Skip to main content

Lam Research (NQ: LRCX )

1,061.31 -28.27 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 94.60 94.60 94.60 0 -1.27(-1.33%)
Dec 29, 2016 96.17 96.20 95.18 95.87 1,358,560 -0.38(-0.39%)
Dec 28, 2016 98.33 98.74 96.20 96.25 1,225,255 -1.31(-1.34%)
Dec 27, 2016 97.12 98.02 96.88 97.56 887,087 +0.87(+0.90%)
Dec 23, 2016 96.69 96.69 96.69 0 +0.33(+0.34%)
Dec 22, 2016 95.62 96.80 95.60 96.36 1,549,554 +1.08(+1.14%)
Dec 21, 2016 95.45 96.19 95.21 95.27 1,305,153 -0.33(-0.35%)
Dec 20, 2016 96.80 96.80 95.30 95.60 1,464,624 -0.13(-0.13%)
Dec 19, 2016 95.50 97.16 95.32 95.73 2,484,142 +2.27(+2.43%)
Dec 16, 2016 94.93 95.63 93.31 93.46 2,929,367 -1.49(-1.57%)
Dec 15, 2016 93.61 95.45 93.06 94.95 1,606,562 +1.50(+1.61%)
Dec 14, 2016 93.04 94.37 92.76 93.45 1,574,981 +0.34(+0.37%)
Dec 13, 2016 93.20 93.82 92.80 93.11 1,518,951 +0.38(+0.41%)
Dec 12, 2016 92.51 93.39 92.17 92.72 1,410,445 -0.01(-0.01%)
Dec 09, 2016 94.93 94.93 91.97 92.73 2,500,384 -2.73(-2.86%)
Dec 08, 2016 94.52 95.90 94.21 95.46 1,416,309 +0.53(+0.56%)
Dec 07, 2016 91.75 94.92 91.49 94.92 3,120,437 +3.12(+3.40%)
Dec 06, 2016 92.63 92.63 90.76 91.81 2,716,834 +0.58(+0.63%)
Dec 05, 2016 90.35 91.58 89.61 91.23 3,353,202 +1.70(+1.90%)
Dec 02, 2016 88.37 90.44 88.37 89.53 3,192,572 +1.70(+1.94%)
Dec 01, 2016 94.12 94.18 87.12 87.82 7,588,271 -6.63(-7.02%)
Nov 30, 2016 95.82 96.21 94.43 94.45 2,106,417 -1.38(-1.44%)
Nov 29, 2016 95.58 96.39 94.94 95.83 2,549,071 +0.71(+0.75%)
Nov 28, 2016 95.70 96.25 95.05 95.12 2,237,480 -0.69(-0.72%)
Nov 25, 2016 95.28 95.97 94.71 95.81 886,338 +0.53(+0.55%)
Nov 23, 2016 95.28 95.28 95.28 0 +0.21(+0.22%)
Nov 22, 2016 95.22 95.65 94.50 95.07 2,222,092 +0.42(+0.44%)
Nov 21, 2016 93.46 94.69 93.24 94.65 2,397,507 +1.36(+1.46%)
Nov 18, 2016 92.15 95.55 91.89 93.28 4,163,822 +0.81(+0.88%)
Nov 17, 2016 90.50 92.52 89.73 92.47 2,064,650 +2.28(+2.53%)
Nov 16, 2016 89.77 90.24 89.16 90.19 1,450,536 +0.11(+0.12%)
Nov 15, 2016 89.02 90.39 88.35 90.09 2,241,002 +2.33(+2.65%)
Nov 14, 2016 87.13 88.12 86.87 87.76 1,985,825 +0.91(+1.05%)
Nov 11, 2016 85.36 86.99 84.72 86.85 1,900,678 +1.35(+1.58%)
Nov 10, 2016 87.42 88.59 85.96 85.50 3,038,836 -1.82(-2.08%)
Nov 09, 2016 86.23 87.52 85.77 87.32 2,204,859 -0.99(-1.12%)
Nov 08, 2016 87.76 88.78 87.23 88.30 1,687,376 +0.54(+0.62%)
Nov 07, 2016 85.95 87.82 85.94 87.76 4,104,982 +3.13(+3.69%)
Nov 04, 2016 84.06 85.68 83.47 84.63 2,499,664 -0.21(-0.25%)
Nov 03, 2016 85.41 85.47 84.58 84.85 2,630,807 -0.54(-0.64%)
Nov 02, 2016 85.41 86.09 84.46 85.39 3,194,717 -0.18(-0.21%)
Nov 01, 2016 86.56 86.80 84.71 85.57 2,844,193 -0.72(-0.84%)
Oct 31, 2016 86.34 86.78 85.85 86.29 2,252,738 +0.58(+0.68%)
Oct 28, 2016 86.61 87.13 85.55 85.71 1,800,101 -0.44(-0.51%)
Oct 27, 2016 87.83 88.11 85.99 86.15 2,612,879 -1.04(-1.20%)
Oct 26, 2016 87.07 87.91 86.76 87.19 2,644,064 -0.19(-0.21%)
Oct 25, 2016 88.32 88.35 87.23 87.38 2,489,298 -0.80(-0.91%)
Oct 24, 2016 87.71 88.47 87.32 88.18 2,317,591 +1.22(+1.40%)
Oct 21, 2016 86.20 88.31 86.18 86.96 4,860,144 +0.60(+0.69%)
Oct 20, 2016 89.09 89.92 85.41 86.36 8,890,987 -2.48(-2.79%)
Oct 19, 2016 88.79 89.25 88.38 88.84 4,805,305 +0.22(+0.25%)
Oct 18, 2016 88.24 88.81 87.80 88.62 3,239,444 +1.26(+1.44%)
Oct 17, 2016 87.21 88.30 86.84 87.36 2,477,242 -0.14(-0.16%)
Oct 14, 2016 87.59 88.34 87.42 87.50 3,009,234 +0.44(+0.50%)
Oct 13, 2016 87.41 87.41 86.34 87.07 3,874,054 -0.85(-0.96%)
Oct 12, 2016 87.48 88.27 86.25 87.91 4,445,977 -0.81(-0.91%)
Oct 11, 2016 90.52 90.55 87.88 88.72 5,514,245 -2.28(-2.51%)
Oct 10, 2016 89.95 91.26 89.63 91.00 3,911,944 +1.60(+1.79%)
Oct 07, 2016 88.96 89.88 88.10 89.40 6,507,149 +0.14(+0.16%)
Oct 06, 2016 88.06 89.51 87.15 89.26 11,531,724 +3.58(+4.18%)
Oct 05, 2016 84.38 85.97 84.10 85.68 3,582,080 +1.19(+1.41%)
Oct 04, 2016 84.24 84.99 83.98 84.48 3,016,107 +0.21(+0.25%)
Oct 03, 2016 83.88 84.93 83.81 84.27 2,251,629 -0.11(-0.13%)
Sep 30, 2016 83.45 84.98 83.22 84.38 3,584,440 +1.32(+1.59%)
Sep 29, 2016 82.76 83.83 82.39 83.06 3,483,972 +0.26(+0.31%)
Sep 28, 2016 82.60 83.03 82.12 82.80 1,376,500 +0.38(+0.46%)
Sep 27, 2016 80.68 82.53 80.68 82.42 1,885,915 +0.98(+1.20%)
Sep 26, 2016 81.53 81.73 81.04 81.44 1,911,238 -0.33(-0.40%)
Sep 23, 2016 82.34 82.81 81.71 81.77 1,936,308 -0.81(-0.98%)
Sep 22, 2016 83.37 83.64 82.04 82.58 2,975,091 -0.53(-0.64%)
Sep 21, 2016 82.43 83.13 81.78 83.11 2,072,689 +1.17(+1.42%)
Sep 20, 2016 82.54 82.95 81.71 81.94 2,098,851 -0.15(-0.18%)
Sep 19, 2016 83.55 83.55 81.87 82.10 1,810,095 -0.72(-0.87%)
Sep 16, 2016 83.01 83.60 81.91 82.82 2,347,133 -0.36(-0.43%)
Sep 15, 2016 81.58 83.48 81.58 83.17 2,966,292 +1.59(+1.95%)
Sep 14, 2016 81.77 82.09 81.01 81.58 2,914,433 +0.03(+0.03%)
Sep 13, 2016 82.37 83.00 81.06 81.55 2,659,072 -1.54(-1.85%)
Sep 12, 2016 80.05 83.38 80.00 83.09 2,083,017 +2.13(+2.63%)
Sep 09, 2016 82.26 82.51 80.85 80.96 3,036,723 -2.12(-2.55%)
Sep 08, 2016 83.02 83.68 82.72 83.09 1,347,558 -0.42(-0.50%)
Sep 07, 2016 82.98 83.89 82.93 83.50 2,776,160 +0.30(+0.36%)
Sep 06, 2016 83.36 84.22 82.68 83.20 2,224,921 -0.59(-0.70%)
Sep 02, 2016 84.57 83.79 83.79 83.79 1,823,735 -0.24(-0.29%)
Sep 01, 2016 83.11 84.15 82.39 84.03 2,139,673 +1.16(+1.40%)
Aug 31, 2016 82.58 83.01 81.97 82.86 1,953,545 +0.30(+0.37%)
Aug 30, 2016 83.96 84.13 82.35 82.56 2,505,151 -1.21(-1.44%)
Aug 29, 2016 83.34 85.04 82.59 83.77 1,917,951 +0.47(+0.56%)
Aug 26, 2016 82.94 83.60 82.37 83.30 1,902,656 +0.33(+0.40%)
Aug 25, 2016 82.39 83.42 82.22 82.97 1,903,804 +0.67(+0.81%)
Aug 24, 2016 83.38 83.62 81.99 82.30 1,815,006 -1.06(-1.27%)
Aug 23, 2016 83.78 84.25 83.00 83.36 2,850,223 +0.60(+0.73%)
Aug 22, 2016 82.41 83.20 82.05 82.76 1,734,471 +0.01(+0.01%)
Aug 19, 2016 81.91 83.11 81.21 82.75 3,104,654 +2.01(+2.49%)
Aug 18, 2016 80.36 80.89 79.92 80.74 1,862,515 +0.64(+0.80%)
Aug 17, 2016 79.53 80.52 79.47 80.10 2,209,069 +0.31(+0.39%)
Aug 16, 2016 80.30 80.75 79.77 79.79 2,294,055 -0.78(-0.97%)
Aug 15, 2016 79.18 81.13 79.12 80.57 2,392,029 +1.39(+1.75%)
Aug 12, 2016 79.08 80.08 78.59 79.19 2,352,242 +0.26(+0.33%)
Aug 11, 2016 79.16 79.80 78.66 78.93 5,315,282 -0.20(-0.25%)
Aug 10, 2016 82.63 82.75 78.26 79.13 7,934,698 -3.71(-4.48%)
Aug 09, 2016 82.55 82.98 82.25 82.84 1,501,683 +0.51(+0.61%)
Aug 08, 2016 82.72 82.85 82.13 82.33 1,762,880 -0.47(-0.57%)
Aug 05, 2016 81.69 82.85 81.47 82.80 1,697,843 +1.17(+1.44%)
Aug 04, 2016 80.65 81.69 80.24 81.63 2,405,389 +1.01(+1.26%)
Aug 03, 2016 79.33 80.63 79.20 80.62 2,480,789 +0.94(+1.18%)
Aug 02, 2016 80.46 80.88 78.99 79.68 2,517,379 -0.94(-1.17%)
Aug 01, 2016 80.07 80.77 79.73 80.62 1,870,026 +0.91(+1.14%)
Jul 29, 2016 82.62 82.62 79.62 79.71 3,670,762 -2.94(-3.56%)
Jul 28, 2016 82.53 83.29 81.34 82.65 3,180,900 +0.99(+1.22%)
Jul 27, 2016 81.87 81.95 80.78 81.66 3,008,754 +0.32(+0.39%)
Jul 26, 2016 80.98 81.85 80.24 81.34 2,894,739 +0.85(+1.06%)
Jul 25, 2016 79.97 80.54 79.60 80.48 1,459,458 +0.52(+0.66%)
Jul 22, 2016 79.64 80.22 79.02 79.96 1,441,842 +0.65(+0.82%)
Jul 21, 2016 80.92 81.11 79.03 79.31 2,435,319 -1.68(-2.07%)
Jul 20, 2016 79.92 81.25 79.44 80.99 2,856,403 +1.52(+1.91%)
Jul 19, 2016 78.83 79.92 78.28 79.47 1,912,315 +0.15(+0.19%)
Jul 18, 2016 79.58 79.64 78.51 79.32 2,037,295 +0.69(+0.88%)
Jul 15, 2016 78.31 78.89 77.81 78.63 2,065,474 +0.59(+0.76%)
Jul 14, 2016 79.48 79.69 77.98 78.03 2,773,552 -0.66(-0.84%)
Jul 13, 2016 78.58 79.36 78.34 78.69 2,337,040 +0.34(+0.43%)
Jul 12, 2016 77.48 78.42 77.25 78.35 2,657,062 +1.70(+2.21%)
Jul 11, 2016 75.89 76.97 75.48 76.66 2,164,419 +1.29(+1.71%)
Jul 08, 2016 73.60 75.72 72.85 75.37 3,003,671 +2.52(+3.46%)
Jul 07, 2016 72.96 73.89 72.40 72.85 2,060,621 +0.13(+0.18%)
Jul 05, 2016 73.44 73.45 71.91 72.71 2,065,852 -0.97(-1.31%)
Jul 01, 2016 74.54 73.68 73.68 73.68 1,950,205 -0.96(-1.28%)
Jun 30, 2016 73.53 74.64 72.97 74.64 3,204,687 +1.65(+2.26%)
Jun 29, 2016 73.28 74.31 72.16 72.99 4,622,511 +0.47(+0.65%)
Jun 28, 2016 71.92 72.54 71.49 72.52 2,692,373 +1.52(+2.14%)
Jun 27, 2016 72.24 72.66 70.28 71.00 3,387,320 -2.06(-2.82%)
Jun 24, 2016 73.69 76.19 73.06 73.06 6,465,009 -4.35(-5.62%)
Jun 23, 2016 76.61 77.42 76.50 77.41 2,935,132 +1.36(+1.79%)
Jun 22, 2016 75.00 76.26 74.90 76.05 2,788,043 +0.88(+1.17%)
Jun 21, 2016 75.19 75.48 74.65 75.17 1,497,984 +0.34(+0.45%)
Jun 20, 2016 74.56 75.25 74.21 74.84 2,976,186 +1.23(+1.68%)
Jun 17, 2016 73.27 73.61 72.58 73.60 2,660,570 +0.20(+0.27%)
Jun 16, 2016 72.59 73.53 72.24 73.41 1,480,597 +0.17(+0.23%)
Jun 15, 2016 73.34 73.89 72.75 73.24 1,838,395 +0.45(+0.62%)
Jun 14, 2016 72.53 73.03 72.11 72.79 1,664,168 -0.01(-0.01%)
Jun 13, 2016 72.41 73.57 72.41 72.79 1,598,004 -0.35(-0.47%)
Jun 10, 2016 73.07 73.36 72.63 73.14 1,855,076 -1.12(-1.51%)
Jun 09, 2016 73.41 74.31 72.93 74.26 1,773,067 +0.21(+0.29%)
Jun 08, 2016 73.60 74.18 73.41 74.05 1,419,022 +0.37(+0.51%)
Jun 07, 2016 73.57 73.93 73.08 73.67 1,908,826 +0.58(+0.79%)
Jun 06, 2016 73.90 74.08 72.95 73.10 1,708,105 -0.43(-0.58%)
Jun 03, 2016 73.68 73.77 73.01 73.52 1,861,434 -0.47(-0.63%)
Jun 02, 2016 73.47 74.59 73.21 73.99 3,197,353 +0.44(+0.60%)
Jun 01, 2016 73.03 73.64 72.57 73.55 2,483,852 +0.28(+0.39%)
May 31, 2016 73.11 73.47 72.57 73.27 2,909,614 -0.14(-0.19%)
May 27, 2016 71.84 73.41 73.41 73.41 4,222,764 +1.73(+2.41%)
May 26, 2016 71.17 71.83 71.03 71.68 2,181,324 +0.35(+0.50%)
May 25, 2016 70.43 71.50 70.07 71.33 3,335,744 +1.19(+1.70%)
May 24, 2016 68.67 70.41 68.59 70.13 4,060,195 +2.17(+3.19%)
May 23, 2016 67.82 68.44 67.37 67.97 3,656,346 +0.12(+0.18%)
May 20, 2016 66.60 68.13 66.37 67.84 3,950,419 +2.97(+4.58%)
May 19, 2016 65.17 65.52 64.58 64.87 2,058,595 -0.58(-0.88%)
May 18, 2016 64.81 66.14 64.55 65.45 2,638,731 +0.73(+1.13%)
May 17, 2016 65.16 65.39 64.52 64.71 3,793,939 -0.28(-0.44%)
May 16, 2016 63.87 65.39 63.70 64.99 4,651,765 -0.78(-1.18%)
May 13, 2016 66.12 66.34 65.65 65.77 2,432,127 -0.50(-0.75%)
May 12, 2016 67.09 67.27 65.55 66.27 2,636,738 -0.63(-0.94%)
May 11, 2016 66.73 67.32 66.63 66.90 2,162,566 -0.30(-0.45%)
May 10, 2016 66.30 67.22 65.96 67.20 3,114,837 +1.16(+1.76%)
May 09, 2016 66.36 66.71 65.75 66.04 2,758,234 -0.27(-0.40%)
May 06, 2016 66.21 66.62 65.68 66.30 2,659,041 -0.10(-0.15%)
May 05, 2016 66.39 67.09 66.18 66.40 3,246,596 +0.13(+0.20%)
May 04, 2016 66.73 67.45 66.02 66.27 3,907,286 -0.73(-1.10%)
May 03, 2016 67.00 67.34 66.67 67.00 3,758,790 -0.76(-1.12%)
May 02, 2016 67.60 68.29 67.05 67.76 4,205,294 +0.17(+0.25%)
Apr 29, 2016 68.86 68.97 66.96 67.60 5,140,546 -1.56(-2.25%)
Apr 28, 2016 70.73 71.12 68.98 69.15 3,655,526 -2.49(-3.47%)
Apr 27, 2016 71.09 71.81 70.51 71.64 4,277,165 +0.64(+0.90%)
Apr 26, 2016 71.29 72.02 70.56 71.00 3,063,946 +0.03(+0.04%)
Apr 25, 2016 71.42 71.59 70.36 70.97 2,522,598 -0.38(-0.53%)
Apr 22, 2016 71.45 72.38 70.87 71.36 2,512,626 -0.15(-0.21%)
Apr 21, 2016 73.18 74.17 70.97 71.51 4,516,556 -1.64(-2.24%)
Apr 20, 2016 72.87 73.43 71.48 73.14 4,610,448 -0.09(-0.12%)
Apr 19, 2016 72.99 73.49 72.36 73.23 3,311,251 +0.63(+0.87%)
Apr 18, 2016 72.26 72.92 71.76 72.60 3,060,326 +0.37(+0.51%)
Apr 15, 2016 71.68 72.45 71.09 72.23 3,256,054 +0.03(+0.04%)
Apr 14, 2016 72.24 72.82 71.42 72.20 3,122,637 -1.06(-1.45%)
Apr 13, 2016 72.71 73.28 72.23 73.27 2,896,438 +1.25(+1.73%)
Apr 12, 2016 72.28 72.55 71.04 72.02 2,712,490 +0.02(+0.02%)
Apr 11, 2016 72.81 72.82 71.92 72.00 1,842,643 +0.23(+0.32%)
Apr 08, 2016 72.59 72.95 71.39 71.77 1,936,488 -0.09(-0.12%)
Apr 07, 2016 72.61 72.99 71.18 71.86 2,825,863 -1.24(-1.69%)
Apr 06, 2016 72.14 73.16 71.89 73.10 2,472,049 +0.82(+1.14%)
Apr 05, 2016 72.39 73.20 72.16 72.28 2,125,840 -0.95(-1.29%)
Apr 04, 2016 73.42 73.42 72.39 73.22 2,315,146 -0.15(-0.20%)
Apr 01, 2016 72.80 73.56 72.28 73.37 3,287,423 +0.29(+0.40%)
Mar 31, 2016 72.38 73.49 71.61 73.08 4,360,178 +0.36(+0.50%)
Mar 30, 2016 73.05 73.89 72.43 72.72 3,005,149 +0.22(+0.31%)
Mar 29, 2016 70.01 72.59 69.67 72.50 3,728,321 +2.49(+3.55%)
Mar 28, 2016 70.31 70.42 69.80 70.01 1,778,025 +0.22(+0.32%)
Mar 24, 2016 69.67 69.79 69.79 69.79 2,437,518 -0.42(-0.60%)
Mar 23, 2016 70.65 70.79 70.18 70.21 2,273,054 -0.73(-1.02%)
Mar 22, 2016 70.82 71.16 69.99 70.94 1,690,290 +0.37(+0.53%)
Mar 21, 2016 70.06 70.60 69.87 70.57 1,756,083 +0.30(+0.43%)
Mar 18, 2016 70.40 70.79 69.75 70.27 3,021,687 +0.14(+0.20%)
Mar 17, 2016 69.52 70.34 68.55 70.13 3,008,472 +1.28(+1.86%)
Mar 16, 2016 68.21 68.89 67.68 68.84 2,657,901 +0.58(+0.84%)
Mar 15, 2016 68.18 68.55 67.71 68.27 2,653,336 +0.21(+0.31%)
Mar 14, 2016 66.94 68.13 66.85 68.06 1,765,865 +0.66(+0.98%)
Mar 11, 2016 66.97 67.68 66.55 67.39 2,417,859 +0.83(+1.25%)
Mar 10, 2016 65.59 67.21 65.32 66.56 3,357,630 +1.26(+1.92%)
Mar 09, 2016 65.07 65.82 64.64 65.30 1,857,184 +0.42(+0.64%)
Mar 08, 2016 66.13 66.44 64.83 64.89 3,709,425 -1.50(-2.27%)
Mar 07, 2016 65.27 66.43 65.11 66.39 3,377,160 +0.89(+1.36%)
Mar 04, 2016 66.28 66.31 65.05 65.50 1,843,231 -0.48(-0.72%)
Mar 03, 2016 65.69 66.09 65.12 65.97 1,591,070 +0.28(+0.43%)
Mar 02, 2016 66.39 66.39 65.06 65.69 2,747,611 -0.90(-1.35%)
Mar 01, 2016 64.77 66.92 64.40 66.59 3,333,673 +2.00(+3.10%)
Feb 29, 2016 64.67 65.75 64.42 64.59 2,898,674 -0.45(-0.69%)
Feb 26, 2016 64.20 65.35 63.88 65.04 3,393,466 +1.22(+1.91%)
Feb 25, 2016 62.14 63.85 62.13 63.82 3,333,606 +1.72(+2.77%)
Feb 24, 2016 60.59 62.15 60.09 62.11 2,256,051 +1.10(+1.81%)
Feb 23, 2016 61.44 61.99 60.76 61.00 2,216,145 -0.98(-1.58%)
Feb 22, 2016 61.85 62.97 61.23 61.98 4,140,334 +0.50(+0.82%)
Feb 19, 2016 61.26 62.94 61.14 61.48 4,667,064 +1.76(+2.95%)
Feb 18, 2016 61.30 61.30 59.68 59.72 2,961,048 -1.30(-2.14%)
Feb 17, 2016 60.03 61.08 59.74 61.02 3,670,837 +1.47(+2.47%)
Feb 16, 2016 58.87 60.33 58.74 59.55 3,183,803 +1.35(+2.32%)
Feb 12, 2016 57.20 58.20 58.20 58.20 2,325,401 +1.62(+2.87%)
Feb 11, 2016 56.77 57.59 55.60 56.58 4,511,343 -1.12(-1.94%)
Feb 10, 2016 58.16 58.76 57.36 57.70 3,756,717 -0.09(-0.15%)
Feb 09, 2016 57.35 58.51 56.56 57.79 3,351,621 -0.44(-0.76%)
Feb 08, 2016 59.91 60.24 57.28 58.23 2,843,311 -2.55(-4.19%)
Feb 05, 2016 62.44 62.72 59.96 60.78 3,379,769 -2.20(-3.50%)
Feb 04, 2016 62.88 63.50 62.18 62.98 2,503,524 +0.05(+0.08%)
Feb 03, 2016 62.85 63.27 61.09 62.93 3,767,756 +0.76(+1.22%)
Feb 02, 2016 63.09 63.66 61.79 62.17 3,926,735 -1.82(-2.85%)
Feb 01, 2016 62.74 64.60 62.62 63.99 3,089,122 +0.73(+1.16%)
Jan 29, 2016 61.71 63.84 61.71 63.26 4,445,339 +2.06(+3.37%)
Jan 28, 2016 60.37 62.56 60.04 61.20 4,806,232 +1.72(+2.89%)
Jan 27, 2016 60.63 60.97 59.25 59.48 2,676,619 -1.09(-1.80%)
Jan 26, 2016 59.97 60.73 59.44 60.57 2,036,443 +0.65(+1.09%)
Jan 25, 2016 60.95 60.95 59.77 59.92 2,937,609 -0.63(-1.05%)
Jan 22, 2016 61.29 62.09 60.07 60.55 2,594,220 +0.53(+0.88%)
Jan 21, 2016 61.64 61.72 59.55 60.03 4,466,406 -1.28(-2.08%)
Jan 20, 2016 59.40 62.00 59.06 61.30 5,048,003 +1.86(+3.13%)
Jan 19, 2016 60.86 61.42 59.00 59.44 3,304,533 -0.44(-0.74%)
Jan 15, 2016 61.02 59.89 59.89 59.89 6,926,726 -3.52(-5.55%)
Jan 14, 2016 61.49 64.19 60.70 63.40 5,230,412 +2.53(+4.15%)
Jan 13, 2016 63.10 63.71 60.63 60.87 3,548,571 -2.08(-3.30%)
Jan 12, 2016 63.90 64.28 61.97 62.95 2,847,864 +0.43(+0.69%)
Jan 11, 2016 62.68 62.89 61.39 62.52 3,386,761 +0.41(+0.67%)
Jan 08, 2016 63.78 63.94 61.18 62.11 5,374,657 -1.08(-1.72%)
Jan 07, 2016 63.53 64.78 62.97 63.19 3,915,053 -1.63(-2.51%)
Jan 06, 2016 67.41 67.94 63.90 64.82 5,225,549 -4.04(-5.87%)
Jan 05, 2016 68.87 69.22 67.89 68.86 2,169,633 +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.