Skip to main content

Lam Research (NQ: LRCX )

1,090.10 +18.40 (+1.72%)
Streaming Delayed Price Updated: 2:32 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2006 44.28 44.74 43.58 43.66 2,293,889 -0.52(-1.17%)
Dec 28, 2006 43.85 44.33 43.46 44.18 2,438,162 +0.44(+1.01%)
Dec 27, 2006 42.67 43.91 42.59 43.74 2,095,632 +0.49(+1.14%)
Dec 26, 2006 42.85 43.55 42.83 43.25 1,178,497 +0.29(+0.68%)
Dec 22, 2006 42.91 43.66 42.84 42.96 1,771,044 -0.22(-0.50%)
Dec 21, 2006 43.65 44.04 42.77 43.17 3,062,355 -0.43(-0.99%)
Dec 20, 2006 44.36 44.98 43.52 43.60 3,814,089 -0.64(-1.44%)
Dec 19, 2006 45.67 45.67 43.97 44.24 4,704,783 -1.86(-4.04%)
Dec 18, 2006 46.41 47.05 45.88 46.11 2,916,364 +0.09(+0.21%)
Dec 15, 2006 46.22 46.70 45.47 46.01 4,080,444 +0.01(+0.02%)
Dec 14, 2006 44.91 46.51 44.77 46.00 4,028,377 +1.35(+3.01%)
Dec 13, 2006 46.01 46.12 44.49 44.66 3,375,819 -1.03(-2.25%)
Dec 12, 2006 45.72 46.28 44.92 45.68 2,363,144 -0.12(-0.26%)
Dec 11, 2006 45.79 46.60 45.38 45.80 1,933,195 +0.12(+0.26%)
Dec 08, 2006 45.54 46.41 44.86 45.68 2,656,716 -0.15(-0.32%)
Dec 07, 2006 46.30 46.83 45.38 45.83 3,609,817 -0.41(-0.88%)
Dec 06, 2006 46.22 46.92 45.76 46.23 2,736,028 -0.16(-0.33%)
Dec 05, 2006 46.51 47.08 46.10 46.39 4,031,961 +0.00(+0.00%)
Dec 04, 2006 44.32 46.71 44.07 46.39 6,696,663 +1.89(+4.25%)
Dec 01, 2006 45.02 45.62 43.60 44.50 5,490,442 -0.87(-1.92%)
Nov 30, 2006 45.18 45.82 44.64 45.37 5,653,902 -0.05(-0.11%)
Nov 29, 2006 46.57 46.70 44.53 45.42 5,291,238 -0.51(-1.11%)
Nov 28, 2006 45.49 46.33 45.19 45.93 4,438,046 +0.15(+0.32%)
Nov 27, 2006 47.73 47.86 45.72 45.79 4,053,946 -2.21(-4.60%)
Nov 24, 2006 47.63 48.45 47.43 47.99 1,176,054 -0.09(-0.20%)
Nov 22, 2006 47.88 48.30 47.33 48.09 2,226,914 +0.47(+0.98%)
Nov 21, 2006 48.02 48.30 47.28 47.62 4,464,751 -1.20(-2.46%)
Nov 20, 2006 46.95 49.21 46.62 48.82 5,433,062 +1.95(+4.16%)
Nov 17, 2006 46.74 46.87 46.10 46.87 3,285,445 -0.08(-0.17%)
Nov 16, 2006 47.16 47.17 45.66 46.95 5,588,215 -0.19(-0.40%)
Nov 15, 2006 47.44 47.74 46.58 47.14 5,579,288 -0.34(-0.71%)
Nov 14, 2006 45.55 47.60 44.73 47.48 8,253,880 +1.54(+3.36%)
Nov 13, 2006 43.24 46.14 43.17 45.93 7,303,230 +2.72(+6.29%)
Nov 10, 2006 42.48 43.23 42.27 43.22 2,457,256 +0.82(+1.93%)
Nov 09, 2006 43.60 43.75 42.34 42.40 3,255,361 -0.85(-1.97%)
Nov 08, 2006 43.49 44.09 43.03 43.25 3,396,375 -0.47(-1.07%)
Nov 07, 2006 42.72 44.53 42.72 43.72 3,990,852 +0.90(+2.10%)
Nov 06, 2006 42.28 43.53 42.28 42.82 2,589,001 +0.56(+1.33%)
Nov 03, 2006 42.22 42.49 41.24 42.26 3,421,878 +0.60(+1.45%)
Nov 02, 2006 41.46 42.48 41.10 41.65 2,925,985 -0.16(-0.39%)
Nov 01, 2006 42.94 43.29 41.43 41.82 3,878,274 -0.84(-1.96%)
Oct 31, 2006 43.37 43.37 42.24 42.66 3,414,535 -0.41(-0.94%)
Oct 30, 2006 41.88 43.78 41.86 43.06 4,038,675 +1.02(+2.42%)
Oct 27, 2006 44.16 44.18 41.90 42.04 3,767,100 -2.17(-4.90%)
Oct 26, 2006 44.36 44.64 43.42 44.21 3,211,187 +0.21(+0.47%)
Oct 25, 2006 42.89 44.29 42.85 44.00 4,048,486 +1.26(+2.95%)
Oct 24, 2006 42.91 43.26 42.40 42.74 2,483,409 -0.23(-0.54%)
Oct 23, 2006 41.84 43.51 41.79 42.97 4,618,235 +1.20(+2.87%)
Oct 20, 2006 42.77 42.81 40.76 41.78 3,436,846 -1.16(-2.71%)
Oct 19, 2006 42.09 43.10 41.76 42.94 3,898,700 +0.65(+1.53%)
Oct 18, 2006 43.30 43.52 41.61 42.29 5,149,272 -1.65(-3.75%)
Oct 17, 2006 44.16 44.32 43.12 43.94 5,837,717 -0.98(-2.19%)
Oct 16, 2006 44.63 45.23 44.00 44.92 6,479,393 +0.36(+0.81%)
Oct 13, 2006 41.32 44.83 41.32 44.56 10,755,436 +2.82(+6.76%)
Oct 12, 2006 41.78 42.20 40.33 41.74 12,066,698 +0.23(+0.56%)
Oct 11, 2006 40.34 42.35 40.29 41.51 12,572,556 +0.96(+2.36%)
Oct 10, 2006 41.17 41.22 40.14 40.55 4,230,019 -0.51(-1.24%)
Oct 09, 2006 41.27 41.99 40.97 41.06 4,741,699 -0.08(-0.19%)
Oct 06, 2006 40.40 41.70 39.91 41.14 4,972,561 +0.60(+1.49%)
Oct 05, 2006 40.52 40.56 39.89 40.53 2,888,237 +0.01(+0.02%)
Oct 04, 2006 38.51 40.65 38.48 40.52 4,037,285 +1.80(+4.66%)
Oct 03, 2006 38.22 38.76 37.68 38.72 4,151,377 +0.31(+0.81%)
Oct 02, 2006 39.32 39.46 38.33 38.41 3,353,051 -0.69(-1.76%)
Sep 29, 2006 39.59 39.77 38.95 39.10 2,487,920 -0.48(-1.22%)
Sep 28, 2006 39.17 40.12 38.78 39.58 3,682,581 +0.50(+1.28%)
Sep 27, 2006 39.21 39.60 38.56 39.08 4,997,470 -0.37(-0.94%)
Sep 26, 2006 38.82 39.60 38.46 39.45 5,100,317 +0.60(+1.55%)
Sep 25, 2006 36.85 39.06 36.28 38.85 7,745,176 +3.17(+8.90%)
Sep 22, 2006 35.62 36.04 35.25 35.68 3,688,579 +0.19(+0.53%)
Sep 21, 2006 36.91 36.91 35.45 35.49 3,856,799 -1.21(-3.29%)
Sep 20, 2006 36.13 36.82 35.90 36.69 5,236,999 +1.00(+2.80%)
Sep 19, 2006 36.04 36.38 35.04 35.69 3,544,908 -0.17(-0.48%)
Sep 18, 2006 35.83 36.80 35.41 35.87 4,457,614 +0.01(+0.02%)
Sep 15, 2006 36.49 37.23 35.57 35.86 4,895,785 -0.34(-0.95%)
Sep 14, 2006 36.28 36.80 35.93 36.20 3,044,358 -0.34(-0.94%)
Sep 13, 2006 36.57 37.18 36.21 36.55 4,058,440 -0.24(-0.66%)
Sep 12, 2006 34.28 37.02 34.12 36.79 6,264,704 +2.85(+8.39%)
Sep 11, 2006 33.68 34.39 33.55 33.94 3,895,687 -0.08(-0.23%)
Sep 08, 2006 34.24 34.49 33.65 34.02 3,265,932 -0.22(-0.65%)
Sep 07, 2006 34.73 34.92 33.79 34.24 5,090,714 -0.49(-1.42%)
Sep 06, 2006 36.27 36.27 34.58 34.74 3,790,776 -1.58(-4.35%)
Sep 05, 2006 36.37 36.44 35.29 36.31 3,222,236 +0.06(+0.17%)
Sep 01, 2006 37.18 37.19 36.12 36.25 3,015,182 -0.60(-1.64%)
Aug 31, 2006 37.18 37.52 36.48 36.86 3,726,793 -0.34(-0.90%)
Aug 30, 2006 34.87 37.60 34.77 37.19 6,085,225 +2.54(+7.34%)
Aug 29, 2006 34.64 34.93 34.34 34.65 4,363,386 +0.18(+0.53%)
Aug 28, 2006 34.26 34.72 34.02 34.47 1,964,635 +0.14(+0.40%)
Aug 25, 2006 34.81 35.46 34.28 34.33 2,467,016 -0.72(-2.04%)
Aug 24, 2006 35.09 35.36 34.61 35.05 1,822,962 +0.03(+0.07%)
Aug 23, 2006 34.81 35.36 34.20 35.02 2,189,548 +0.36(+1.05%)
Aug 22, 2006 35.08 35.55 34.18 34.66 3,067,644 -0.47(-1.35%)
Aug 21, 2006 35.58 35.76 34.93 35.13 2,244,375 -0.79(-2.21%)
Aug 18, 2006 35.44 36.08 34.90 35.93 2,018,330 +0.40(+1.12%)
Aug 17, 2006 35.97 36.44 35.38 35.53 3,178,527 -0.65(-1.79%)
Aug 16, 2006 35.60 36.23 34.75 36.18 3,402,487 +0.66(+1.87%)
Aug 15, 2006 34.85 35.72 34.55 35.51 2,591,138 +1.32(+3.86%)
Aug 14, 2006 33.99 34.75 33.35 34.19 2,273,482 +0.52(+1.54%)
Aug 11, 2006 34.49 34.51 33.30 33.68 2,315,755 -1.07(-3.08%)
Aug 10, 2006 34.15 35.00 33.88 34.75 2,784,250 +0.43(+1.26%)
Aug 09, 2006 34.07 35.18 33.94 34.31 3,479,600 +0.65(+1.92%)
Aug 08, 2006 34.13 34.42 33.31 33.67 2,672,143 -0.43(-1.26%)
Aug 07, 2006 34.15 34.47 33.60 34.10 3,003,412 +0.03(+0.08%)
Aug 04, 2006 36.14 36.52 33.55 34.07 3,943,310 -1.60(-4.50%)
Aug 03, 2006 34.68 36.14 34.33 35.68 2,809,789 +0.70(+2.00%)
Aug 02, 2006 34.26 35.18 33.97 34.98 3,098,483 +0.91(+2.66%)
Aug 01, 2006 35.44 35.50 33.82 34.07 3,244,758 -1.81(-5.05%)
Jul 31, 2006 35.11 36.01 34.93 35.88 4,005,272 +0.45(+1.27%)
Jul 28, 2006 34.41 35.77 34.26 35.44 4,277,525 +1.26(+3.69%)
Jul 27, 2006 33.18 34.73 33.18 34.18 4,675,059 +1.05(+3.18%)
Jul 26, 2006 33.76 33.76 32.83 33.12 4,322,730 -0.61(-1.82%)
Jul 25, 2006 33.87 34.22 33.21 33.74 3,091,118 +0.12(+0.36%)
Jul 24, 2006 32.52 34.28 32.65 33.62 5,176,377 +1.10(+3.37%)
Jul 21, 2006 33.56 33.59 31.62 32.52 6,972,981 -1.41(-4.17%)
Jul 20, 2006 37.27 37.35 33.35 33.93 14,607,706 -4.83(-12.46%)
Jul 19, 2006 36.63 38.98 36.63 38.76 5,846,796 +2.15(+5.87%)
Jul 18, 2006 36.31 37.20 35.01 36.62 3,216,701 +0.17(+0.47%)
Jul 17, 2006 36.74 37.08 35.88 36.44 2,890,411 -0.37(-1.01%)
Jul 14, 2006 36.79 37.16 35.86 36.82 3,173,287 +0.11(+0.31%)
Jul 13, 2006 36.89 37.92 36.27 36.70 4,356,260 -0.12(-0.33%)
Jul 12, 2006 38.42 38.53 36.18 36.82 3,958,766 -1.65(-4.28%)
Jul 11, 2006 36.19 38.49 36.02 38.47 6,029,516 +1.81(+4.94%)
Jul 10, 2006 38.64 39.41 36.44 36.66 4,497,571 -1.76(-4.58%)
Jul 07, 2006 38.93 39.29 38.03 38.42 3,146,288 -0.92(-2.35%)
Jul 06, 2006 39.84 40.08 39.11 39.34 2,506,248 -0.35(-0.89%)
Jul 05, 2006 40.68 40.68 39.25 39.70 2,173,378 -1.07(-2.62%)
Jul 03, 2006 40.62 40.94 40.35 40.77 767,165 +0.47(+1.16%)
Jun 30, 2006 40.55 40.89 39.76 40.30 2,283,724 -0.09(-0.21%)
Jun 29, 2006 38.81 40.39 38.20 40.39 3,222,736 +1.44(+3.70%)
Jun 28, 2006 38.73 39.01 38.08 38.95 2,133,550 +0.51(+1.32%)
Jun 27, 2006 38.60 39.71 38.13 38.44 4,962,098 +0.62(+1.64%)
Jun 26, 2006 37.17 37.99 37.07 37.82 2,010,572 +0.73(+1.98%)
Jun 23, 2006 38.67 38.80 36.90 37.08 4,634,676 -1.83(-4.70%)
Jun 22, 2006 39.30 40.22 38.51 38.91 2,079,397 -0.48(-1.23%)
Jun 21, 2006 38.43 40.22 38.24 39.39 2,441,003 +1.12(+2.93%)
Jun 20, 2006 38.45 39.21 37.96 38.27 1,610,293 -0.19(-0.49%)
Jun 19, 2006 38.89 39.64 38.33 38.46 1,881,462 -0.40(-1.02%)
Jun 16, 2006 39.61 39.80 38.62 38.86 3,129,686 -0.97(-2.45%)
Jun 15, 2006 37.57 40.22 37.57 39.83 5,008,327 +2.54(+6.82%)
Jun 14, 2006 36.06 38.17 36.06 37.29 5,892,699 +1.29(+3.57%)
Jun 13, 2006 35.92 36.66 35.84 36.00 3,174,483 +0.06(+0.17%)
Jun 12, 2006 37.41 37.74 35.83 35.94 2,372,601 -1.61(-4.30%)
Jun 09, 2006 37.48 38.61 37.31 37.56 2,588,963 +0.13(+0.35%)
Jun 08, 2006 38.16 38.46 36.51 37.43 5,801,210 -0.87(-2.27%)
Jun 07, 2006 38.65 39.67 38.29 38.30 3,533,263 -0.47(-1.20%)
Jun 06, 2006 38.51 38.94 37.99 38.76 3,213,623 +0.16(+0.40%)
Jun 05, 2006 38.90 39.40 38.43 38.61 2,177,948 -0.37(-0.95%)
Jun 02, 2006 39.57 40.52 38.44 38.98 2,784,177 -1.04(-2.59%)
Jun 01, 2006 38.64 40.02 38.49 40.02 3,035,355 +1.38(+3.57%)
May 31, 2006 38.10 38.67 37.52 38.64 3,493,424 +1.11(+2.97%)
May 30, 2006 37.74 38.49 37.47 37.52 3,380,583 -1.41(-3.63%)
May 26, 2006 39.03 39.22 38.39 38.94 1,958,371 -0.04(-0.11%)
May 25, 2006 39.89 40.01 38.49 38.98 2,826,866 -0.50(-1.27%)
May 24, 2006 38.44 39.94 38.13 39.48 4,663,923 +1.04(+2.72%)
May 23, 2006 40.77 40.96 38.35 38.44 3,667,154 -1.91(-4.73%)
May 22, 2006 40.71 40.80 39.44 40.34 3,364,003 -0.72(-1.76%)
May 19, 2006 40.21 41.40 40.14 41.07 3,598,359 +0.84(+2.08%)
May 18, 2006 40.98 42.08 40.18 40.23 2,508,534 -0.70(-1.71%)
May 17, 2006 40.84 41.65 40.54 40.93 3,693,143 -0.89(-2.12%)
May 16, 2006 41.02 41.87 40.93 41.82 2,927,984 +0.76(+1.85%)
May 15, 2006 41.85 42.46 40.55 41.06 2,775,624 -1.07(-2.54%)
May 12, 2006 41.92 42.83 41.68 42.13 3,962,858 -0.08(-0.18%)
May 11, 2006 43.35 43.90 41.88 42.21 5,597,166 -2.50(-5.60%)
May 10, 2006 45.98 45.98 44.64 44.71 3,920,884 -1.28(-2.78%)
May 09, 2006 44.65 46.09 44.04 45.98 4,429,411 +1.16(+2.60%)
May 08, 2006 45.86 46.18 44.66 44.82 2,885,061 -1.32(-2.86%)
May 05, 2006 45.73 46.36 45.27 46.14 3,101,217 +0.45(+0.98%)
May 04, 2006 44.72 46.17 44.60 45.69 6,319,894 +0.93(+2.08%)
May 03, 2006 42.00 44.84 41.91 44.76 8,224,947 +2.89(+6.90%)
May 02, 2006 41.80 42.40 41.40 41.87 1,740,593 +0.17(+0.41%)
May 01, 2006 42.21 42.42 41.65 41.70 2,691,630 -0.47(-1.10%)
Apr 28, 2006 42.05 42.39 41.59 42.16 3,192,130 +0.00(+0.00%)
Apr 27, 2006 41.01 42.67 40.33 42.16 5,167,162 +0.99(+2.41%)
Apr 26, 2006 40.95 41.40 40.67 41.17 2,177,030 +0.26(+0.63%)
Apr 25, 2006 40.87 41.27 40.58 40.91 2,381,517 +0.29(+0.72%)
Apr 24, 2006 40.03 40.87 39.51 40.62 3,192,626 +0.66(+1.66%)
Apr 21, 2006 41.19 41.71 39.77 39.96 3,353,054 -1.26(-3.06%)
Apr 20, 2006 40.63 41.57 40.40 41.21 4,304,238 +0.10(+0.25%)
Apr 19, 2006 40.27 41.27 39.95 41.11 3,489,140 +0.78(+1.95%)
Apr 18, 2006 39.11 40.52 38.95 40.33 3,242,579 +1.40(+3.59%)
Apr 17, 2006 40.43 40.47 38.62 38.93 3,176,895 -1.41(-3.51%)
Apr 13, 2006 39.94 41.21 39.84 40.34 9,896,216 +1.78(+4.61%)
Apr 12, 2006 38.64 38.86 37.86 38.57 4,881,832 -0.07(-0.18%)
Apr 11, 2006 38.53 38.81 38.13 38.64 3,301,268 +0.13(+0.34%)
Apr 10, 2006 38.47 38.95 38.04 38.51 4,045,094 -0.55(-1.41%)
Apr 07, 2006 39.25 39.93 38.63 39.06 4,243,008 -0.25(-0.64%)
Apr 06, 2006 38.04 39.55 37.90 39.31 5,469,892 +1.37(+3.62%)
Apr 05, 2006 36.76 38.15 36.66 37.94 2,762,341 +1.37(+3.75%)
Apr 04, 2006 37.16 37.53 36.46 36.57 2,669,156 -0.78(-2.08%)
Apr 03, 2006 37.20 37.95 36.83 37.34 3,749,748 +0.25(+0.67%)
Mar 31, 2006 37.30 37.74 36.63 37.09 1,596,755 -0.11(-0.30%)
Mar 30, 2006 37.17 37.83 36.89 37.20 1,723,408 +0.07(+0.19%)
Mar 29, 2006 36.31 37.20 36.13 37.13 2,214,774 +0.89(+2.45%)
Mar 28, 2006 37.17 37.24 35.99 36.25 2,656,813 -0.99(-2.66%)
Mar 27, 2006 37.63 38.19 37.21 37.24 1,730,038 -0.43(-1.14%)
Mar 24, 2006 36.93 37.69 36.81 37.67 1,855,119 +0.90(+2.44%)
Mar 23, 2006 36.36 37.13 36.19 36.77 2,023,904 +0.43(+1.19%)
Mar 22, 2006 35.84 36.59 35.51 36.34 3,443,814 -0.06(-0.17%)
Mar 21, 2006 37.17 37.94 36.31 36.40 3,966,470 -0.77(-2.07%)
Mar 20, 2006 37.13 37.80 36.69 37.17 2,048,870 +0.15(+0.40%)
Mar 17, 2006 37.07 37.57 36.70 37.02 4,219,565 +0.02(+0.05%)
Mar 16, 2006 39.20 39.24 37.01 37.01 4,679,346 -2.16(-5.51%)
Mar 15, 2006 37.70 39.21 37.49 39.16 5,689,639 +1.52(+4.03%)
Mar 14, 2006 35.92 37.90 35.86 37.64 3,987,058 +1.66(+4.63%)
Mar 13, 2006 35.31 36.29 35.29 35.98 3,519,831 +0.65(+1.83%)
Mar 10, 2006 35.82 36.00 35.00 35.33 2,127,184 -0.41(-1.16%)
Mar 09, 2006 36.23 36.70 35.73 35.75 2,538,039 -0.31(-0.86%)
Mar 08, 2006 36.38 36.66 35.32 36.06 3,390,486 -0.34(-0.95%)
Mar 07, 2006 37.31 37.38 35.87 36.40 2,432,859 -0.87(-2.34%)
Mar 06, 2006 37.85 38.24 37.11 37.27 1,644,147 -0.53(-1.41%)
Mar 03, 2006 38.17 38.84 37.64 37.81 2,965,981 -1.00(-2.58%)
Mar 02, 2006 38.26 39.20 38.16 38.81 3,035,692 +0.28(+0.72%)
Mar 01, 2006 37.09 38.94 36.88 38.53 5,448,407 +1.35(+3.64%)
Feb 28, 2006 36.57 37.18 36.27 37.18 4,245,953 +0.61(+1.67%)
Feb 27, 2006 36.65 37.13 36.23 36.57 6,580,409 -1.17(-3.11%)
Feb 24, 2006 37.49 38.39 37.36 37.74 2,913,473 +0.30(+0.81%)
Feb 23, 2006 37.99 38.35 37.26 37.44 2,800,428 -0.63(-1.65%)
Feb 22, 2006 38.49 38.65 37.01 38.07 4,056,170 -0.39(-1.01%)
Feb 21, 2006 38.44 38.66 37.58 38.45 3,591,031 -0.03(-0.09%)
Feb 17, 2006 39.78 39.91 38.31 38.49 4,779,059 -1.35(-3.40%)
Feb 16, 2006 41.58 41.90 39.58 39.84 5,022,548 -1.34(-3.25%)
Feb 15, 2006 40.26 41.25 39.76 41.18 3,533,559 +0.76(+1.88%)
Feb 14, 2006 40.03 40.56 39.51 40.42 2,538,856 +0.35(+0.88%)
Feb 13, 2006 41.36 41.41 39.89 40.07 2,266,477 -1.36(-3.29%)
Feb 10, 2006 40.56 41.43 39.29 41.43 5,346,513 +0.82(+2.02%)
Feb 09, 2006 41.15 41.87 40.61 40.61 6,947,772 -0.28(-0.70%)
Feb 08, 2006 40.33 40.90 40.04 40.90 2,752,905 +0.91(+2.29%)
Feb 07, 2006 40.39 40.63 39.33 39.98 1,878,893 -0.43(-1.07%)
Feb 06, 2006 40.01 40.44 39.44 40.41 2,345,873 +0.53(+1.34%)
Feb 03, 2006 39.73 40.54 39.25 39.88 2,019,902 +0.19(+0.48%)
Feb 02, 2006 40.41 40.97 39.52 39.69 3,209,877 -0.76(-1.88%)
Feb 01, 2006 39.88 40.93 39.83 40.45 2,468,996 +0.40(+0.99%)
Jan 31, 2006 40.23 40.51 39.60 40.05 3,639,906 -0.37(-0.92%)
Jan 30, 2006 40.15 40.63 39.98 40.42 3,003,613 +0.47(+1.17%)
Jan 27, 2006 39.30 40.64 39.11 39.96 5,420,024 +0.75(+1.91%)
Jan 26, 2006 38.26 39.20 37.95 39.20 4,160,427 +1.41(+3.72%)
Jan 25, 2006 38.21 38.82 37.24 37.80 3,953,544 -0.34(-0.88%)
Jan 24, 2006 36.98 38.42 36.57 38.14 3,713,472 +1.51(+4.12%)
Jan 23, 2006 36.33 37.33 36.28 36.63 3,114,753 +0.38(+1.05%)
Jan 20, 2006 37.39 37.51 36.25 36.25 4,530,597 -1.58(-4.17%)
Jan 19, 2006 36.36 37.95 36.26 37.82 13,867,374 +4.77(+14.43%)
Jan 18, 2006 32.00 33.17 31.86 33.05 4,820,441 +0.60(+1.86%)
Jan 17, 2006 32.47 32.73 32.11 32.45 2,863,330 -0.58(-1.75%)
Jan 13, 2006 33.43 33.53 32.69 33.03 3,031,731 -0.96(-2.82%)
Jan 12, 2006 33.93 34.33 33.67 33.99 2,654,215 -0.22(-0.63%)
Jan 11, 2006 33.12 34.43 32.86 34.20 3,079,515 +0.77(+2.30%)
Jan 10, 2006 33.94 33.99 33.10 33.43 3,019,949 -0.60(-1.77%)
Jan 09, 2006 33.63 34.33 33.45 34.04 3,033,887 +0.34(+1.00%)
Jan 06, 2006 32.78 33.84 32.50 33.70 3,230,896 +1.15(+3.52%)
Jan 05, 2006 32.15 32.97 32.14 32.55 2,545,825 +0.60(+1.86%)
Jan 04, 2006 31.84 32.30 31.54 31.96 3,155,561 +0.31(+0.98%)
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.