Skip to main content

Lam Research (NQ: LRCX )

1,071.70 +35.72 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2005 31.43 31.49 30.79 30.79 1,542,672 -0.70(-2.22%)
Dec 29, 2005 31.46 31.82 31.29 31.49 1,262,632 +0.02(+0.05%)
Dec 28, 2005 30.98 31.51 30.77 31.48 1,022,774 +0.49(+1.59%)
Dec 27, 2005 31.73 31.83 30.87 30.98 1,436,541 -0.54(-1.72%)
Dec 23, 2005 31.69 31.95 31.16 31.53 1,279,590 -0.21(-0.65%)
Dec 22, 2005 30.25 31.83 30.23 31.73 3,857,379 +1.62(+5.39%)
Dec 21, 2005 30.36 30.79 29.84 30.11 1,587,517 -0.23(-0.77%)
Dec 20, 2005 29.91 30.53 29.72 30.34 2,628,331 +0.40(+1.33%)
Dec 19, 2005 31.07 31.39 29.91 29.95 2,513,074 -1.15(-3.69%)
Dec 16, 2005 31.59 31.79 30.92 31.10 3,301,444 -0.53(-1.66%)
Dec 15, 2005 31.70 32.02 31.57 31.62 2,053,788 -0.12(-0.38%)
Dec 14, 2005 31.93 31.98 31.41 31.74 1,830,515 -0.22(-0.70%)
Dec 13, 2005 31.93 32.36 31.52 31.97 2,654,852 +0.04(+0.14%)
Dec 12, 2005 31.50 31.99 31.35 31.92 1,957,008 +0.60(+1.90%)
Dec 09, 2005 31.33 31.41 30.72 31.33 3,957,109 -0.11(-0.36%)
Dec 08, 2005 32.49 32.75 31.34 31.44 2,716,704 -0.82(-2.54%)
Dec 07, 2005 32.93 32.93 32.04 32.26 2,103,461 -0.62(-1.89%)
Dec 06, 2005 32.58 33.44 32.52 32.88 2,523,824 +0.58(+1.79%)
Dec 05, 2005 32.48 32.65 31.81 32.30 2,726,352 -0.28(-0.85%)
Dec 02, 2005 33.28 33.32 32.23 32.58 5,360,294 -1.21(-3.58%)
Dec 01, 2005 32.66 33.81 32.66 33.79 2,953,582 +1.38(+4.26%)
Nov 30, 2005 32.29 32.78 31.64 32.41 3,292,440 -0.24(-0.74%)
Nov 29, 2005 32.26 32.86 32.15 32.65 1,815,931 +0.66(+2.08%)
Nov 28, 2005 33.12 33.41 31.98 31.98 2,017,203 -1.19(-3.59%)
Nov 25, 2005 32.34 33.18 32.33 33.18 811,401 +0.81(+2.51%)
Nov 23, 2005 32.55 32.96 32.36 32.36 1,520,187 -0.15(-0.45%)
Nov 22, 2005 31.85 32.63 31.85 32.51 3,649,141 +0.58(+1.81%)
Nov 21, 2005 32.36 32.41 31.76 31.93 2,985,959 -0.42(-1.31%)
Nov 18, 2005 32.62 32.93 32.24 32.36 3,085,180 -0.07(-0.21%)
Nov 17, 2005 31.96 32.49 31.75 32.42 2,933,977 +0.14(+0.43%)
Nov 16, 2005 32.54 32.86 31.98 32.29 3,764,315 -0.36(-1.11%)
Nov 15, 2005 32.23 32.80 32.20 32.65 2,528,525 +0.36(+1.12%)
Nov 14, 2005 32.03 32.80 31.75 32.29 2,278,805 +0.21(+0.65%)
Nov 11, 2005 32.50 32.80 31.93 32.08 2,171,468 -0.51(-1.56%)
Nov 10, 2005 32.83 33.01 32.38 32.59 4,894,101 +0.19(+0.59%)
Nov 09, 2005 30.97 32.45 30.89 32.40 4,238,820 +1.47(+4.74%)
Nov 08, 2005 30.68 31.48 30.65 30.93 3,132,523 +0.02(+0.06%)
Nov 07, 2005 30.47 31.14 30.23 30.91 2,172,902 +0.65(+2.14%)
Nov 04, 2005 30.58 30.81 29.90 30.27 1,914,321 -0.28(-0.93%)
Nov 03, 2005 30.21 30.87 30.15 30.55 4,208,065 +0.48(+1.61%)
Nov 02, 2005 28.79 30.18 28.71 30.07 3,351,133 +0.98(+3.38%)
Nov 01, 2005 29.08 29.33 28.93 29.08 2,155,828 -0.03(-0.12%)
Oct 31, 2005 28.45 29.31 28.38 29.12 2,064,126 +0.67(+2.37%)
Oct 28, 2005 27.89 28.50 27.21 28.45 4,534,258 +0.32(+1.14%)
Oct 27, 2005 28.77 28.99 28.08 28.13 2,940,246 -0.61(-2.13%)
Oct 26, 2005 29.39 29.56 28.58 28.74 3,187,675 -0.63(-2.15%)
Oct 25, 2005 29.49 29.71 29.09 29.37 1,910,009 -0.26(-0.87%)
Oct 24, 2005 29.56 29.85 28.94 29.63 2,756,675 -0.09(-0.32%)
Oct 21, 2005 29.33 29.99 29.27 29.72 3,020,322 +0.65(+2.23%)
Oct 20, 2005 28.89 29.45 28.89 29.08 4,722,858 +0.27(+0.93%)
Oct 19, 2005 28.59 28.83 27.74 28.81 3,623,037 +0.23(+0.82%)
Oct 18, 2005 28.33 28.92 28.31 28.58 3,697,603 +0.06(+0.21%)
Oct 17, 2005 28.78 28.89 28.30 28.52 5,969,288 -0.35(-1.20%)
Oct 14, 2005 29.01 29.29 28.36 28.86 6,867,244 -0.27(-0.92%)
Oct 13, 2005 27.47 29.59 26.90 29.13 16,882,708 +3.06(+11.75%)
Oct 12, 2005 25.89 26.66 25.64 26.06 5,026,478 +0.12(+0.47%)
Oct 11, 2005 26.18 26.72 25.68 25.94 3,742,571 -0.20(-0.76%)
Oct 10, 2005 26.19 26.25 25.65 26.14 3,539,259 -0.03(-0.10%)
Oct 07, 2005 26.15 26.46 26.12 26.17 2,671,493 +0.05(+0.20%)
Oct 06, 2005 26.41 26.55 25.84 26.12 3,863,243 -0.37(-1.40%)
Oct 05, 2005 26.58 26.77 26.25 26.49 2,220,600 -0.18(-0.68%)
Oct 04, 2005 26.79 27.03 26.68 26.67 2,009,661 -0.09(-0.35%)
Oct 03, 2005 26.41 27.04 26.30 26.76 2,603,114 +0.47(+1.77%)
Sep 30, 2005 25.67 26.49 25.63 26.30 1,979,005 +0.70(+2.73%)
Sep 29, 2005 24.95 25.90 24.82 25.60 2,557,186 +0.60(+2.38%)
Sep 28, 2005 24.99 25.37 24.80 25.00 2,050,873 -0.03(-0.10%)
Sep 27, 2005 24.87 25.18 24.48 25.03 2,711,965 +0.02(+0.07%)
Sep 26, 2005 25.50 25.68 24.90 25.01 3,078,546 -0.35(-1.40%)
Sep 23, 2005 25.36 25.50 24.96 25.36 2,245,793 -0.22(-0.88%)
Sep 22, 2005 25.59 25.71 25.11 25.59 1,924,350 +0.18(+0.71%)
Sep 21, 2005 25.85 25.86 25.19 25.41 2,103,714 -0.40(-1.54%)
Sep 20, 2005 26.12 26.34 25.76 25.80 2,459,083 -0.29(-1.12%)
Sep 19, 2005 26.37 26.49 25.77 26.10 2,139,181 -0.35(-1.31%)
Sep 16, 2005 26.84 26.85 26.33 26.44 1,912,861 -0.35(-1.32%)
Sep 15, 2005 26.84 26.97 26.54 26.80 1,787,916 -0.07(-0.26%)
Sep 14, 2005 27.50 27.56 26.76 26.87 1,924,465 -0.63(-2.29%)
Sep 13, 2005 26.91 27.70 26.88 27.50 1,849,880 +0.41(+1.53%)
Sep 12, 2005 26.71 27.21 26.69 27.08 1,406,858 +0.28(+1.03%)
Sep 09, 2005 26.74 27.10 26.42 26.81 2,582,397 +0.09(+0.32%)
Sep 08, 2005 26.70 26.90 26.59 26.72 4,509,621 -0.07(-0.26%)
Sep 07, 2005 26.39 26.88 26.18 26.79 2,585,981 +0.51(+1.94%)
Sep 06, 2005 26.15 26.46 25.98 26.28 1,976,624 +0.28(+1.06%)
Sep 02, 2005 26.26 26.37 25.89 26.00 2,256,285 -0.20(-0.76%)
Sep 01, 2005 27.01 27.06 26.06 26.20 5,037,733 -1.16(-4.23%)
Aug 31, 2005 26.97 27.36 26.62 27.36 3,222,399 +0.27(+0.99%)
Aug 30, 2005 26.84 27.13 26.66 27.09 2,515,677 +0.16(+0.61%)
Aug 29, 2005 25.72 26.94 25.59 26.93 3,685,100 +1.16(+4.49%)
Aug 26, 2005 25.93 25.95 25.62 25.77 2,004,371 -0.18(-0.70%)
Aug 25, 2005 25.90 25.98 25.77 25.95 2,395,372 +0.26(+1.01%)
Aug 24, 2005 25.74 26.18 25.54 25.69 2,218,234 -0.14(-0.53%)
Aug 23, 2005 25.97 26.23 25.80 25.83 2,249,257 -0.13(-0.50%)
Aug 22, 2005 25.37 25.98 25.37 25.96 3,070,084 +0.58(+2.28%)
Aug 19, 2005 25.43 25.55 25.25 25.38 1,323,178 +0.09(+0.34%)
Aug 18, 2005 25.29 25.53 25.12 25.30 1,607,503 -0.03(-0.10%)
Aug 17, 2005 25.20 25.77 25.16 25.32 3,676,131 +0.78(+3.16%)
Aug 16, 2005 25.00 25.03 24.52 24.55 1,555,863 -0.62(-2.47%)
Aug 15, 2005 24.71 25.43 24.65 25.17 1,693,596 +0.39(+1.57%)
Aug 12, 2005 24.93 24.94 24.55 24.78 1,640,240 -0.24(-0.97%)
Aug 11, 2005 24.59 25.12 24.53 25.02 1,458,101 +0.44(+1.79%)
Aug 10, 2005 25.30 25.36 24.49 24.58 2,997,672 -0.61(-2.43%)
Aug 09, 2005 25.21 25.31 24.86 25.19 2,004,303 +0.07(+0.28%)
Aug 08, 2005 25.29 25.43 24.93 25.12 3,029,719 -0.16(-0.65%)
Aug 05, 2005 25.03 25.37 24.77 25.29 2,996,552 +0.29(+1.17%)
Aug 04, 2005 24.81 25.07 24.73 24.99 2,556,772 +0.00(+0.00%)
Aug 03, 2005 24.92 25.24 24.73 24.99 2,962,971 -0.12(-0.48%)
Aug 02, 2005 24.36 25.22 24.34 25.11 3,433,296 +0.79(+3.23%)
Aug 01, 2005 24.61 24.66 24.10 24.33 5,070,104 -0.22(-0.91%)
Jul 29, 2005 24.36 24.72 23.97 24.55 4,403,322 +0.15(+0.60%)
Jul 28, 2005 24.28 24.48 24.12 24.41 2,396,591 +0.11(+0.46%)
Jul 27, 2005 24.68 24.73 24.02 24.29 3,625,097 -0.23(-0.95%)
Jul 26, 2005 24.78 24.96 24.21 24.53 3,665,976 -0.22(-0.87%)
Jul 25, 2005 25.05 25.36 24.55 24.74 3,529,392 -0.27(-1.07%)
Jul 22, 2005 25.63 25.70 24.76 25.01 3,651,741 -0.63(-2.46%)
Jul 21, 2005 27.03 27.08 25.51 25.64 8,872,933 -2.45(-8.72%)
Jul 20, 2005 26.29 28.14 26.22 28.09 6,881,769 +1.25(+4.66%)
Jul 19, 2005 26.42 27.00 26.30 26.84 1,844,989 +0.42(+1.60%)
Jul 18, 2005 26.28 26.46 26.01 26.42 2,113,652 +0.08(+0.29%)
Jul 15, 2005 26.69 26.74 26.20 26.34 2,986,954 -0.35(-1.29%)
Jul 14, 2005 26.81 27.18 26.47 26.69 4,332,829 +0.13(+0.49%)
Jul 13, 2005 26.41 26.75 26.06 26.56 3,244,409 +0.18(+0.69%)
Jul 12, 2005 25.54 26.50 25.42 26.37 5,267,932 +0.88(+3.45%)
Jul 11, 2005 25.11 25.49 24.94 25.49 3,051,401 +0.47(+1.90%)
Jul 08, 2005 25.03 25.11 24.55 25.02 5,848,160 -0.01(-0.03%)
Jul 07, 2005 24.73 25.28 24.68 25.03 3,000,789 +0.15(+0.59%)
Jul 06, 2005 25.01 25.30 24.75 24.88 4,017,602 -0.14(-0.55%)
Jul 05, 2005 25.06 25.55 24.82 25.02 2,493,265 -0.04(-0.17%)
Jul 01, 2005 25.01 25.25 24.97 25.06 1,892,369 +0.08(+0.31%)
Jun 30, 2005 24.97 25.46 24.97 24.99 2,850,079 -0.01(-0.03%)
Jun 29, 2005 24.75 25.06 24.60 24.99 3,785,078 +0.14(+0.56%)
Jun 28, 2005 24.63 24.86 24.45 24.86 2,605,135 +0.35(+1.41%)
Jun 27, 2005 24.84 25.00 24.43 24.51 3,917,562 -0.41(-1.66%)
Jun 24, 2005 26.00 26.01 24.78 24.92 5,149,565 -1.17(-4.50%)
Jun 23, 2005 26.61 27.19 26.08 26.10 3,044,728 -0.56(-2.10%)
Jun 22, 2005 26.50 26.74 26.33 26.66 1,623,301 +0.22(+0.85%)
Jun 21, 2005 26.15 26.50 26.02 26.44 2,516,593 +0.37(+1.42%)
Jun 20, 2005 26.28 26.31 26.04 26.06 1,334,735 -0.37(-1.40%)
Jun 17, 2005 26.28 26.50 25.92 26.44 3,312,227 +0.28(+1.06%)
Jun 16, 2005 26.06 26.61 25.96 26.16 2,571,824 +0.03(+0.10%)
Jun 15, 2005 26.27 26.37 25.55 26.13 2,480,748 +0.04(+0.17%)
Jun 14, 2005 26.30 26.39 25.91 26.09 2,634,547 -0.32(-1.21%)
Jun 13, 2005 26.23 26.62 26.06 26.41 2,888,217 -0.09(-0.33%)
Jun 10, 2005 27.08 27.08 26.25 26.50 1,658,251 -0.51(-1.89%)
Jun 09, 2005 26.45 27.10 26.15 27.00 2,039,646 +0.47(+1.76%)
Jun 08, 2005 26.33 26.69 26.26 26.54 3,190,605 +0.31(+1.18%)
Jun 07, 2005 26.86 27.25 26.20 26.23 3,297,584 -0.70(-2.60%)
Jun 06, 2005 26.98 27.15 26.65 26.93 1,667,935 -0.21(-0.76%)
Jun 03, 2005 27.18 27.40 26.97 27.13 1,944,502 -0.29(-1.07%)
Jun 02, 2005 26.25 27.43 26.20 27.43 2,677,917 +0.73(+2.72%)
Jun 01, 2005 26.22 27.25 26.04 26.70 4,267,864 +0.25(+0.95%)
May 31, 2005 25.84 26.54 25.72 26.45 7,034,737 +0.78(+3.03%)
May 27, 2005 25.71 25.80 25.34 25.68 1,212,068 -0.12(-0.47%)
May 26, 2005 25.30 25.87 25.30 25.80 1,650,079 +0.61(+2.43%)
May 25, 2005 25.53 25.53 24.95 25.18 1,621,863 -0.32(-1.25%)
May 24, 2005 24.80 25.54 24.74 25.50 2,651,194 +0.73(+2.93%)
May 23, 2005 24.94 25.02 24.53 24.78 1,941,378 -0.20(-0.79%)
May 20, 2005 24.50 24.98 24.40 24.98 1,398,428 +0.43(+1.76%)
May 19, 2005 24.49 24.92 24.26 24.55 2,038,462 +0.04(+0.18%)
May 18, 2005 23.91 24.74 23.70 24.50 3,011,314 +0.35(+1.47%)
May 17, 2005 23.62 24.15 23.50 24.15 2,067,426 +0.44(+1.86%)
May 16, 2005 23.52 23.77 23.43 23.71 2,083,644 +0.19(+0.81%)
May 13, 2005 22.92 23.74 22.92 23.52 3,500,711 +0.66(+2.91%)
May 12, 2005 22.96 23.19 22.65 22.85 2,168,980 -0.09(-0.41%)
May 11, 2005 22.82 23.01 22.37 22.95 2,065,241 +0.09(+0.42%)
May 10, 2005 22.80 23.28 22.69 22.85 2,067,976 -0.10(-0.45%)
May 09, 2005 22.86 22.99 22.64 22.96 1,450,057 +0.01(+0.04%)
May 06, 2005 23.13 23.13 22.59 22.95 1,489,456 -0.01(-0.04%)
May 05, 2005 22.91 23.30 22.77 22.96 2,299,052 -0.07(-0.30%)
May 04, 2005 22.64 23.10 22.53 23.03 1,503,148 +0.47(+2.10%)
May 03, 2005 22.35 22.72 22.27 22.55 2,778,596 +0.13(+0.58%)
May 02, 2005 22.20 22.53 22.12 22.42 2,619,937 +0.28(+1.29%)
Apr 29, 2005 22.26 22.45 20.92 22.14 7,990,510 -0.50(-2.21%)
Apr 28, 2005 23.17 23.44 22.59 22.64 2,802,275 -0.65(-2.78%)
Apr 27, 2005 22.95 23.52 22.76 23.29 2,170,091 +0.17(+0.75%)
Apr 26, 2005 23.53 23.89 23.11 23.11 2,412,071 -0.41(-1.76%)
Apr 25, 2005 23.48 23.72 23.24 23.53 1,597,589 +0.32(+1.38%)
Apr 22, 2005 23.57 23.66 23.09 23.21 1,833,907 -0.45(-1.90%)
Apr 21, 2005 22.97 23.69 22.89 23.66 2,535,085 +1.02(+4.50%)
Apr 20, 2005 23.61 23.74 22.61 22.64 4,238,398 -0.67(-2.89%)
Apr 19, 2005 22.95 23.37 22.91 23.31 4,168,641 +0.55(+2.43%)
Apr 18, 2005 22.27 22.96 22.20 22.76 3,074,946 +0.43(+1.93%)
Apr 15, 2005 22.61 22.74 21.96 22.33 5,294,314 -0.44(-1.93%)
Apr 14, 2005 23.29 23.32 22.58 22.77 7,237,030 +0.25(+1.11%)
Apr 13, 2005 23.86 23.91 22.44 22.52 6,414,144 -1.46(-6.08%)
Apr 12, 2005 23.79 23.99 23.22 23.98 4,058,628 +0.15(+0.62%)
Apr 11, 2005 23.94 24.14 23.74 23.83 3,147,582 -0.34(-1.39%)
Apr 08, 2005 24.16 24.67 24.06 24.17 2,364,471 +0.16(+0.68%)
Apr 07, 2005 23.78 24.04 23.65 24.00 2,643,187 +0.27(+1.13%)
Apr 06, 2005 23.97 24.04 23.58 23.73 4,123,631 +0.05(+0.22%)
Apr 05, 2005 24.19 24.28 23.56 23.68 5,614,100 -0.51(-2.10%)
Apr 04, 2005 24.70 24.70 23.79 24.19 4,952,186 -0.37(-1.51%)
Apr 01, 2005 25.11 25.24 24.41 24.56 2,633,849 -0.35(-1.39%)
Mar 31, 2005 24.75 24.99 24.49 24.91 3,205,482 +0.28(+1.12%)
Mar 30, 2005 24.12 24.66 24.09 24.63 1,660,080 +0.62(+2.59%)
Mar 29, 2005 24.15 24.59 23.86 24.01 2,864,811 -0.07(-0.29%)
Mar 28, 2005 24.45 24.81 24.07 24.08 1,779,221 -0.33(-1.34%)
Mar 24, 2005 24.17 24.63 24.13 24.41 3,139,196 +0.28(+1.18%)
Mar 23, 2005 23.85 24.42 23.77 24.12 2,092,638 +0.15(+0.61%)
Mar 22, 2005 24.23 24.52 23.87 23.98 2,942,171 -0.09(-0.39%)
Mar 21, 2005 23.75 24.18 23.63 24.07 3,184,517 +0.32(+1.34%)
Mar 18, 2005 24.07 24.08 23.45 23.75 3,033,013 -0.15(-0.61%)
Mar 17, 2005 23.54 24.13 23.52 23.90 4,232,401 +0.34(+1.43%)
Mar 16, 2005 23.95 24.09 23.54 23.56 3,824,089 -0.53(-2.19%)
Mar 15, 2005 24.82 24.96 23.98 24.09 3,709,606 -0.66(-2.65%)
Mar 14, 2005 24.77 24.92 24.36 24.74 2,758,487 +0.05(+0.21%)
Mar 11, 2005 25.27 25.36 24.60 24.69 4,345,201 -0.46(-1.82%)
Mar 10, 2005 25.29 25.46 24.63 25.15 4,034,015 -0.06(-0.24%)
Mar 09, 2005 25.44 25.93 25.20 25.21 3,535,739 -0.26(-1.02%)
Mar 08, 2005 25.87 26.01 25.34 25.47 3,768,489 -0.32(-1.24%)
Mar 07, 2005 25.57 26.49 25.57 25.79 4,781,092 +0.22(+0.84%)
Mar 04, 2005 25.99 26.49 25.50 25.57 4,892,369 -0.28(-1.07%)
Mar 03, 2005 27.06 27.07 25.22 25.85 7,837,762 -1.26(-4.65%)
Mar 02, 2005 27.06 27.43 26.51 27.11 6,398,686 -0.41(-1.47%)
Mar 01, 2005 27.26 27.84 27.26 27.51 4,683,541 +0.38(+1.40%)
Feb 28, 2005 27.30 27.63 26.64 27.13 3,764,233 -0.47(-1.69%)
Feb 25, 2005 26.84 27.68 26.70 27.60 3,813,050 +0.60(+2.21%)
Feb 24, 2005 25.74 27.49 25.63 27.00 11,129,899 +1.56(+6.14%)
Feb 23, 2005 25.85 26.03 25.06 25.44 4,005,861 -0.28(-1.11%)
Feb 22, 2005 25.89 26.70 25.36 25.73 4,405,327 -0.18(-0.70%)
Feb 18, 2005 25.89 26.08 25.63 25.91 2,416,455 +0.02(+0.07%)
Feb 17, 2005 26.37 26.71 25.80 25.89 3,386,702 -0.50(-1.90%)
Feb 16, 2005 26.37 26.72 25.71 26.39 5,162,084 -0.14(-0.52%)
Feb 15, 2005 25.99 26.93 25.92 26.53 4,685,221 +0.47(+1.79%)
Feb 14, 2005 25.58 26.06 25.42 26.06 3,409,563 +0.32(+1.24%)
Feb 11, 2005 24.70 25.93 24.69 25.74 4,277,317 +0.72(+2.86%)
Feb 10, 2005 25.03 25.27 24.59 25.03 3,524,633 +0.18(+0.73%)
Feb 09, 2005 25.55 25.71 24.77 24.85 4,428,643 -0.91(-3.55%)
Feb 08, 2005 24.75 26.08 24.60 25.76 6,109,031 +0.99(+4.01%)
Feb 07, 2005 24.86 25.20 24.57 24.77 2,621,169 -0.22(-0.90%)
Feb 04, 2005 23.46 25.02 23.41 24.99 3,493,430 +1.39(+5.89%)
Feb 03, 2005 23.45 23.75 23.32 23.60 3,775,745 +0.08(+0.33%)
Feb 02, 2005 23.28 23.57 23.16 23.53 2,935,775 +0.15(+0.63%)
Feb 01, 2005 23.01 23.52 22.92 23.38 1,799,916 +0.28(+1.23%)
Jan 31, 2005 22.91 23.41 22.91 23.10 1,676,452 +0.14(+0.60%)
Jan 28, 2005 23.31 23.46 22.62 22.96 2,430,482 -0.47(-2.03%)
Jan 27, 2005 22.76 23.60 22.76 23.43 3,797,246 +0.57(+2.49%)
Jan 26, 2005 22.44 23.07 22.39 22.86 2,919,753 +0.34(+1.49%)
Jan 25, 2005 22.30 22.75 22.25 22.53 2,103,937 +0.48(+2.19%)
Jan 24, 2005 22.90 23.08 22.02 22.04 2,921,369 -1.02(-4.42%)
Jan 21, 2005 22.44 23.12 22.32 23.06 8,659,034 +0.34(+1.48%)
Jan 20, 2005 22.47 23.34 22.24 22.72 5,739,292 +0.11(+0.50%)
Jan 19, 2005 23.43 23.50 22.60 22.61 2,358,839 -0.89(-3.78%)
Jan 18, 2005 23.14 23.55 23.11 23.50 1,729,872 +0.03(+0.11%)
Jan 14, 2005 22.80 23.52 22.79 23.47 3,176,602 +0.73(+3.23%)
Jan 13, 2005 22.78 23.16 22.66 22.74 2,102,098 -0.28(-1.20%)
Jan 12, 2005 22.49 23.14 22.43 23.02 3,492,649 +0.95(+4.30%)
Jan 11, 2005 21.88 22.55 21.88 22.07 2,317,085 -0.28(-1.27%)
Jan 10, 2005 22.13 22.73 21.90 22.35 2,029,259 +0.11(+0.50%)
Jan 07, 2005 22.44 22.50 21.91 22.24 3,104,484 +0.07(+0.31%)
Jan 06, 2005 22.34 22.59 22.06 22.17 2,293,376 -0.16(-0.73%)
Jan 05, 2005 22.59 23.22 22.28 22.34 3,966,030 -0.79(-3.40%)
Jan 04, 2005 23.71 24.13 22.59 23.12 3,107,859 -0.86(-3.60%)
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.