Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 94.65 94.65 94.65 0 -1.27(-1.33%)
Dec 29, 2016 96.22 96.26 95.23 95.92 1,357,844 -0.38(-0.39%)
Dec 28, 2016 98.39 98.79 96.25 96.30 1,224,609 -1.31(-1.34%)
Dec 27, 2016 97.17 98.07 96.94 97.61 886,619 +0.87(+0.90%)
Dec 23, 2016 96.74 96.74 96.74 0 +0.33(+0.34%)
Dec 22, 2016 95.67 96.85 95.66 96.41 1,548,737 +1.08(+1.14%)
Dec 21, 2016 95.50 96.24 95.26 95.32 1,304,465 -0.33(-0.35%)
Dec 20, 2016 96.85 96.85 95.35 95.66 1,463,852 -0.13(-0.13%)
Dec 19, 2016 95.55 97.21 95.37 95.78 2,482,833 +2.27(+2.43%)
Dec 16, 2016 94.98 95.68 93.35 93.51 2,927,823 -1.50(-1.57%)
Dec 15, 2016 93.66 95.50 93.11 95.00 1,605,715 +1.50(+1.61%)
Dec 14, 2016 93.09 94.42 92.81 93.50 1,574,150 +0.34(+0.37%)
Dec 13, 2016 93.25 93.87 92.84 93.16 1,518,150 +0.39(+0.41%)
Dec 12, 2016 92.56 93.44 92.22 92.77 1,409,702 -0.01(-0.01%)
Dec 09, 2016 94.98 94.98 92.02 92.78 2,499,066 -2.73(-2.86%)
Dec 08, 2016 94.57 95.95 94.26 95.51 1,415,563 +0.53(+0.56%)
Dec 07, 2016 91.80 94.97 91.53 94.97 3,118,792 +3.12(+3.40%)
Dec 06, 2016 92.68 92.68 90.81 91.85 2,715,402 +0.58(+0.63%)
Dec 05, 2016 90.40 91.63 89.65 91.28 3,351,435 +1.70(+1.90%)
Dec 02, 2016 88.41 90.49 88.41 89.57 3,190,889 +1.70(+1.94%)
Dec 01, 2016 94.17 94.23 87.17 87.87 7,584,272 -6.63(-7.02%)
Nov 30, 2016 95.87 96.26 94.48 94.50 2,105,306 -1.38(-1.44%)
Nov 29, 2016 95.63 96.44 94.99 95.88 2,547,727 +0.71(+0.75%)
Nov 28, 2016 95.75 96.30 95.10 95.17 2,236,301 -0.69(-0.72%)
Nov 25, 2016 95.33 96.02 94.76 95.86 885,870 +0.53(+0.55%)
Nov 23, 2016 95.33 95.33 95.33 0 +0.21(+0.22%)
Nov 22, 2016 95.27 95.71 94.55 95.12 2,220,921 +0.42(+0.44%)
Nov 21, 2016 93.51 94.74 93.29 94.70 2,396,243 +1.36(+1.46%)
Nov 18, 2016 92.20 95.60 91.93 93.33 4,161,627 +0.81(+0.88%)
Nov 17, 2016 90.54 92.57 89.78 92.52 2,063,562 +2.28(+2.53%)
Nov 16, 2016 89.82 90.29 89.21 90.24 1,449,771 +0.11(+0.12%)
Nov 15, 2016 89.06 90.44 88.40 90.13 2,239,821 +2.33(+2.65%)
Nov 14, 2016 87.17 88.17 86.92 87.81 1,984,778 +0.91(+1.05%)
Nov 11, 2016 85.41 87.03 84.77 86.90 1,899,676 +1.35(+1.58%)
Nov 10, 2016 87.47 88.64 86.01 85.54 3,037,234 -1.82(-2.08%)
Nov 09, 2016 86.27 87.57 85.82 87.36 2,203,697 -0.99(-1.12%)
Nov 08, 2016 87.81 88.82 87.27 88.35 1,686,486 +0.54(+0.62%)
Nov 07, 2016 86.00 87.87 85.98 87.81 4,102,818 +3.13(+3.69%)
Nov 04, 2016 84.10 85.72 83.51 84.68 2,498,347 -0.21(-0.25%)
Nov 03, 2016 85.45 85.52 84.63 84.89 2,629,421 -0.54(-0.64%)
Nov 02, 2016 85.45 86.13 84.50 85.44 3,193,033 -0.18(-0.21%)
Nov 01, 2016 86.60 86.85 84.76 85.61 2,842,694 -0.72(-0.84%)
Oct 31, 2016 86.38 86.83 85.89 86.34 2,251,550 +0.58(+0.68%)
Oct 28, 2016 86.66 87.17 85.60 85.76 1,799,152 -0.44(-0.51%)
Oct 27, 2016 87.88 88.16 86.03 86.19 2,611,502 -1.04(-1.20%)
Oct 26, 2016 87.11 87.96 86.81 87.24 2,642,670 -0.19(-0.21%)
Oct 25, 2016 88.37 88.40 87.27 87.42 2,487,986 -0.80(-0.91%)
Oct 24, 2016 87.75 88.51 87.36 88.23 2,316,369 +1.22(+1.40%)
Oct 21, 2016 86.25 88.36 86.23 87.01 4,857,583 +0.60(+0.69%)
Oct 20, 2016 89.14 89.96 85.45 86.41 8,886,301 -2.48(-2.79%)
Oct 19, 2016 88.84 89.30 88.42 88.89 4,802,772 +0.22(+0.25%)
Oct 18, 2016 88.29 88.86 87.84 88.66 3,237,737 +1.26(+1.44%)
Oct 17, 2016 87.26 88.34 86.89 87.41 2,475,936 -0.14(-0.16%)
Oct 14, 2016 87.64 88.39 87.47 87.55 3,007,648 +0.44(+0.50%)
Oct 13, 2016 87.46 87.46 86.38 87.11 3,872,012 -0.85(-0.96%)
Oct 12, 2016 87.52 88.32 86.29 87.96 4,443,634 -0.81(-0.91%)
Oct 11, 2016 90.57 90.60 87.92 88.77 5,511,338 -2.28(-2.51%)
Oct 10, 2016 90.00 91.31 89.68 91.05 3,909,882 +1.60(+1.79%)
Oct 07, 2016 89.01 89.93 88.15 89.45 6,503,720 +0.14(+0.16%)
Oct 06, 2016 88.11 89.55 87.19 89.31 11,525,646 +3.58(+4.18%)
Oct 05, 2016 84.42 86.02 84.14 85.72 3,580,192 +1.19(+1.41%)
Oct 04, 2016 84.29 85.04 84.02 84.53 3,014,517 +0.21(+0.25%)
Oct 03, 2016 83.92 84.97 83.86 84.31 2,250,442 -0.11(-0.13%)
Sep 30, 2016 83.49 85.03 83.27 84.42 3,582,551 +1.32(+1.59%)
Sep 29, 2016 82.81 83.88 82.43 83.10 3,482,135 +0.26(+0.31%)
Sep 28, 2016 82.65 83.07 82.17 82.84 1,375,774 +0.38(+0.46%)
Sep 27, 2016 80.72 82.58 80.72 82.46 1,884,921 +0.98(+1.20%)
Sep 26, 2016 81.57 81.77 81.08 81.48 1,910,231 -0.33(-0.40%)
Sep 23, 2016 82.39 82.85 81.76 81.81 1,935,287 -0.81(-0.98%)
Sep 22, 2016 83.41 83.68 82.09 82.62 2,973,523 -0.53(-0.64%)
Sep 21, 2016 82.47 83.17 81.83 83.15 2,071,597 +1.17(+1.42%)
Sep 20, 2016 82.58 82.99 81.76 81.99 2,097,745 -0.15(-0.18%)
Sep 19, 2016 83.59 83.59 81.92 82.14 1,809,140 -0.72(-0.87%)
Sep 16, 2016 83.06 83.65 81.95 82.86 2,345,896 -0.36(-0.43%)
Sep 15, 2016 81.62 83.52 81.62 83.22 2,964,729 +1.60(+1.95%)
Sep 14, 2016 81.81 82.13 81.05 81.62 2,912,897 +0.03(+0.03%)
Sep 13, 2016 82.42 83.04 81.10 81.59 2,657,671 -1.54(-1.85%)
Sep 12, 2016 80.09 83.42 80.04 83.14 2,081,919 +2.13(+2.63%)
Sep 09, 2016 82.30 82.55 80.89 81.01 3,035,122 -2.12(-2.55%)
Sep 08, 2016 83.07 83.73 82.77 83.13 1,346,848 -0.42(-0.50%)
Sep 07, 2016 83.02 83.94 82.97 83.55 2,774,696 +0.30(+0.36%)
Sep 06, 2016 83.41 84.27 82.73 83.25 2,223,748 -0.59(-0.70%)
Sep 02, 2016 84.61 83.83 83.83 83.83 1,822,774 -0.24(-0.29%)
Sep 01, 2016 83.16 84.20 82.44 84.07 2,138,544 +1.16(+1.40%)
Aug 31, 2016 82.62 83.05 82.01 82.91 1,952,515 +0.30(+0.37%)
Aug 30, 2016 84.00 84.18 82.39 82.61 2,503,830 -1.21(-1.44%)
Aug 29, 2016 83.39 85.08 82.64 83.81 1,916,940 +0.47(+0.57%)
Aug 26, 2016 82.99 83.65 82.41 83.34 1,901,652 +0.33(+0.40%)
Aug 25, 2016 82.44 83.47 82.27 83.01 1,902,801 +0.67(+0.81%)
Aug 24, 2016 83.42 83.66 82.04 82.35 1,814,049 -1.06(-1.27%)
Aug 23, 2016 83.82 84.29 83.04 83.41 2,848,721 +0.60(+0.73%)
Aug 22, 2016 82.45 83.25 82.09 82.80 1,733,556 +0.01(+0.01%)
Aug 19, 2016 81.96 83.16 81.26 82.79 3,103,018 +2.01(+2.49%)
Aug 18, 2016 80.40 80.94 79.96 80.78 1,861,533 +0.64(+0.80%)
Aug 17, 2016 79.58 80.56 79.51 80.14 2,207,904 +0.31(+0.39%)
Aug 16, 2016 80.34 80.79 79.82 79.83 2,292,845 -0.78(-0.97%)
Aug 15, 2016 79.22 81.18 79.16 80.62 2,390,768 +1.39(+1.75%)
Aug 12, 2016 79.12 80.13 78.63 79.23 2,351,002 +0.26(+0.33%)
Aug 11, 2016 79.20 79.84 78.70 78.97 5,312,480 -0.20(-0.25%)
Aug 10, 2016 82.68 82.79 78.30 79.17 7,930,514 -3.71(-4.48%)
Aug 09, 2016 82.60 83.02 82.29 82.88 1,500,891 +0.51(+0.61%)
Aug 08, 2016 82.77 82.89 82.17 82.37 1,761,950 -0.47(-0.57%)
Aug 05, 2016 81.74 82.89 81.51 82.85 1,696,948 +1.17(+1.44%)
Aug 04, 2016 80.70 81.74 80.28 81.67 2,404,121 +1.01(+1.26%)
Aug 03, 2016 79.37 80.67 79.24 80.66 2,479,481 +0.94(+1.18%)
Aug 02, 2016 80.50 80.93 79.03 79.72 2,516,051 -0.94(-1.17%)
Aug 01, 2016 80.11 80.81 79.77 80.66 1,869,040 +0.91(+1.14%)
Jul 29, 2016 82.67 82.67 79.67 79.75 3,668,827 -2.94(-3.56%)
Jul 28, 2016 82.57 83.33 81.38 82.69 3,179,223 +0.99(+1.22%)
Jul 27, 2016 81.91 81.99 80.82 81.70 3,007,168 +0.32(+0.39%)
Jul 26, 2016 81.02 81.90 80.28 81.38 2,893,213 +0.85(+1.06%)
Jul 25, 2016 80.01 80.58 79.64 80.53 1,458,688 +0.52(+0.66%)
Jul 22, 2016 79.68 80.26 79.06 80.00 1,441,082 +0.65(+0.82%)
Jul 21, 2016 80.96 81.15 79.07 79.35 2,434,036 -1.68(-2.07%)
Jul 20, 2016 79.96 81.29 79.48 81.03 2,854,897 +1.52(+1.91%)
Jul 19, 2016 78.87 79.96 78.32 79.51 1,911,307 +0.15(+0.19%)
Jul 18, 2016 79.62 79.68 78.55 79.36 2,036,221 +0.69(+0.88%)
Jul 15, 2016 78.35 78.93 77.85 78.67 2,064,385 +0.60(+0.76%)
Jul 14, 2016 79.52 79.74 78.02 78.07 2,772,090 -0.66(-0.83%)
Jul 13, 2016 78.62 79.40 78.38 78.73 2,335,808 +0.34(+0.43%)
Jul 12, 2016 77.52 78.46 77.29 78.39 2,655,661 +1.70(+2.21%)
Jul 11, 2016 75.93 77.01 75.52 76.70 2,163,278 +1.29(+1.71%)
Jul 08, 2016 73.64 75.77 72.89 75.41 3,002,087 +2.52(+3.46%)
Jul 07, 2016 73.00 73.93 72.43 72.89 2,059,535 +0.13(+0.18%)
Jul 05, 2016 73.48 73.49 71.94 72.75 2,064,763 -0.97(-1.31%)
Jul 01, 2016 74.58 73.72 73.72 73.72 1,949,177 -0.96(-1.28%)
Jun 30, 2016 73.57 74.68 73.01 74.68 3,202,998 +1.65(+2.26%)
Jun 29, 2016 73.32 74.35 72.20 73.03 4,620,074 +0.47(+0.65%)
Jun 28, 2016 71.96 72.58 71.53 72.56 2,690,954 +1.52(+2.14%)
Jun 27, 2016 72.27 72.70 70.32 71.04 3,385,534 -2.06(-2.82%)
Jun 24, 2016 73.73 76.23 73.10 73.10 6,461,601 -4.35(-5.62%)
Jun 23, 2016 76.65 77.46 76.54 77.45 2,933,584 +1.36(+1.79%)
Jun 22, 2016 75.04 76.30 74.94 76.09 2,786,574 +0.88(+1.17%)
Jun 21, 2016 75.23 75.52 74.69 75.21 1,497,194 +0.34(+0.45%)
Jun 20, 2016 74.60 75.29 74.25 74.88 2,974,617 +1.23(+1.68%)
Jun 17, 2016 73.30 73.65 72.62 73.64 2,659,167 +0.20(+0.27%)
Jun 16, 2016 72.63 73.57 72.28 73.45 1,479,817 +0.17(+0.23%)
Jun 15, 2016 73.38 73.93 72.79 73.28 1,837,425 +0.45(+0.62%)
Jun 14, 2016 72.57 73.07 72.15 72.82 1,663,290 -0.01(-0.01%)
Jun 13, 2016 72.45 73.61 72.45 72.83 1,597,161 -0.35(-0.47%)
Jun 10, 2016 73.11 73.40 72.66 73.18 1,854,098 -1.12(-1.51%)
Jun 09, 2016 73.45 74.35 72.97 74.30 1,772,132 +0.21(+0.29%)
Jun 08, 2016 73.64 74.22 73.45 74.09 1,418,274 +0.37(+0.51%)
Jun 07, 2016 73.61 73.97 73.12 73.71 1,907,820 +0.58(+0.79%)
Jun 06, 2016 73.94 74.12 72.98 73.14 1,707,204 -0.43(-0.58%)
Jun 03, 2016 73.72 73.81 73.05 73.56 1,860,453 -0.47(-0.63%)
Jun 02, 2016 73.51 74.63 73.25 74.03 3,195,667 +0.44(+0.60%)
Jun 01, 2016 73.07 73.68 72.61 73.59 2,482,543 +0.28(+0.39%)
May 31, 2016 73.15 73.51 72.61 73.31 2,908,081 -0.14(-0.19%)
May 27, 2016 71.88 73.45 73.45 73.45 4,220,539 +1.73(+2.41%)
May 26, 2016 71.21 71.87 71.07 71.72 2,180,174 +0.35(+0.50%)
May 25, 2016 70.46 71.53 70.11 71.37 3,333,986 +1.19(+1.70%)
May 24, 2016 68.70 70.45 68.62 70.17 4,058,055 +2.17(+3.19%)
May 23, 2016 67.85 68.47 67.41 68.00 3,654,418 +0.12(+0.18%)
May 20, 2016 66.63 68.16 66.41 67.88 3,948,337 +2.97(+4.58%)
May 19, 2016 65.21 65.55 64.61 64.90 2,057,510 -0.58(-0.88%)
May 18, 2016 64.84 66.18 64.59 65.48 2,637,340 +0.73(+1.13%)
May 17, 2016 65.20 65.43 64.55 64.74 3,791,939 -0.28(-0.44%)
May 16, 2016 63.90 65.43 63.74 65.03 4,649,313 -0.78(-1.18%)
May 13, 2016 66.15 66.37 65.69 65.81 2,430,845 -0.50(-0.75%)
May 12, 2016 67.13 67.30 65.59 66.30 2,635,348 -0.63(-0.94%)
May 11, 2016 66.76 67.36 66.67 66.93 2,161,426 -0.30(-0.45%)
May 10, 2016 66.34 67.26 65.99 67.23 3,113,195 +1.16(+1.76%)
May 09, 2016 66.39 66.75 65.79 66.07 2,756,780 -0.27(-0.40%)
May 06, 2016 66.25 66.65 65.71 66.34 2,657,640 -0.10(-0.15%)
May 05, 2016 66.43 67.13 66.21 66.44 3,244,885 +0.13(+0.20%)
May 04, 2016 66.76 67.49 66.06 66.30 3,905,226 -0.73(-1.10%)
May 03, 2016 67.04 67.37 66.71 67.04 3,756,809 -0.76(-1.12%)
May 02, 2016 67.63 68.32 67.08 67.80 4,203,077 +0.17(+0.25%)
Apr 29, 2016 68.90 69.00 66.99 67.63 5,137,836 -1.56(-2.25%)
Apr 28, 2016 70.76 71.15 69.01 69.19 3,653,599 -2.49(-3.47%)
Apr 27, 2016 71.13 71.84 70.55 71.68 4,274,910 +0.64(+0.90%)
Apr 26, 2016 71.33 72.06 70.60 71.04 3,062,331 +0.03(+0.04%)
Apr 25, 2016 71.45 71.63 70.40 71.01 2,521,268 -0.38(-0.53%)
Apr 22, 2016 71.49 72.42 70.91 71.39 2,511,302 -0.15(-0.21%)
Apr 21, 2016 73.22 74.21 71.00 71.54 4,514,176 -1.64(-2.24%)
Apr 20, 2016 72.91 73.46 71.52 73.18 4,608,018 -0.09(-0.12%)
Apr 19, 2016 73.03 73.53 72.40 73.27 3,309,506 +0.63(+0.87%)
Apr 18, 2016 72.30 72.96 71.80 72.64 3,058,713 +0.37(+0.51%)
Apr 15, 2016 71.72 72.49 71.13 72.27 3,254,338 +0.03(+0.04%)
Apr 14, 2016 72.28 72.85 71.45 72.24 3,120,991 -1.06(-1.45%)
Apr 13, 2016 72.75 73.31 72.27 73.31 2,894,911 +1.25(+1.73%)
Apr 12, 2016 72.32 72.59 71.07 72.06 2,711,061 +0.02(+0.02%)
Apr 11, 2016 72.84 72.85 71.96 72.04 1,841,672 +0.23(+0.32%)
Apr 08, 2016 72.62 72.99 71.43 71.81 1,935,467 -0.09(-0.12%)
Apr 07, 2016 72.65 73.03 71.22 71.90 2,824,374 -1.24(-1.69%)
Apr 06, 2016 72.18 73.20 71.93 73.14 2,470,746 +0.82(+1.14%)
Apr 05, 2016 72.43 73.23 72.20 72.31 2,124,720 -0.95(-1.29%)
Apr 04, 2016 73.46 73.46 72.43 73.26 2,313,926 -0.15(-0.21%)
Apr 01, 2016 72.84 73.60 72.31 73.41 3,285,690 +0.29(+0.40%)
Mar 31, 2016 72.42 73.53 71.65 73.12 4,357,880 +0.36(+0.50%)
Mar 30, 2016 73.08 73.92 72.46 72.76 3,003,565 +0.22(+0.31%)
Mar 29, 2016 70.05 72.63 69.71 72.53 3,726,355 +2.49(+3.55%)
Mar 28, 2016 70.35 70.45 69.83 70.05 1,777,088 +0.22(+0.32%)
Mar 24, 2016 69.70 69.83 69.83 69.83 2,436,234 -0.43(-0.60%)
Mar 23, 2016 70.68 70.83 70.22 70.25 2,271,856 -0.73(-1.02%)
Mar 22, 2016 70.86 71.20 70.03 70.98 1,689,399 +0.37(+0.53%)
Mar 21, 2016 70.10 70.64 69.91 70.61 1,755,158 +0.30(+0.43%)
Mar 18, 2016 70.44 70.83 69.79 70.30 3,020,094 +0.14(+0.20%)
Mar 17, 2016 69.55 70.37 68.59 70.16 3,006,886 +1.28(+1.86%)
Mar 16, 2016 68.25 68.93 67.72 68.88 2,656,500 +0.58(+0.84%)
Mar 15, 2016 68.22 68.59 67.75 68.30 2,651,937 +0.21(+0.31%)
Mar 14, 2016 66.98 68.16 66.89 68.09 1,764,934 +0.66(+0.98%)
Mar 11, 2016 67.00 67.72 66.59 67.43 2,416,584 +0.83(+1.25%)
Mar 10, 2016 65.62 67.24 65.36 66.59 3,355,861 +1.26(+1.92%)
Mar 09, 2016 65.11 65.86 64.67 65.34 1,856,205 +0.42(+0.64%)
Mar 08, 2016 66.16 66.47 64.86 64.92 3,707,470 -1.50(-2.27%)
Mar 07, 2016 65.30 66.46 65.14 66.43 3,375,380 +0.89(+1.36%)
Mar 04, 2016 66.32 66.34 65.08 65.53 1,842,260 -0.48(-0.72%)
Mar 03, 2016 65.73 66.12 65.15 66.01 1,590,231 +0.28(+0.43%)
Mar 02, 2016 66.42 66.42 65.09 65.73 2,746,163 -0.90(-1.35%)
Mar 01, 2016 64.80 66.95 64.43 66.63 3,331,916 +2.00(+3.10%)
Feb 29, 2016 64.70 65.79 64.46 64.62 2,897,146 -0.45(-0.69%)
Feb 26, 2016 64.24 65.38 63.91 65.07 3,391,677 +1.22(+1.91%)
Feb 25, 2016 62.17 63.88 62.16 63.86 3,331,849 +1.72(+2.77%)
Feb 24, 2016 60.62 62.18 60.12 62.14 2,254,862 +1.10(+1.81%)
Feb 23, 2016 61.47 62.02 60.79 61.04 2,214,976 -0.98(-1.58%)
Feb 22, 2016 61.88 63.00 61.27 62.02 4,138,151 +0.50(+0.82%)
Feb 19, 2016 61.29 62.98 61.17 61.51 4,664,604 +1.76(+2.95%)
Feb 18, 2016 61.33 61.33 59.71 59.75 2,959,487 -1.30(-2.14%)
Feb 17, 2016 60.06 61.12 59.77 61.05 3,668,902 +1.47(+2.47%)
Feb 16, 2016 58.90 60.37 58.77 59.58 3,182,124 +1.35(+2.32%)
Feb 12, 2016 57.23 58.23 58.23 58.23 2,324,176 +1.62(+2.87%)
Feb 11, 2016 56.80 57.62 55.63 56.61 4,508,965 -1.12(-1.94%)
Feb 10, 2016 58.19 58.79 57.40 57.73 3,754,737 -0.09(-0.15%)
Feb 09, 2016 57.38 58.54 56.59 57.82 3,349,854 -0.44(-0.76%)
Feb 08, 2016 59.94 60.27 57.31 58.26 2,841,812 -2.55(-4.19%)
Feb 05, 2016 62.47 62.76 59.99 60.81 3,377,988 -2.20(-3.50%)
Feb 04, 2016 62.91 63.54 62.22 63.01 2,502,204 +0.05(+0.08%)
Feb 03, 2016 62.89 63.30 61.12 62.96 3,765,770 +0.76(+1.22%)
Feb 02, 2016 63.13 63.69 61.82 62.20 3,924,665 -1.82(-2.85%)
Feb 01, 2016 62.77 64.63 62.65 64.03 3,087,493 +0.73(+1.16%)
Jan 29, 2016 61.74 63.88 61.74 63.29 4,442,996 +2.06(+3.37%)
Jan 28, 2016 60.40 62.60 60.08 61.23 4,803,699 +1.72(+2.89%)
Jan 27, 2016 60.66 61.00 59.28 59.51 2,675,208 -1.09(-1.80%)
Jan 26, 2016 60.00 60.76 59.47 60.60 2,035,369 +0.65(+1.09%)
Jan 25, 2016 60.98 60.98 59.80 59.95 2,936,061 -0.63(-1.05%)
Jan 22, 2016 61.32 62.12 60.10 60.59 2,592,853 +0.53(+0.88%)
Jan 21, 2016 61.67 61.75 59.58 60.06 4,464,052 -1.28(-2.08%)
Jan 20, 2016 59.43 62.03 59.09 61.34 5,045,342 +1.86(+3.13%)
Jan 19, 2016 60.90 61.45 59.03 59.48 3,302,791 -0.44(-0.74%)
Jan 15, 2016 61.05 59.92 59.92 59.92 6,923,075 -3.52(-5.55%)
Jan 14, 2016 61.52 64.22 60.73 63.43 5,227,655 +2.53(+4.15%)
Jan 13, 2016 63.13 63.74 60.66 60.90 3,546,701 -2.08(-3.30%)
Jan 12, 2016 63.94 64.32 62.00 62.98 2,846,363 +0.43(+0.69%)
Jan 11, 2016 62.71 62.92 61.42 62.55 3,384,976 +0.41(+0.67%)
Jan 08, 2016 63.81 63.97 61.21 62.14 5,371,824 -1.08(-1.72%)
Jan 07, 2016 63.57 64.82 63.00 63.22 3,912,989 -1.63(-2.52%)
Jan 06, 2016 67.45 67.97 63.94 64.85 5,222,794 -4.05(-5.87%)
Jan 05, 2016 68.91 69.25 67.93 68.90 2,168,490 +0.37(+0.54%)
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.