2011 3.363 3.389 3.305 3.323 20,780,296 -0.05(-1.37%)
Dec 27, 2011 3.335 3.438 3.332 3.370 26,261,912 +0.02(+0.49%)
Dec 23, 2011 3.361 3.361 3.280 3.353 19,296,650 +0.02(+0.60%)
Dec 21, 2011 3.255 3.338 3.207 3.333 64,157,768 +0.06(+1.83%)
Dec 20, 2011 3.218 3.311 3.211 3.273 89,564,200 +0.11(+3.41%)
Dec 19, 2011 3.263 3.278 3.161 3.165 58,547,152 -0.10(-2.95%)
Dec 16, 2011 3.313 3.313 3.241 3.261 86,375,424 -0.02(-0.69%)
Dec 15, 2011 3.489 3.504 3.223 3.284 238,803,616 -0.30(-8.38%)
Dec 14, 2011 3.637 3.678 3.565 3.585 20,354,090 -0.06(-1.74%)
Dec 13, 2011 3.845 3.864 3.638 3.648 31,468,104 -0.17(-4.56%)
Dec 12, 2011 3.816 3.845 3.750 3.823 20,813,942 -0.05(-1.24%)
Dec 09, 2011 3.805 3.896 3.735 3.871 20,462,934 +0.08(+2.13%)
Dec 08, 2011 3.866 3.929 3.777 3.790 15,578,388 -0.10(-2.68%)
Dec 07, 2011 3.862 3.932 3.828 3.894 14,235,637 +0.00(+0.07%)
Dec 06, 2011 3.895 3.950 3.855 3.892 26,670,596 +0.00(+0.02%)
Dec 05, 2011 3.880 3.965 3.853 3.891 31,667,742 +0.06(+1.44%)
Dec 02, 2011 3.812 3.880 3.779 3.835 30,144,592 +0.05(+1.44%)
Dec 01, 2011 3.709 3.802 3.703 3.781 35,519,488 +0.08(+2.13%)
Nov 30, 2011 3.513 3.704 3.501 3.702 37,029,136 +0.27(+7.80%)
Nov 29, 2011 3.456 3.457 3.404 3.434 19,939,864 +0.00(+0.13%)
Nov 28, 2011 3.419 3.465 3.390 3.429 42,871,184 +0.09(+2.75%)
Nov 25, 2011 3.337 3.433 3.322 3.338 10,525,426 -0.02(-0.57%)
Nov 23, 2011 3.438 3.452 3.356 3.357 15,781,255 -0.10(-2.79%)
Nov 22, 2011 3.533 3.553 3.446 3.453 19,367,302 -0.09(-2.46%)
Nov 21, 2011 3.632 3.640 3.518 3.540 41,143,780 -0.14(-3.68%)
Nov 18, 2011 3.779 3.799 3.673 3.676 37,292,200 -0.10(-2.69%)
Nov 17, 2011 3.972 3.973 3.756 3.777 35,016,812 -0.21(-5.37%)
Nov 16, 2011 4.021 4.093 3.983 3.992 25,857,060 -0.10(-2.33%)
Nov 15, 2011 4.026 4.129 4.016 4.087 28,037,654 +0.04(+1.03%)
Nov 14, 2011 4.081 4.104 4.017 4.045 26,651,146 -0.03(-0.74%)
Nov 11, 2011 3.893 4.090 3.872 4.075 28,131,544 +0.23(+6.02%)
Nov 10, 2011 3.866 3.885 3.785 3.844 17,704,170 +0.04(+1.00%)
Nov 09, 2011 3.859 3.875 3.784 3.805 28,042,610 -0.14(-3.48%)
Nov 08, 2011 4.005 4.034 3.903 3.942 30,480,092 -0.02(-0.48%)
Nov 07, 2011 3.965 3.972 3.866 3.962 15,297,041 -0.02(-0.46%)
Nov 04, 2011 3.939 4.017 3.893 3.980 21,276,604 +0.01(+0.23%)
Nov 03, 2011 3.887 3.987 3.801 3.971 16,871,548 +0.11(+2.89%)
Nov 02, 2011 3.855 3.901 3.810 3.859 18,508,080 +0.03(+0.73%)
Nov 01, 2011 3.798 3.899 3.772 3.831 27,723,860 -0.07(-1.86%)
Oct 31, 2011 3.966 3.984 3.869 3.903 26,486,662 -0.12(-3.00%)
Oct 28, 2011 3.956 4.030 3.924 4.024 21,377,002 +0.04(+1.12%)
Oct 27, 2011 3.949 4.019 3.911 3.980 35,508,748 +0.20(+5.18%)
Oct 26, 2011 3.878 3.903 3.716 3.784 33,746,960 -0.07(-1.77%)
Oct 25, 2011 3.835 3.934 3.827 3.852 50,206,660 -0.00(-0.05%)
Oct 24, 2011 3.721 3.867 3.699 3.853 35,588,684 +0.17(+4.51%)
Oct 21, 2011 3.686 3.744 3.655 3.687 24,231,098 +0.05(+1.25%)
Oct 20, 2011 3.636 3.659 3.450 3.642 87,831,712 -0.23(-5.91%)
Oct 19, 2011 3.937 3.937 3.852 3.871 25,943,162 -0.08(-2.02%)
Oct 18, 2011 3.920 3.973 3.831 3.951 26,126,876 +0.07(+1.85%)
Oct 17, 2011 3.963 3.972 3.863 3.879 19,935,868 -0.10(-2.49%)
Oct 14, 2011 4.019 4.019 3.895 3.978 23,491,902 -0.01(-0.32%)
Oct 13, 2011 3.911 4.005 3.909 3.991 22,467,856 +0.04(+1.08%)
Oct 12, 2011 3.894 4.001 3.886 3.948 47,520,024 +0.10(+2.62%)
Oct 11, 2011 3.839 3.886 3.798 3.847 28,371,546 -0.00(-0.12%)
Oct 10, 2011 3.752 3.857 3.724 3.852 22,757,066 +0.15(+3.92%)
Oct 07, 2011 3.719 3.755 3.658 3.706 26,690,232 +0.01(+0.17%)
Oct 06, 2011 3.659 3.725 3.566 3.700 40,490,004 +0.07(+1.95%)
Oct 05, 2011 3.516 3.644 3.428 3.629 30,383,042 +0.13(+3.85%)
Oct 04, 2011 3.274 3.498 3.274 3.495 43,099,668 +0.17(+4.99%)
Oct 03, 2011 3.427 3.481 3.316 3.329 33,714,340 -0.12(-3.48%)
Sep 30, 2011 3.439 3.521 3.408 3.449 30,599,886 -0.03(-0.89%)
Sep 29, 2011 3.499 3.557 3.400 3.479 23,479,248 +0.04(+1.21%)
Sep 28, 2011 3.574 3.587 3.432 3.438 26,732,778 -0.11(-3.15%)
Sep 27, 2011 3.514 3.643 3.482 3.549 27,947,432 +0.08(+2.17%)
Sep 26, 2011 3.413 3.478 3.304 3.474 43,999,672 +0.12(+3.69%)
Sep 23, 2011 3.328 3.397 3.291 3.350 34,372,156 +0.00(+0.03%)
Sep 22, 2011 3.364 3.407 3.285 3.350 43,013,488 -0.11(-3.25%)
Sep 21, 2011 3.519 3.559 3.461 3.462 30,004,556 -0.08(-2.13%)
Sep 20, 2011 3.496 3.548 3.459 3.538 32,921,078 +0.04(+1.17%)
Sep 19, 2011 3.507 3.540 3.409 3.497 53,179,528 -0.11(-3.12%)
Sep 16, 2011 3.592 3.644 3.583 3.609 26,809,618 +0.02(+0.45%)
Sep 15, 2011 3.647 3.702 3.567 3.593 38,863,160 -0.02(-0.65%)
Sep 14, 2011 3.492 3.666 3.483 3.617 53,417,152 +0.14(+4.02%)
Sep 13, 2011 3.395 3.486 3.370 3.477 32,186,836 +0.10(+2.96%)
Sep 12, 2011 3.319 3.393 3.303 3.377 41,764,836 +0.00(+0.03%)
Sep 09, 2011 3.330 3.441 3.316 3.376 44,002,236 +0.03(+1.03%)
Sep 08, 2011 3.362 3.425 3.308 3.341 32,159,336 -0.04(-1.15%)
Sep 07, 2011 3.285 3.410 3.272 3.380 27,889,876 +0.15(+4.73%)
Sep 06, 2011 3.182 3.234 3.171 3.228 28,035,276 -0.06(-1.85%)
Sep 02, 2011 3.295 3.341 3.265 3.289 22,652,044 -0.03(-0.98%)
Sep 01, 2011 3.403 3.407 3.314 3.321 24,813,684 -0.05(-1.56%)
Aug 31, 2011 3.456 3.478 3.351 3.374 34,597,368 -0.05(-1.54%)
Aug 30, 2011 3.493 3.507 3.409 3.427 27,409,186 -0.09(-2.58%)
Aug 29, 2011 3.436 3.538 3.424 3.518 19,905,470 +0.13(+3.86%)
Aug 26, 2011 3.271 3.410 3.243 3.387 17,308,966 +0.08(+2.53%)
Aug 25, 2011 3.370 3.422 3.278 3.303 24,630,862 -0.10(-3.04%)
Aug 24, 2011 3.384 3.414 3.328 3.407 20,785,958 +0.01(+0.32%)
Aug 23, 2011 3.271 3.411 3.266 3.396 29,655,410 +0.14(+4.29%)
Aug 22, 2011 3.344 3.358 3.244 3.256 21,415,274 -0.01(-0.36%)
Aug 19, 2011 3.250 3.348 3.246 3.268 24,349,052 -0.01(-0.42%)
Aug 18, 2011 3.397 3.404 3.263 3.281 27,645,060 -0.20(-5.74%)
Aug 17, 2011 3.526 3.577 3.459 3.481 22,604,884 -0.04(-1.03%)
Aug 16, 2011 3.585 3.614 3.498 3.518 27,598,474 -0.10(-2.74%)
Aug 15, 2011 3.538 3.617 3.527 3.617 22,151,738 +0.10(+2.84%)
Aug 12, 2011 3.519 3.567 3.454 3.517 37,213,280 +0.01(+0.26%)
Aug 11, 2011 3.337 3.543 3.337 3.508 41,788,020 +0.19(+5.86%)
Aug 10, 2011 3.285 3.434 3.251 3.313 40,152,752 -0.05(-1.43%)
Aug 09, 2011 3.292 3.368 3.181 3.361 57,607,392 +0.15(+4.64%)
Aug 08, 2011 3.249 3.356 3.201 3.212 43,561,252 -0.17(-4.89%)
Aug 05, 2011 3.459 3.551 3.284 3.378 50,358,824 -0.03(-0.98%)
Aug 04, 2011 3.571 3.597 3.408 3.411 48,499,676 -0.21(-5.82%)
Aug 03, 2011 3.607 3.649 3.541 3.622 23,086,312 +0.03(+0.76%)
Aug 02, 2011 3.664 3.687 3.586 3.595 35,837,752 -0.11(-2.85%)
Aug 01, 2011 3.773 3.793 3.665 3.700 38,058,236 -0.01(-0.32%)
Jul 29, 2011 3.818 3.841 3.705 3.712 49,903,188 -0.16(-4.10%)
Jul 28, 2011 3.699 3.900 3.695 3.871 48,858,072 +0.04(+0.97%)
Jul 27, 2011 3.936 3.940 3.811 3.834 30,040,438 -0.15(-3.67%)
Jul 26, 2011 3.982 4.049 3.968 3.980 17,082,960 -0.02(-0.43%)
Jul 25, 2011 3.980 4.025 3.949 3.997 18,424,852 -0.02(-0.54%)
Jul 22, 2011 3.994 4.036 3.902 4.019 18,870,058 +0.10(+2.60%)
Jul 21, 2011 3.850 3.956 3.792 3.917 25,539,928 +0.09(+2.40%)
Jul 20, 2011 3.842 3.874 3.823 3.825 16,956,834 -0.02(-0.57%)
Jul 19, 2011 3.789 3.863 3.787 3.847 16,269,148 +0.09(+2.32%)
Jul 18, 2011 3.804 3.821 3.703 3.760 26,688,592 -0.06(-1.55%)
Jul 15, 2011 3.810 3.828 3.755 3.819 18,557,828 +0.02(+0.50%)
Jul 14, 2011 3.879 3.913 3.772 3.800 33,353,044 -0.08(-1.94%)
Jul 13, 2011 3.865 3.944 3.834 3.875 29,723,462 +0.01(+0.16%)
Jul 12, 2011 4.013 4.031 3.804 3.869 64,736,376 -0.20(-5.02%)
Jul 11, 2011 4.071 4.201 4.032 4.073 48,707,728 +0.06(+1.56%)
Jul 08, 2011 4.026 4.034 3.972 4.011 22,482,162 -0.05(-1.27%)
Jul 07, 2011 3.962 4.097 3.959 4.062 31,939,806 +0.14(+3.49%)
Jul 06, 2011 4.021 4.023 3.908 3.925 34,423,544 -0.12(-2.92%)
Jul 05, 2011 4.112 4.124 4.016 4.043 18,521,782 -0.07(-1.63%)
Jul 01, 2011 4.024 4.145 3.986 4.110 16,932,110 +0.09(+2.24%)
Jun 30, 2011 3.935 4.046 3.935 4.021 19,085,018 +0.09(+2.33%)
Jun 29, 2011 3.950 3.993 3.913 3.929 18,906,138 -0.01(-0.35%)
Jun 28, 2011 3.942 3.951 3.913 3.942 12,869,889 +0.01(+0.21%)
Jun 27, 2011 3.911 3.974 3.856 3.934 15,752,477 +0.01(+0.25%)
Jun 24, 2011 3.930 3.972 3.850 3.924 30,985,254 -0.01(-0.28%)
Jun 23, 2011 3.847 3.944 3.814 3.935 19,139,996 +0.04(+0.98%)
Jun 22, 2011 3.865 3.947 3.849 3.897 27,982,344 +0.04(+0.92%)
Jun 21, 2011 3.840 3.886 3.793 3.862 32,693,892 +0.04(+1.17%)
Jun 20, 2011 3.834 3.848 3.806 3.817 21,034,486 -0.04(-0.92%)
Jun 17, 2011 3.972 3.985 3.814 3.853 37,013,212 -0.08(-2.14%)
Jun 16, 2011 3.994 3.994 3.904 3.937 29,680,356 -0.06(-1.59%)
Jun 15, 2011 4.031 4.063 3.969 4.001 18,944,178 -0.08(-1.94%)
Jun 14, 2011 4.056 4.102 4.038 4.080 19,137,408 +0.07(+1.63%)
Jun 13, 2011 4.051 4.081 4.008 4.014 11,725,984 -0.02(-0.61%)
Jun 10, 2011 4.080 4.087 3.966 4.039 27,912,332 -0.05(-1.33%)
Jun 09, 2011 4.120 4.156 4.072 4.093 21,438,874 -0.02(-0.44%)
Jun 08, 2011 4.164 4.174 4.092 4.111 37,962,508 -0.07(-1.59%)
Jun 07, 2011 4.133 4.218 4.125 4.178 18,020,398 +0.06(+1.41%)
Jun 06, 2011 4.173 4.186 4.107 4.120 14,646,678 -0.04(-0.98%)
Jun 03, 2011 4.187 4.245 4.154 4.160 17,743,918 +0.03(+0.61%)
May 24, 2011 4.207 4.226 4.120 4.135 18,621,232 -0.07(-1.58%)
May 23, 2011 4.216 4.226 4.171 4.201 22,970,958 -0.08(-1.95%)
May 20, 2011 4.230 4.302 4.182 4.285 21,452,994 +0.05(+1.24%)
May 19, 2011 4.333 4.349 4.169 4.232 36,881,324 -0.05(-1.21%)
May 18, 2011 4.243 4.312 4.228 4.284 17,258,040 +0.04(+0.90%)
May 17, 2011 4.261 4.271 4.194 4.246 26,498,788 -0.03(-0.81%)
May 16, 2011 4.292 4.357 4.268 4.280 25,819,888 -0.03(-0.67%)
May 13, 2011 4.316 4.347 4.267 4.309 22,243,138 -0.00(-0.02%)
May 12, 2011 4.269 4.347 4.248 4.310 40,561,688 +0.02(+0.36%)
May 11, 2011 4.347 4.396 4.277 4.295 37,760,060 -0.09(-2.03%)
May 10, 2011 4.416 4.448 4.347 4.384 39,540,044 -0.01(-0.14%)
May 09, 2011 4.408 4.448 4.353 4.390 37,005,676 -0.03(-0.58%)
May 06, 2011 4.455 4.529 4.373 4.416 82,943,696 +0.10(+2.25%)
May 05, 2011 4.245 4.477 4.233 4.318 49,766,148 +0.02(+0.40%)
May 04, 2011 4.393 4.486 4.220 4.301 44,713,396 +0.04(+0.89%)
May 03, 2011 4.366 4.393 4.218 4.263 44,180,688 -0.10(-2.37%)
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.