Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
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 (%)
Dec 31, 2013 47.12 46.99 46.99 46.99 843,061 +0.01(+0.02%)
Dec 30, 2013 46.66 47.24 46.66 46.98 987,524 +0.22(+0.48%)
Dec 27, 2013 46.91 47.16 46.54 46.76 1,225,200 -0.12(-0.26%)
Dec 26, 2013 47.16 47.18 46.79 46.88 820,959 -0.07(-0.15%)
Dec 24, 2013 46.93 47.15 46.73 46.95 740,837 +0.00(+0.00%)
Dec 23, 2013 46.73 47.11 46.73 46.95 1,299,508 +0.43(+0.93%)
Dec 20, 2013 45.78 46.83 45.59 46.52 2,875,271 +0.76(+1.66%)
Dec 19, 2013 45.61 45.91 45.09 45.76 1,745,758 -0.07(-0.15%)
Dec 18, 2013 45.21 45.84 44.56 45.83 1,920,501 +0.79(+1.76%)
Dec 17, 2013 44.14 45.28 44.07 45.03 1,995,862 +0.81(+1.83%)
Dec 16, 2013 44.25 44.65 44.14 44.22 964,529 +0.15(+0.33%)
Dec 13, 2013 44.02 44.40 43.80 44.08 1,281,268 +0.22(+0.51%)
Dec 12, 2013 44.08 44.21 43.77 43.85 1,761,973 -0.38(-0.86%)
Dec 11, 2013 44.47 44.73 44.14 44.23 1,367,469 -0.29(-0.66%)
Dec 10, 2013 44.46 44.79 44.11 44.52 1,270,779 -0.06(-0.14%)
Dec 09, 2013 44.38 44.80 44.11 44.58 2,137,352 +0.43(+0.98%)
Dec 06, 2013 44.32 44.58 43.92 44.15 0 +0.27(+0.61%)
Dec 05, 2013 44.33 44.44 43.78 43.89 1,743,327 -0.35(-0.78%)
Dec 04, 2013 45.24 45.52 43.97 44.23 4,026,479 -1.32(-2.90%)
Dec 03, 2013 44.46 45.61 44.44 45.55 2,845,553 +1.11(+2.51%)
Dec 02, 2013 44.86 44.90 44.34 44.44 1,146,190 -0.54(-1.19%)
Nov 29, 2013 45.08 45.34 44.92 44.97 0 -0.09(-0.19%)
Nov 27, 2013 45.33 45.34 44.72 45.06 0 -0.27(-0.59%)
Nov 26, 2013 44.88 45.50 44.68 45.33 2,008,175 +0.54(+1.21%)
Nov 25, 2013 44.71 44.88 44.14 44.78 1,909,316 +0.27(+0.60%)
Nov 22, 2013 43.89 44.83 43.89 44.52 0 +0.63(+1.44%)
Nov 21, 2013 42.98 44.25 42.97 43.89 3,351,694 +0.95(+2.21%)
Nov 20, 2013 43.60 43.72 42.76 42.94 0 -0.41(-0.94%)
Nov 19, 2013 44.77 44.83 43.15 43.34 3,628,194 -1.12(-2.52%)
Nov 18, 2013 45.56 45.59 44.30 44.46 2,008,892 -0.94(-2.07%)
Nov 15, 2013 45.34 45.46 44.60 45.40 0 +0.26(+0.57%)
Nov 14, 2013 45.06 45.57 45.06 45.15 1,736,654 -0.03(-0.08%)
Nov 13, 2013 44.97 45.38 44.75 45.18 1,914,524 -0.02(-0.04%)
Nov 12, 2013 45.45 45.57 44.96 45.20 1,353,623 -0.30(-0.66%)
Nov 11, 2013 45.16 45.61 44.88 45.50 0 -0.11(-0.25%)
Nov 08, 2013 45.26 45.78 44.96 45.61 0 +0.66(+1.46%)
Nov 07, 2013 46.55 46.67 44.87 44.96 3,694,715 -1.72(-3.68%)
Nov 06, 2013 46.88 47.04 46.15 46.67 1,338,472 -0.06(-0.13%)
Nov 05, 2013 46.25 46.93 45.91 46.73 1,845,760 +0.34(+0.73%)
Nov 04, 2013 45.97 46.52 45.64 46.40 1,869,678 +0.12(+0.26%)
Nov 01, 2013 46.97 46.98 45.79 46.28 0 -0.56(-1.19%)
Oct 31, 2013 46.73 47.14 46.51 46.83 2,265,668 -0.06(-0.14%)
Oct 30, 2013 47.49 47.55 46.55 46.90 1,746,955 -0.52(-1.09%)
Oct 29, 2013 46.98 47.58 46.71 47.42 2,857,603 +0.74(+1.59%)
Oct 28, 2013 47.06 47.19 46.36 46.67 2,201,611 -0.60(-1.26%)
Oct 25, 2013 46.03 47.31 45.21 47.27 0 +1.53(+3.34%)
Oct 24, 2013 47.42 47.88 45.48 45.74 8,509,990 +0.68(+1.51%)
Oct 23, 2013 46.28 46.33 44.92 45.06 3,713,133 -1.61(-3.44%)
Oct 22, 2013 46.76 46.97 46.30 46.66 2,398,377 +0.17(+0.37%)
Oct 21, 2013 46.77 47.03 46.27 46.49 1,483,738 +0.02(+0.04%)
Oct 18, 2013 46.38 46.86 45.90 46.48 2,065,099 +0.28(+0.62%)
Oct 17, 2013 45.78 46.30 45.77 46.19 1,838,889 -0.02(-0.04%)
Oct 16, 2013 45.85 46.60 45.65 46.21 3,856,852 +0.79(+1.75%)
Oct 15, 2013 45.98 46.10 45.35 45.41 1,291,298 -0.59(-1.28%)
Oct 14, 2013 45.61 46.10 45.29 46.00 2,493,378 +0.41(+0.89%)
Oct 11, 2013 45.54 45.65 44.96 45.59 0 +0.09(+0.20%)
Oct 10, 2013 44.26 45.63 44.24 45.50 2,142,493 +1.86(+4.26%)
Oct 09, 2013 43.86 44.02 43.09 43.64 1,762,763 -0.15(-0.34%)
Oct 08, 2013 44.78 45.05 43.72 43.79 1,563,414 -0.87(-1.95%)
Oct 07, 2013 44.68 45.07 44.40 44.66 1,678,458 -0.22(-0.48%)
Oct 04, 2013 44.09 44.94 44.06 44.88 1,810,147 +0.69(+1.56%)
Oct 03, 2013 44.37 44.68 43.89 44.19 1,500,724 -0.15(-0.33%)
Oct 02, 2013 44.09 44.55 43.72 44.33 1,377,424 -0.20(-0.45%)
Oct 01, 2013 44.30 44.84 44.17 44.53 1,540,068 +0.35(+0.78%)
Sep 30, 2013 43.68 44.35 43.31 44.19 3,087,071 +0.05(+0.12%)
Sep 27, 2013 44.36 44.48 44.04 44.14 0 -0.41(-0.93%)
Sep 26, 2013 45.09 45.14 44.37 44.55 1,622,607 -0.32(-0.71%)
Sep 25, 2013 44.11 45.15 43.67 44.87 3,373,950 +0.86(+1.95%)
Sep 24, 2013 41.99 44.56 41.98 44.01 7,297,668 +1.36(+3.19%)
Sep 23, 2013 42.54 42.79 42.08 42.65 1,613,089 +0.10(+0.24%)
Sep 20, 2013 43.01 43.42 42.54 42.55 0 -0.46(-1.06%)
Sep 19, 2013 43.45 43.73 42.85 43.01 1,315,063 -0.34(-0.78%)
Sep 18, 2013 43.09 43.44 42.80 43.34 0 +0.25(+0.58%)
Sep 17, 2013 43.47 43.52 43.00 43.09 0 -0.24(-0.56%)
Sep 16, 2013 43.63 43.88 43.26 43.33 0 +0.31(+0.72%)
Sep 13, 2013 43.46 43.54 42.82 43.02 0 -0.47(-1.09%)
Sep 12, 2013 43.45 44.02 43.30 43.50 2,292,900 +0.16(+0.38%)
Sep 11, 2013 43.11 43.37 42.82 43.33 1,761,684 +0.00(+0.00%)
Sep 10, 2013 42.76 43.37 42.66 43.33 2,118,261 +0.79(+1.87%)
Sep 09, 2013 42.56 42.79 42.23 42.54 0 +0.11(+0.26%)
Sep 06, 2013 42.72 42.91 42.06 42.43 0 -0.34(-0.79%)
Sep 05, 2013 42.62 42.91 42.32 42.76 0 +0.07(+0.16%)
Sep 04, 2013 40.44 42.70 40.22 42.69 3,539,733 +2.26(+5.59%)
Sep 03, 2013 40.82 41.36 40.08 40.43 1,592,162 +0.16(+0.39%)
Aug 30, 2013 40.82 41.15 40.11 40.28 0 -0.47(-1.16%)
Aug 29, 2013 39.93 41.15 39.87 40.75 1,339,480 +0.71(+1.77%)
Aug 28, 2013 39.98 40.45 39.92 40.05 1,726,710 +0.01(+0.02%)
Aug 27, 2013 40.94 41.06 40.00 40.04 2,298,697 -1.30(-3.13%)
Aug 26, 2013 41.71 41.84 41.28 41.33 999,556 -0.32(-0.76%)
Aug 23, 2013 41.69 41.84 41.44 41.65 0 +0.09(+0.21%)
Aug 22, 2013 41.35 41.83 41.35 41.56 626,029 +0.42(+1.03%)
Aug 21, 2013 41.39 41.73 41.01 41.14 1,246,943 -0.50(-1.20%)
Aug 20, 2013 41.39 42.10 41.11 41.64 1,974,717 +0.35(+0.84%)
Aug 19, 2013 41.00 41.45 40.83 41.30 1,545,108 +0.01(+0.02%)
Aug 16, 2013 40.66 41.44 40.63 41.29 0 +0.55(+1.36%)
Aug 15, 2013 41.17 41.28 40.65 40.74 2,020,558 -0.89(-2.14%)
Aug 14, 2013 41.72 42.06 41.58 41.62 1,595,337 -0.22(-0.54%)
Aug 13, 2013 41.56 41.94 41.27 41.85 1,172,737 +0.44(+1.06%)
Aug 12, 2013 41.09 41.63 40.99 41.41 1,702,406 +0.24(+0.59%)
Aug 09, 2013 41.71 41.97 41.06 41.17 1,797,951 -0.68(-1.63%)
Aug 08, 2013 42.02 42.20 41.41 41.85 1,820,136 -0.02(-0.04%)
Aug 07, 2013 42.05 42.31 41.84 41.87 1,418,544 -0.29(-0.70%)
Aug 06, 2013 42.66 42.91 42.01 42.16 1,860,668 -0.60(-1.41%)
Aug 05, 2013 42.87 43.26 42.66 42.76 1,299,162 -0.50(-1.16%)
Aug 02, 2013 43.58 43.68 43.02 43.26 2,265,282 -0.66(-1.49%)
Aug 01, 2013 43.01 44.02 42.49 43.92 3,234,081 +1.44(+3.39%)
Jul 31, 2013 43.13 43.14 42.39 42.48 2,014,237 -0.41(-0.95%)
Jul 30, 2013 42.37 43.09 42.27 42.88 0 +0.81(+1.93%)
Jul 29, 2013 42.60 42.60 41.87 42.07 0 -0.62(-1.46%)
Jul 26, 2013 42.25 42.83 42.08 42.69 0 +0.27(+0.63%)
Jul 25, 2013 42.04 42.48 41.91 42.43 1,615,071 +0.10(+0.24%)
Jul 24, 2013 43.62 43.65 42.19 42.32 1,853,432 -0.87(-2.02%)
Jul 23, 2013 43.83 43.98 43.14 43.20 0 +0.09(+0.22%)
Jul 22, 2013 43.52 43.66 42.90 43.10 0 -0.56(-1.28%)
Jul 19, 2013 43.05 43.68 42.82 43.66 0 +0.60(+1.38%)
Jul 18, 2013 43.13 43.31 42.64 43.07 0 -0.02(-0.05%)
Jul 17, 2013 43.20 43.45 42.95 43.09 1,912,502 +0.36(+0.84%)
Jul 16, 2013 42.74 43.02 42.47 42.73 0 -0.09(-0.20%)
Jul 15, 2013 43.59 43.63 42.77 42.82 0 -0.71(-1.63%)
Jul 12, 2013 43.15 43.66 43.08 43.52 0 +0.39(+0.90%)
Jul 11, 2013 43.09 43.42 42.54 43.13 3,240,591 +0.40(+0.93%)
Jul 10, 2013 41.09 42.89 41.08 42.74 0 +1.74(+4.25%)
Jul 09, 2013 39.86 41.10 39.53 40.99 0 +1.60(+4.05%)
Jul 08, 2013 39.77 39.93 39.20 39.40 0 -0.28(-0.72%)
Jul 05, 2013 39.21 39.70 39.13 39.68 0 +0.63(+1.61%)
Jul 03, 2013 38.15 39.19 38.09 39.05 0 +0.46(+1.19%)
Jul 02, 2013 38.20 39.39 38.10 38.60 0 +0.44(+1.15%)
Jul 01, 2013 38.48 38.72 38.06 38.16 0 -0.11(-0.29%)
Jun 28, 2013 38.35 38.76 38.07 38.27 2,936,499 -0.43(-1.12%)
Jun 27, 2013 38.77 38.97 38.62 38.70 0 +0.17(+0.45%)
Jun 26, 2013 39.51 39.59 38.11 38.53 0 -0.46(-1.17%)
Jun 25, 2013 38.27 39.26 37.99 38.98 0 +1.43(+3.82%)
Jun 24, 2013 38.47 38.63 37.41 37.55 0 -1.29(-3.31%)
Jun 21, 2013 38.91 39.08 38.40 38.84 2,405,862 +0.16(+0.42%)
Jun 20, 2013 40.10 40.39 38.40 38.67 0 -1.99(-4.88%)
Jun 19, 2013 41.19 41.66 40.65 40.66 0 -0.49(-1.20%)
Jun 18, 2013 40.75 41.16 40.75 41.15 1,654,568 +0.35(+0.87%)
Jun 17, 2013 40.91 41.41 40.52 40.80 0 +0.16(+0.40%)
Jun 14, 2013 41.05 41.36 40.57 40.63 0 -0.33(-0.80%)
Jun 13, 2013 39.81 41.16 39.80 40.96 2,380,874 +0.93(+2.33%)
Jun 12, 2013 40.93 41.07 39.87 40.03 2,215,499 -0.41(-1.02%)
Jun 11, 2013 41.24 41.51 40.42 40.44 1,746,093 -1.44(-3.44%)
Jun 10, 2013 41.74 42.02 41.62 41.88 0 +0.11(+0.27%)
Jun 07, 2013 41.14 41.86 41.02 41.77 0 +0.89(+2.17%)
Jun 06, 2013 40.91 41.19 40.42 40.88 0 +0.08(+0.19%)
Jun 05, 2013 41.24 41.50 40.75 40.80 0 -0.60(-1.46%)
Jun 04, 2013 41.54 41.66 40.88 41.41 0 -0.23(-0.56%)
Jun 03, 2013 40.99 42.40 40.91 41.64 4,184,442 +1.27(+3.14%)
May 31, 2013 40.96 41.25 40.37 40.37 2,151,825 -0.79(-1.93%)
May 30, 2013 40.53 41.43 40.40 41.17 0 +0.82(+2.03%)
May 29, 2013 40.66 41.09 40.01 40.35 1,747,972 -0.66(-1.62%)
May 28, 2013 40.74 41.25 40.17 41.01 1,430,993 +0.79(+1.95%)
May 24, 2013 40.01 40.35 39.84 40.23 0 -0.17(-0.43%)
May 23, 2013 40.21 40.52 39.99 40.40 0 -0.12(-0.30%)
May 22, 2013 41.38 41.55 40.24 40.52 0 -0.84(-2.02%)
May 21, 2013 41.40 41.53 41.19 41.36 0 -0.02(-0.04%)
May 20, 2013 41.28 41.64 41.15 41.37 0 -0.09(-0.21%)
May 17, 2013 41.23 41.52 41.22 41.46 0 +0.43(+1.05%)
May 16, 2013 41.51 41.64 40.98 41.03 2,251,847 -0.55(-1.33%)
May 15, 2013 40.81 41.75 40.77 41.58 0 +1.08(+2.66%)
May 13, 2013 40.55 40.66 40.17 40.50 0 +0.01(+0.02%)
May 10, 2013 40.69 40.90 40.38 40.49 0 -0.27(-0.66%)
May 09, 2013 40.17 40.90 40.14 40.76 1,857,856 +0.36(+0.90%)
May 08, 2013 39.57 40.65 39.42 40.40 3,174,140 +0.66(+1.65%)
May 07, 2013 39.93 40.05 39.38 39.74 0 -0.20(-0.50%)
May 06, 2013 39.84 40.13 39.54 39.94 0 +0.23(+0.59%)
May 03, 2013 39.72 39.87 39.59 39.71 0 +0.31(+0.79%)
May 02, 2013 39.66 40.01 39.24 39.40 0 +0.04(+0.11%)
May 01, 2013 39.66 39.82 39.22 39.35 0 -0.53(-1.34%)
Apr 30, 2013 39.33 40.04 39.19 39.89 0 +0.55(+1.40%)
Apr 29, 2013 39.44 39.59 39.20 39.34 4,035,852 -0.08(-0.20%)
Apr 26, 2013 39.23 39.71 39.37 39.42 4,957,640 +0.04(+0.11%)
Apr 25, 2013 37.97 40.32 37.97 39.37 5,623,663 +2.24(+6.02%)
Apr 24, 2013 36.63 37.32 36.61 37.14 2,093,523 +0.44(+1.20%)
Apr 23, 2013 36.42 37.11 36.17 36.70 2,748,923 +0.58(+1.60%)
Apr 22, 2013 35.95 36.48 35.11 36.12 2,704,378 +0.19(+0.53%)
Apr 19, 2013 35.70 36.18 35.24 35.93 1,765,832 +0.30(+0.85%)
Apr 18, 2013 36.14 36.25 35.49 35.63 3,117,546 -0.19(-0.53%)
Apr 17, 2013 35.65 36.54 35.57 35.82 5,052,110 +0.02(+0.05%)
Apr 16, 2013 34.99 35.83 34.47 35.80 3,820,553 +0.91(+2.62%)
Apr 15, 2013 35.79 35.99 34.80 34.88 2,828,387 -1.20(-3.32%)
Apr 12, 2013 36.60 36.77 35.70 36.08 2,114,945 -0.85(-2.31%)
Apr 11, 2013 36.81 37.78 36.74 36.94 3,441,511 +0.63(+1.74%)
Apr 10, 2013 35.77 36.37 35.52 36.31 1,575,230 +0.79(+2.21%)
Apr 09, 2013 35.69 35.81 35.17 35.52 2,145,707 -0.08(-0.22%)
Apr 08, 2013 35.26 35.62 34.82 35.60 1,274,349 +0.41(+1.18%)
Apr 05, 2013 35.05 35.35 34.57 35.19 1,906,186 -0.40(-1.12%)
Apr 04, 2013 34.90 35.64 34.75 35.58 2,199,869 +0.66(+1.88%)
Apr 03, 2013 35.26 35.46 34.69 34.93 3,147,502 -0.19(-0.54%)
Apr 02, 2013 35.31 35.56 34.94 35.12 2,308,459 -0.09(-0.27%)
Apr 01, 2013 35.68 35.75 35.13 35.21 1,857,143 -0.57(-1.59%)
Mar 28, 2013 35.33 35.85 35.14 35.78 2,864,908 +0.49(+1.39%)
Mar 27, 2013 35.25 35.38 34.90 35.29 3,019,686 -0.23(-0.66%)
Mar 26, 2013 35.46 35.62 35.27 35.52 2,791,592 +0.20(+0.56%)
Mar 25, 2013 35.27 35.44 35.11 35.32 3,218,459 +0.32(+0.91%)
Mar 22, 2013 35.17 35.39 34.91 35.01 3,526,963 -0.06(-0.17%)
Mar 21, 2013 35.17 35.51 34.94 35.07 4,347,170 -0.46(-1.29%)
Mar 20, 2013 35.57 35.83 35.37 35.52 2,625,607 +0.21(+0.59%)
Mar 19, 2013 35.50 35.66 34.90 35.32 2,660,956 -0.16(-0.45%)
Mar 18, 2013 35.51 35.77 35.21 35.48 3,063,460 -0.48(-1.33%)
Mar 15, 2013 36.53 36.72 35.42 35.95 4,263,833 -0.66(-1.79%)
Mar 14, 2013 36.58 36.97 36.52 36.61 1,925,708 +0.22(+0.62%)
Mar 13, 2013 36.66 36.66 36.00 36.39 2,138,287 -0.14(-0.38%)
Mar 12, 2013 36.58 36.89 36.14 36.52 1,952,876 -0.08(-0.21%)
Mar 11, 2013 36.79 36.98 36.49 36.60 1,416,871 -0.41(-1.10%)
Mar 08, 2013 37.25 37.25 36.65 37.01 1,685,963 +0.07(+0.19%)
Mar 07, 2013 37.24 37.45 36.83 36.94 1,496,274 -0.27(-0.72%)
Mar 06, 2013 37.51 37.78 37.04 37.21 2,017,741 -0.01(-0.02%)
Mar 05, 2013 37.04 37.90 36.87 37.21 3,154,058 +0.46(+1.24%)
Mar 04, 2013 36.59 36.90 36.24 36.76 1,981,905 -0.08(-0.21%)
Mar 01, 2013 36.33 36.97 35.97 36.83 2,278,491 +0.33(+0.90%)
Feb 28, 2013 36.76 36.96 36.50 36.51 2,459,248 -0.17(-0.47%)
Feb 27, 2013 35.92 36.84 35.76 36.68 2,006,884 +0.73(+2.04%)
Feb 26, 2013 35.44 36.11 35.37 35.95 2,487,734 +0.68(+1.93%)
Feb 25, 2013 36.39 36.82 35.26 35.26 1,769,027 -1.01(-2.78%)
Feb 22, 2013 35.16 36.40 35.16 36.27 2,419,735 +0.97(+2.74%)
Feb 21, 2013 36.28 36.29 35.16 35.31 3,506,654 -0.91(-2.50%)
Feb 20, 2013 37.00 37.09 36.13 36.21 2,238,777 -0.67(-1.82%)
Feb 19, 2013 36.81 37.30 36.74 36.89 1,816,533 +0.21(+0.56%)
Feb 15, 2013 37.11 37.11 36.52 36.68 2,069,805 -0.35(-0.93%)
Feb 14, 2013 36.99 37.41 36.78 37.02 2,395,434 -0.03(-0.07%)
Feb 13, 2013 37.09 37.44 36.86 37.05 3,085,019 +0.08(+0.21%)
Feb 12, 2013 37.02 37.02 36.57 36.97 3,086,113 +0.11(+0.30%)
Feb 11, 2013 36.86 36.98 36.51 36.86 1,300,830 +0.09(+0.23%)
Feb 08, 2013 36.70 37.21 36.63 36.77 1,655,997 +0.19(+0.52%)
Feb 07, 2013 36.52 36.70 36.16 36.58 2,186,967 -0.16(-0.42%)
Feb 06, 2013 36.48 36.90 36.22 36.74 2,513,989 +0.53(+1.45%)
Feb 04, 2013 35.78 36.90 35.74 36.21 4,574,927 +0.21(+0.58%)
Feb 01, 2013 35.71 36.25 35.70 36.01 2,305,762 +0.50(+1.41%)
Jan 31, 2013 36.06 36.20 35.42 35.51 1,815,331 -0.43(-1.20%)
Jan 30, 2013 35.93 36.24 35.83 35.94 1,931,332 -0.08(-0.22%)
Jan 29, 2013 35.85 36.09 35.41 36.01 2,429,499 -0.01(-0.02%)
Jan 28, 2013 35.89 36.45 35.85 36.02 3,873,246 -0.09(-0.24%)
Jan 25, 2013 34.50 36.35 34.44 36.11 6,456,269 +2.00(+5.87%)
Jan 24, 2013 34.25 34.69 33.37 34.11 4,288,674 -0.50(-1.45%)
Jan 23, 2013 34.75 34.88 34.22 34.61 3,011,476 +0.02(+0.05%)
Jan 22, 2013 34.60 34.75 34.31 34.59 2,414,992 -0.03(-0.10%)
Jan 18, 2013 34.63 35.57 34.41 34.63 5,197,129 +0.04(+0.12%)
Jan 17, 2013 33.11 34.72 33.11 34.58 5,192,054 +1.51(+4.57%)
Jan 16, 2013 32.78 33.12 32.78 33.07 1,412,791 +0.21(+0.63%)
Jan 15, 2013 32.73 33.18 32.71 32.86 2,340,988 -0.12(-0.37%)
Jan 14, 2013 33.01 33.32 32.61 32.99 1,671,624 -0.19(-0.57%)
Jan 11, 2013 32.74 33.19 32.74 33.18 1,952,200 +0.51(+1.56%)
Jan 10, 2013 32.58 33.04 32.47 32.67 1,898,871 +0.48(+1.50%)
Jan 09, 2013 32.02 32.24 31.98 32.18 1,699,807 +0.27(+0.84%)
Jan 08, 2013 32.36 32.55 31.86 31.92 1,971,075 -0.51(-1.57%)
Jan 07, 2013 32.60 32.73 32.23 32.42 1,961,804 -0.43(-1.31%)
Jan 04, 2013 32.84 33.06 32.76 32.86 1,950,603 +0.08(+0.24%)
Jan 03, 2013 32.85 33.19 32.44 32.78 3,955,032 -0.65(-1.94%)
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.