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, 2014 5.243 5.319 5.166 5.231 36,126,400 +0.12(+2.38%)
Apr 29, 2014 5.165 5.195 5.089 5.109 20,393,594 -0.02(-0.44%)
Apr 28, 2014 5.136 5.187 5.034 5.132 25,079,768 +0.01(+0.27%)
Apr 25, 2014 5.215 5.221 5.086 5.118 42,809,412 -0.17(-3.24%)
Apr 24, 2014 5.202 5.320 5.075 5.290 92,752,768 +0.55(+11.50%)
Apr 23, 2014 4.812 4.870 4.721 4.744 27,074,920 -0.07(-1.51%)
Apr 22, 2014 4.780 4.881 4.758 4.817 29,943,938 +0.03(+0.53%)
Apr 21, 2014 4.814 4.825 4.726 4.791 19,509,264 +0.00(+0.06%)
Apr 17, 2014 4.737 4.789 4.789 4.789 24,732,758 +0.06(+1.21%)
Apr 16, 2014 4.645 4.738 4.589 4.732 37,801,360 -0.02(-0.50%)
Apr 15, 2014 4.791 4.812 4.635 4.755 32,261,508 -0.02(-0.51%)
Apr 14, 2014 4.834 4.871 4.732 4.780 18,273,066 +0.00(+0.02%)
Apr 11, 2014 4.802 4.890 4.767 4.779 27,058,080 -0.04(-0.83%)
Apr 10, 2014 5.078 5.090 4.806 4.819 40,556,888 -0.27(-5.23%)
Apr 09, 2014 4.977 5.087 4.945 5.085 25,002,906 +0.14(+2.73%)
Apr 08, 2014 4.998 5.017 4.904 4.949 19,487,512 -0.03(-0.58%)
Apr 07, 2014 5.068 5.098 4.934 4.978 16,643,460 -0.11(-2.09%)
Apr 04, 2014 5.266 5.275 5.057 5.085 20,807,014 -0.15(-2.91%)
Apr 03, 2014 5.180 5.352 5.176 5.237 41,164,684 +0.06(+1.25%)
Apr 02, 2014 5.063 5.183 5.034 5.173 31,295,216 +0.12(+2.43%)
Apr 01, 2014 5.006 5.060 4.975 5.050 14,437,435 +0.06(+1.13%)
Mar 31, 2014 4.997 5.024 4.967 4.994 14,615,136 +0.05(+0.94%)
Mar 28, 2014 4.960 5.034 4.934 4.948 24,351,144 +0.00(+0.06%)
Mar 27, 2014 5.004 5.029 4.930 4.945 16,182,373 -0.06(-1.25%)
Mar 26, 2014 5.174 5.187 5.003 5.008 25,558,652 -0.13(-2.54%)
Mar 25, 2014 5.142 5.190 5.110 5.138 20,200,244 +0.02(+0.34%)
Mar 24, 2014 5.149 5.166 5.043 5.121 20,260,586 +0.00(+0.05%)
Mar 21, 2014 5.166 5.166 5.084 5.118 32,609,872 -0.01(-0.11%)
Mar 20, 2014 4.949 5.126 4.915 5.124 26,457,520 +0.18(+3.56%)
Mar 19, 2014 4.978 5.016 4.906 4.948 17,115,120 -0.03(-0.62%)
Mar 18, 2014 4.840 4.980 4.831 4.978 19,390,518 +0.14(+2.93%)
Mar 17, 2014 4.814 4.866 4.814 4.837 14,095,260 +0.06(+1.27%)
Mar 14, 2014 4.811 4.821 4.767 4.776 21,102,934 -0.03(-0.62%)
Mar 13, 2014 4.881 4.918 4.758 4.806 20,680,426 -0.07(-1.34%)
Mar 12, 2014 4.775 4.876 4.734 4.871 16,912,958 +0.06(+1.34%)
Mar 11, 2014 4.839 4.869 4.785 4.807 18,072,468 -0.01(-0.26%)
Mar 10, 2014 4.846 4.858 4.798 4.820 18,404,136 -0.02(-0.51%)
Mar 07, 2014 4.863 4.896 4.828 4.844 19,862,298 +0.00(+0.00%)
Mar 06, 2014 4.722 4.860 4.708 4.844 34,352,232 +0.12(+2.54%)
Mar 05, 2014 4.616 4.732 4.608 4.724 31,382,088 +0.10(+2.10%)
Mar 04, 2014 4.697 4.698 4.613 4.627 31,361,582 -0.01(-0.31%)
Mar 03, 2014 4.661 4.665 4.585 4.642 15,240,883 -0.06(-1.18%)
Feb 28, 2014 4.720 4.744 4.654 4.697 25,157,532 -0.01(-0.19%)
Feb 27, 2014 4.769 4.769 4.677 4.706 17,834,536 -0.07(-1.52%)
Feb 26, 2014 4.774 4.855 4.770 4.779 18,939,454 +0.01(+0.13%)
Feb 25, 2014 4.784 4.791 4.704 4.772 18,769,362 -0.01(-0.11%)
Feb 24, 2014 4.768 4.809 4.746 4.778 15,681,727 +0.03(+0.67%)
Feb 21, 2014 4.761 4.774 4.732 4.746 26,356,978 -0.01(-0.15%)
Feb 20, 2014 4.731 4.774 4.692 4.753 15,695,934 +0.03(+0.69%)
Feb 19, 2014 4.689 4.738 4.682 4.721 23,025,364 +0.02(+0.44%)
Feb 18, 2014 4.781 4.784 4.637 4.700 21,239,378 -0.07(-1.37%)
Feb 14, 2014 4.723 4.765 4.765 4.765 27,335,220 +0.05(+1.10%)
Feb 13, 2014 4.698 4.727 4.572 4.713 36,717,712 -0.07(-1.44%)
Feb 12, 2014 4.790 4.819 4.762 4.782 16,763,803 +0.00(+0.06%)
Feb 11, 2014 4.702 4.810 4.679 4.780 27,136,804 +0.09(+2.02%)
Feb 10, 2014 4.694 4.722 4.655 4.685 17,267,666 -0.02(-0.48%)
Feb 07, 2014 4.658 4.715 4.603 4.708 29,754,124 +0.07(+1.57%)
Feb 06, 2014 4.554 4.650 4.541 4.635 42,412,928 +0.10(+2.20%)
Feb 05, 2014 4.482 4.567 4.446 4.535 26,610,066 +0.04(+0.99%)
Feb 04, 2014 4.449 4.491 4.411 4.491 31,079,176 +0.08(+1.81%)
Feb 03, 2014 4.526 4.543 4.399 4.411 48,507,628 -0.18(-4.01%)
Jan 31, 2014 4.574 4.643 4.574 4.595 34,441,276 -0.06(-1.27%)
Jan 30, 2014 4.794 4.803 4.555 4.654 57,762,120 +0.00(+0.02%)
Jan 29, 2014 4.632 4.683 4.604 4.653 36,766,300 +0.00(+0.06%)
Jan 28, 2014 4.637 4.669 4.602 4.651 33,811,664 +0.02(+0.51%)
Jan 27, 2014 4.660 4.676 4.570 4.627 35,151,232 -0.03(-0.60%)
Jan 24, 2014 4.853 4.853 4.654 4.655 50,035,260 -0.25(-5.13%)
Jan 23, 2014 5.018 5.021 4.899 4.907 31,276,196 -0.12(-2.42%)
Jan 22, 2014 4.993 5.039 4.953 5.028 25,663,498 +0.08(+1.71%)
Jan 21, 2014 4.976 4.993 4.908 4.944 13,348,883 +0.02(+0.41%)
Jan 17, 2014 4.980 4.924 4.924 4.924 20,297,668 -0.06(-1.22%)
Jan 16, 2014 5.080 5.104 4.982 4.985 22,056,440 -0.10(-1.88%)
Jan 15, 2014 5.075 5.132 5.044 5.080 25,386,248 +0.01(+0.11%)
Jan 14, 2014 4.967 5.085 4.967 5.075 28,906,610 +0.12(+2.40%)
Jan 13, 2014 4.965 5.028 4.934 4.956 21,511,574 -0.03(-0.55%)
Jan 10, 2014 4.942 4.993 4.928 4.983 12,549,025 +0.06(+1.25%)
Jan 09, 2014 4.906 4.980 4.904 4.921 13,885,246 +0.00(+0.04%)
Jan 08, 2014 4.896 4.939 4.868 4.919 14,195,405 +0.02(+0.50%)
Jan 07, 2014 4.847 4.923 4.818 4.895 14,849,479 +0.06(+1.24%)
Jan 06, 2014 4.885 4.894 4.820 4.835 12,271,884 -0.06(-1.28%)
Jan 03, 2014 4.906 4.929 4.871 4.898 9,822,816 -0.00(-0.02%)
Jan 02, 2014 4.907 4.933 4.875 4.899 11,590,717 -0.05(-0.92%)
Dec 31, 2013 4.958 4.944 4.944 4.944 8,013,338 +0.00(+0.02%)
Dec 30, 2013 4.909 4.970 4.909 4.943 9,386,465 +0.02(+0.48%)
Dec 27, 2013 4.935 4.961 4.896 4.919 11,645,586 -0.01(-0.26%)
Dec 26, 2013 4.961 4.964 4.922 4.932 7,803,258 -0.01(-0.15%)
Dec 24, 2013 4.938 4.960 4.917 4.939 7,041,694 +0.00(+0.00%)
Dec 23, 2013 4.917 4.957 4.917 4.939 12,351,885 +0.05(+0.93%)
Dec 20, 2013 4.816 4.927 4.797 4.894 27,329,592 +0.08(+1.66%)
Dec 19, 2013 4.799 4.830 4.743 4.814 16,593,514 -0.01(-0.15%)
Dec 18, 2013 4.757 4.822 4.688 4.821 18,254,454 +0.08(+1.76%)
Dec 17, 2013 4.643 4.764 4.636 4.738 18,970,764 +0.09(+1.83%)
Dec 16, 2013 4.655 4.698 4.643 4.653 9,167,894 +0.02(+0.33%)
Dec 13, 2013 4.632 4.671 4.608 4.637 12,178,513 +0.02(+0.51%)
Dec 12, 2013 4.638 4.652 4.604 4.613 16,747,635 -0.04(-0.86%)
Dec 11, 2013 4.679 4.706 4.643 4.653 12,997,864 -0.03(-0.66%)
Dec 10, 2013 4.677 4.712 4.641 4.684 12,078,819 -0.01(-0.14%)
Dec 09, 2013 4.669 4.713 4.641 4.691 20,315,630 +0.05(+0.98%)
Dec 06, 2013 4.663 4.691 4.621 4.645 0 +0.03(+0.61%)
Dec 05, 2013 4.663 4.675 4.606 4.617 16,570,408 -0.04(-0.78%)
Dec 04, 2013 4.760 4.789 4.626 4.653 38,271,876 -0.14(-2.90%)
Dec 03, 2013 4.677 4.799 4.675 4.792 27,047,122 +0.12(+2.51%)
Dec 02, 2013 4.720 4.724 4.665 4.675 10,894,594 -0.06(-1.19%)
Nov 29, 2013 4.742 4.770 4.726 4.732 0 -0.01(-0.19%)
Nov 27, 2013 4.769 4.771 4.704 4.741 0 -0.03(-0.59%)
Nov 26, 2013 4.722 4.787 4.701 4.769 19,087,804 +0.06(+1.21%)
Nov 25, 2013 4.703 4.722 4.643 4.712 18,148,142 +0.03(+0.60%)
Nov 22, 2013 4.618 4.716 4.617 4.683 0 +0.07(+1.44%)
Nov 21, 2013 4.522 4.656 4.521 4.617 31,858,010 +0.10(+2.21%)
Nov 20, 2013 4.587 4.600 4.498 4.517 0 -0.04(-0.94%)
Nov 19, 2013 4.710 4.716 4.540 4.560 34,486,156 -0.12(-2.52%)
Nov 18, 2013 4.793 4.797 4.660 4.678 19,094,620 -0.10(-2.07%)
Nov 15, 2013 4.770 4.783 4.692 4.777 0 +0.03(+0.57%)
Nov 14, 2013 4.741 4.794 4.741 4.750 16,506,982 -0.00(-0.08%)
Nov 13, 2013 4.732 4.774 4.708 4.753 18,197,646 -0.00(-0.04%)
Nov 12, 2013 4.781 4.794 4.731 4.755 12,866,254 -0.03(-0.66%)
Nov 11, 2013 4.751 4.799 4.722 4.787 0 -0.01(-0.25%)
Nov 08, 2013 4.761 4.817 4.731 4.799 0 +0.07(+1.46%)
Nov 07, 2013 4.898 4.910 4.721 4.730 35,118,444 -0.18(-3.68%)
Nov 06, 2013 4.932 4.949 4.855 4.910 12,722,243 -0.01(-0.13%)
Nov 05, 2013 4.866 4.938 4.830 4.917 17,544,036 +0.04(+0.73%)
Nov 04, 2013 4.836 4.894 4.801 4.881 17,771,384 +0.01(+0.26%)
Nov 01, 2013 4.941 4.942 4.818 4.869 0 -0.06(-1.19%)
Oct 31, 2013 4.917 4.960 4.893 4.927 21,535,286 -0.01(-0.14%)
Oct 30, 2013 4.997 5.003 4.898 4.934 16,604,891 -0.05(-1.09%)
Oct 29, 2013 4.942 5.006 4.914 4.988 27,161,650 +0.08(+1.59%)
Oct 28, 2013 4.951 4.965 4.878 4.910 20,926,422 -0.06(-1.26%)
Oct 25, 2013 4.843 4.978 4.757 4.973 0 +0.16(+3.34%)
Oct 24, 2013 4.988 5.037 4.785 4.812 80,887,856 +0.07(+1.51%)
Oct 23, 2013 4.869 4.874 4.726 4.741 35,293,504 -0.17(-3.44%)
Oct 22, 2013 4.919 4.941 4.871 4.909 22,796,692 +0.02(+0.37%)
Oct 21, 2013 4.920 4.948 4.868 4.891 14,103,002 +0.00(+0.04%)
Oct 18, 2013 4.880 4.930 4.829 4.889 19,628,868 +0.03(+0.62%)
Oct 17, 2013 4.816 4.871 4.815 4.860 17,478,726 -0.00(-0.04%)
Oct 16, 2013 4.824 4.903 4.802 4.861 36,659,560 +0.08(+1.75%)
Oct 15, 2013 4.838 4.850 4.771 4.778 12,273,855 -0.06(-1.28%)
Oct 14, 2013 4.799 4.850 4.765 4.840 23,699,680 +0.04(+0.89%)
Oct 11, 2013 4.791 4.802 4.730 4.797 0 +0.01(+0.20%)
Oct 10, 2013 4.656 4.801 4.654 4.787 20,364,498 +0.20(+4.26%)
Oct 09, 2013 4.614 4.632 4.534 4.592 16,755,147 -0.02(-0.33%)
Oct 08, 2013 4.712 4.740 4.600 4.607 14,860,327 -0.09(-1.95%)
Oct 07, 2013 4.701 4.742 4.672 4.699 15,953,824 -0.02(-0.48%)
Oct 04, 2013 4.639 4.728 4.635 4.722 17,205,538 +0.07(+1.56%)
Oct 03, 2013 4.668 4.701 4.617 4.649 14,264,459 -0.02(-0.33%)
Oct 02, 2013 4.639 4.687 4.600 4.664 13,092,480 -0.02(-0.45%)
Oct 01, 2013 4.661 4.717 4.647 4.685 14,638,418 +0.04(+0.78%)
Sep 30, 2013 4.595 4.666 4.556 4.649 29,342,762 +0.01(+0.12%)
Sep 27, 2013 4.667 4.680 4.633 4.643 0 -0.04(-0.93%)
Sep 26, 2013 4.743 4.749 4.668 4.687 15,422,957 -0.03(-0.71%)
Sep 25, 2013 4.641 4.750 4.594 4.721 32,069,556 +0.09(+1.95%)
Sep 24, 2013 4.417 4.688 4.416 4.631 69,364,672 +0.14(+3.19%)
Sep 23, 2013 4.475 4.502 4.427 4.487 15,332,493 +0.01(+0.24%)
Sep 20, 2013 4.524 4.568 4.475 4.476 0 -0.05(-1.06%)
Sep 19, 2013 4.571 4.601 4.508 4.524 12,499,740 -0.04(-0.78%)
Sep 18, 2013 4.534 4.571 4.503 4.560 0 +0.03(+0.58%)
Sep 17, 2013 4.574 4.579 4.524 4.534 0 -0.03(-0.56%)
Sep 16, 2013 4.590 4.616 4.552 4.559 0 +0.03(+0.72%)
Sep 13, 2013 4.573 4.581 4.505 4.526 0 -0.05(-1.09%)
Sep 12, 2013 4.571 4.631 4.555 4.576 21,794,122 +0.02(+0.38%)
Sep 11, 2013 4.535 4.563 4.505 4.559 16,744,893 +0.00(+0.00%)
Sep 10, 2013 4.499 4.563 4.488 4.559 20,134,174 +0.08(+1.87%)
Sep 09, 2013 4.477 4.502 4.443 4.475 0 +0.01(+0.26%)
Sep 06, 2013 4.495 4.515 4.426 4.464 0 -0.04(-0.79%)
Sep 05, 2013 4.484 4.515 4.452 4.499 0 +0.01(+0.16%)
Sep 04, 2013 4.255 4.493 4.231 4.492 33,645,328 +0.24(+5.59%)
Sep 03, 2013 4.295 4.351 4.217 4.254 15,133,580 +0.02(+0.39%)
Aug 30, 2013 4.295 4.329 4.219 4.238 0 -0.05(-1.16%)
Aug 29, 2013 4.201 4.329 4.195 4.288 12,731,825 +0.07(+1.77%)
Aug 28, 2013 4.206 4.256 4.199 4.213 16,412,465 +0.00(+0.02%)
Aug 27, 2013 4.307 4.319 4.209 4.212 21,849,222 -0.14(-3.13%)
Aug 26, 2013 4.388 4.402 4.343 4.348 9,500,828 -0.03(-0.76%)
Aug 23, 2013 4.386 4.402 4.360 4.382 0 +0.01(+0.21%)
Aug 22, 2013 4.350 4.401 4.350 4.373 5,950,443 +0.04(+1.03%)
Aug 21, 2013 4.355 4.390 4.315 4.328 11,852,252 -0.05(-1.20%)
Aug 20, 2013 4.355 4.429 4.325 4.381 18,769,780 +0.04(+0.84%)
Aug 19, 2013 4.314 4.361 4.296 4.345 14,686,326 +0.00(+0.02%)
Aug 16, 2013 4.278 4.360 4.275 4.344 0 +0.06(+1.36%)
Aug 15, 2013 4.331 4.343 4.277 4.286 19,205,504 -0.09(-2.14%)
Aug 14, 2013 4.389 4.426 4.375 4.379 15,163,757 -0.02(-0.54%)
Aug 13, 2013 4.372 4.413 4.342 4.403 11,146,922 +0.05(+1.06%)
Aug 12, 2013 4.323 4.380 4.313 4.357 16,181,448 +0.03(+0.59%)
Aug 09, 2013 4.388 4.416 4.319 4.331 17,089,612 -0.07(-1.63%)
Aug 08, 2013 4.421 4.440 4.357 4.403 17,300,486 -0.00(-0.04%)
Aug 07, 2013 4.424 4.451 4.402 4.405 13,483,334 -0.03(-0.70%)
Aug 06, 2013 4.488 4.515 4.420 4.436 17,685,744 -0.06(-1.41%)
Aug 05, 2013 4.510 4.551 4.488 4.499 12,348,603 -0.05(-1.16%)
Aug 02, 2013 4.585 4.595 4.526 4.552 21,531,618 -0.07(-1.49%)
Aug 01, 2013 4.525 4.631 4.470 4.621 30,740,096 +0.15(+3.39%)
Jul 31, 2013 4.538 4.539 4.460 4.469 19,145,426 -0.04(-0.95%)
Jul 30, 2013 4.457 4.534 4.447 4.512 0 +0.09(+1.93%)
Jul 29, 2013 4.482 4.482 4.405 4.426 0 -0.07(-1.46%)
Jul 26, 2013 4.445 4.506 4.427 4.492 0 +0.03(+0.63%)
Jul 25, 2013 4.423 4.469 4.410 4.464 15,351,325 +0.01(+0.24%)
Jul 24, 2013 4.589 4.593 4.439 4.453 17,616,966 -0.09(-2.02%)
Jul 23, 2013 4.611 4.627 4.539 4.544 0 +0.01(+0.22%)
Jul 22, 2013 4.579 4.593 4.514 4.534 0 -0.06(-1.28%)
Jul 19, 2013 4.529 4.595 4.505 4.593 0 +0.06(+1.38%)
Jul 18, 2013 4.538 4.556 4.486 4.531 0 -0.00(-0.05%)
Jul 17, 2013 4.544 4.572 4.518 4.533 18,178,428 +0.04(+0.84%)
Jul 16, 2013 4.496 4.526 4.468 4.495 0 -0.01(-0.20%)
Jul 15, 2013 4.586 4.590 4.500 4.505 0 -0.07(-1.63%)
Jul 12, 2013 4.540 4.593 4.533 4.579 0 +0.04(+0.90%)
Jul 11, 2013 4.534 4.568 4.475 4.538 30,801,970 +0.04(+0.93%)
Jul 10, 2013 4.323 4.513 4.322 4.496 0 +0.18(+4.25%)
Jul 09, 2013 4.193 4.324 4.159 4.313 0 +0.17(+4.05%)
Jul 08, 2013 4.184 4.201 4.124 4.145 0 -0.03(-0.72%)
Jul 05, 2013 4.125 4.177 4.117 4.175 0 +0.07(+1.61%)
Jul 03, 2013 4.013 4.123 4.007 4.109 0 +0.05(+1.19%)
Jul 02, 2013 4.019 4.144 4.009 4.061 0 +0.05(+1.15%)
Jul 01, 2013 4.049 4.073 4.005 4.014 0 -0.01(-0.29%)
Jun 28, 2013 4.034 4.078 4.005 4.026 27,911,562 -0.05(-1.12%)
Jun 27, 2013 4.079 4.100 4.063 4.071 0 +0.02(+0.45%)
Jun 26, 2013 4.157 4.165 4.010 4.053 0 -0.05(-1.17%)
Jun 25, 2013 4.026 4.130 3.997 4.101 0 +0.15(+3.82%)
Jun 24, 2013 4.048 4.064 3.936 3.951 0 -0.14(-3.31%)
Jun 21, 2013 4.094 4.111 4.040 4.086 22,867,840 +0.02(+0.42%)
Jun 20, 2013 4.218 4.249 4.040 4.069 0 -0.21(-4.88%)
Jun 19, 2013 4.334 4.383 4.277 4.278 0 -0.05(-1.20%)
Jun 18, 2013 4.288 4.330 4.288 4.329 15,726,750 +0.04(+0.87%)
Jun 17, 2013 4.304 4.357 4.263 4.292 0 +0.02(+0.40%)
Jun 14, 2013 4.318 4.352 4.268 4.275 0 -0.03(-0.80%)
Jun 13, 2013 4.189 4.330 4.188 4.309 22,630,324 +0.10(+2.33%)
Jun 12, 2013 4.306 4.321 4.195 4.211 21,058,428 -0.04(-1.02%)
Jun 11, 2013 4.338 4.367 4.252 4.255 16,596,697 -0.15(-3.44%)
Jun 10, 2013 4.391 4.421 4.378 4.406 0 +0.01(+0.27%)
Jun 07, 2013 4.328 4.404 4.316 4.395 0 +0.09(+2.17%)
Jun 06, 2013 4.304 4.334 4.252 4.301 0 +0.01(+0.19%)
Jun 05, 2013 4.338 4.366 4.288 4.293 0 -0.06(-1.46%)
Jun 04, 2013 4.370 4.383 4.301 4.357 0 -0.02(-0.56%)
Jun 03, 2013 4.313 4.461 4.304 4.381 39,773,320 +0.13(+3.14%)
May 31, 2013 4.309 4.340 4.248 4.248 20,453,198 -0.08(-1.93%)
May 30, 2013 4.264 4.358 4.250 4.331 0 +0.09(+2.03%)
May 29, 2013 4.278 4.323 4.209 4.245 16,614,561 -0.07(-1.62%)
May 28, 2013 4.286 4.340 4.226 4.315 13,601,662 +0.08(+1.95%)
May 24, 2013 4.209 4.245 4.191 4.232 0 -0.02(-0.43%)
May 23, 2013 4.230 4.263 4.207 4.250 0 -0.01(-0.30%)
May 22, 2013 4.354 4.371 4.233 4.263 0 -0.09(-2.02%)
May 21, 2013 4.356 4.369 4.334 4.351 0 -0.00(-0.04%)
May 20, 2013 4.343 4.381 4.329 4.353 0 -0.01(-0.21%)
May 17, 2013 4.337 4.368 4.337 4.362 0 +0.05(+1.05%)
May 16, 2013 4.367 4.381 4.311 4.317 21,403,918 -0.06(-1.33%)
May 15, 2013 4.294 4.392 4.289 4.375 0 +0.11(+2.66%)
May 13, 2013 4.266 4.278 4.227 4.261 0 +0.00(+0.02%)
May 10, 2013 4.281 4.303 4.248 4.260 0 -0.03(-0.66%)
May 09, 2013 4.226 4.303 4.223 4.288 17,659,016 +0.04(+0.90%)
May 08, 2013 4.163 4.277 4.147 4.250 30,170,352 +0.07(+1.65%)
May 07, 2013 4.201 4.213 4.143 4.181 0 -0.02(-0.50%)
May 06, 2013 4.191 4.222 4.159 4.202 0 +0.02(+0.59%)
May 03, 2013 4.179 4.195 4.166 4.178 0 +0.03(+0.79%)
May 02, 2013 4.172 4.209 4.129 4.145 0 +0.00(+0.11%)
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.