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 (%)
Mar 31, 2010 31.86 32.49 31.75 32.19 2,812,847 -0.09(-0.29%)
Mar 30, 2010 32.17 32.44 31.61 32.29 3,443,196 +0.21(+0.65%)
Mar 29, 2010 31.74 32.17 31.70 32.08 2,882,187 +0.60(+1.89%)
Mar 26, 2010 32.01 32.31 31.29 31.48 2,273,537 -0.47(-1.46%)
Mar 25, 2010 31.80 32.60 31.73 31.95 4,435,632 +0.60(+1.93%)
Mar 24, 2010 31.90 32.07 31.29 31.35 3,328,869 -0.75(-2.34%)
Mar 23, 2010 31.00 32.23 30.93 32.10 5,141,003 +1.13(+3.65%)
Mar 22, 2010 29.24 31.01 29.15 30.97 6,673,188 +1.74(+5.96%)
Mar 19, 2010 29.42 29.47 28.85 29.22 3,894,817 -0.02(-0.06%)
Mar 18, 2010 29.17 29.75 28.82 29.24 3,319,579 +0.01(+0.03%)
Mar 17, 2010 29.40 29.49 28.94 29.23 3,701,699 +0.13(+0.44%)
Mar 16, 2010 28.32 29.16 28.28 29.10 3,862,182 +0.91(+3.24%)
Mar 15, 2010 28.20 28.76 28.09 28.19 7,764,174 -1.36(-4.61%)
Mar 12, 2010 30.04 30.23 29.39 29.55 3,441,729 -0.41(-1.38%)
Mar 11, 2010 30.45 30.84 29.78 29.97 3,376,578 -0.71(-2.31%)
Mar 10, 2010 30.05 30.73 29.85 30.67 2,966,493 +0.70(+2.33%)
Mar 09, 2010 30.08 30.23 29.59 29.98 1,894,083 -0.17(-0.57%)
Mar 08, 2010 29.94 30.23 29.85 30.15 1,478,482 +0.20(+0.66%)
Mar 05, 2010 29.88 30.24 29.36 29.95 2,567,304 +0.17(+0.58%)
Mar 04, 2010 30.46 30.62 29.55 29.78 2,646,404 -0.59(-1.93%)
Mar 03, 2010 30.79 30.94 30.16 30.36 2,046,849 -0.24(-0.79%)
Mar 02, 2010 30.39 31.13 30.35 30.60 3,771,940 +0.29(+0.97%)
Mar 01, 2010 29.41 30.39 29.41 30.31 2,638,490 +1.06(+3.63%)
Feb 26, 2010 29.08 29.31 28.45 29.25 2,162,876 +0.13(+0.44%)
Feb 25, 2010 28.69 29.22 28.18 29.12 3,636,422 +0.03(+0.12%)
Feb 24, 2010 28.80 29.59 28.73 29.09 6,747,191 +0.49(+1.72%)
Feb 23, 2010 30.23 30.36 28.26 28.59 7,828,854 -1.81(-5.96%)
Feb 22, 2010 30.79 30.96 30.34 30.41 2,268,036 -0.35(-1.15%)
Feb 19, 2010 30.12 30.79 29.95 30.76 2,765,113 +0.46(+1.51%)
Feb 18, 2010 30.27 30.36 29.55 30.30 3,389,421 -0.12(-0.40%)
Feb 17, 2010 31.04 31.04 30.16 30.42 2,387,209 -0.38(-1.23%)
Feb 16, 2010 30.58 30.83 30.48 30.80 2,679,730 +0.57(+1.88%)
Feb 12, 2010 29.45 30.23 30.23 30.23 3,161,872 +0.24(+0.81%)
Feb 11, 2010 28.98 30.16 28.71 29.99 3,158,178 +0.93(+3.21%)
Feb 10, 2010 29.12 29.53 28.45 29.06 1,841,914 +0.00(+0.00%)
Feb 09, 2010 28.71 29.34 28.48 29.06 3,473,668 +0.62(+2.18%)
Feb 08, 2010 28.65 29.07 28.17 28.44 2,423,517 -0.28(-0.96%)
Feb 05, 2010 27.92 28.75 27.74 28.72 3,664,615 +0.90(+3.22%)
Feb 04, 2010 28.28 28.40 27.66 27.82 4,072,596 -0.83(-2.89%)
Feb 03, 2010 29.03 29.33 28.47 28.65 5,053,537 -0.62(-2.12%)
Feb 02, 2010 29.27 29.42 28.91 29.27 4,587,770 +0.27(+0.92%)
Feb 01, 2010 28.59 29.13 28.49 29.00 3,340,263 +0.53(+1.85%)
Jan 29, 2010 29.14 29.33 28.12 28.47 5,122,671 -0.32(-1.11%)
Jan 28, 2010 30.74 30.98 28.65 28.79 8,245,115 -1.86(-6.08%)
Jan 27, 2010 29.77 30.70 29.62 30.66 3,501,175 +0.47(+1.54%)
Jan 26, 2010 30.04 30.74 29.75 30.19 3,618,794 +0.09(+0.32%)
Jan 25, 2010 29.69 30.36 29.63 30.10 2,621,354 +0.52(+1.75%)
Jan 22, 2010 31.05 31.56 29.57 29.58 3,747,405 -1.90(-6.03%)
Jan 21, 2010 31.83 32.75 31.39 31.48 2,499,152 -0.44(-1.38%)
Jan 20, 2010 31.57 32.03 31.00 31.92 2,694,725 -0.03(-0.11%)
Jan 19, 2010 31.86 32.15 31.64 31.95 2,655,720 +0.19(+0.60%)
Jan 15, 2010 33.18 31.76 31.76 31.76 3,197,695 -1.31(-3.96%)
Jan 14, 2010 33.36 33.57 32.78 33.07 2,576,202 -0.45(-1.34%)
Jan 13, 2010 33.64 33.78 32.50 33.52 3,352,232 +0.10(+0.31%)
Jan 12, 2010 35.21 35.30 33.34 33.42 4,178,965 -2.32(-6.49%)
Jan 11, 2010 35.29 35.85 35.12 35.74 4,048,381 +0.93(+2.68%)
Jan 08, 2010 33.93 35.00 33.74 34.81 2,344,186 +0.85(+2.52%)
Jan 07, 2010 33.86 34.29 33.57 33.95 1,673,260 -0.06(-0.18%)
Jan 06, 2010 34.18 34.62 33.93 34.01 2,502,056 -0.16(-0.45%)
Jan 05, 2010 34.32 34.33 33.72 34.17 1,696,397 -0.23(-0.68%)
Jan 04, 2010 34.24 34.89 34.09 34.40 2,152,647 +0.58(+1.71%)
Dec 31, 2009 34.17 33.82 33.82 33.82 930,685 -0.23(-0.68%)
Dec 30, 2009 33.42 34.11 33.42 34.06 1,253,986 +0.58(+1.73%)
Dec 29, 2009 33.30 33.48 32.94 33.48 1,588,968 +0.32(+0.96%)
Dec 28, 2009 33.59 33.71 32.99 33.16 1,066,921 -0.41(-1.21%)
Dec 24, 2009 33.62 33.62 33.38 33.56 292,492 +0.16(+0.49%)
Dec 23, 2009 33.56 33.82 33.34 33.40 1,532,819 -0.15(-0.44%)
Dec 22, 2009 33.86 34.33 33.50 33.55 1,472,975 -0.23(-0.69%)
Dec 21, 2009 32.99 34.01 32.99 33.78 1,492,952 +0.97(+2.97%)
Dec 18, 2009 32.95 33.25 32.67 32.80 3,530,680 -0.04(-0.13%)
Dec 17, 2009 33.59 33.59 32.83 32.85 1,544,162 -0.82(-2.43%)
Dec 16, 2009 33.59 34.14 33.47 33.67 1,816,669 +0.11(+0.33%)
Dec 15, 2009 33.71 33.71 33.15 33.55 1,266,872 -0.03(-0.08%)
Dec 14, 2009 33.25 33.63 32.85 33.58 1,692,618 +0.77(+2.34%)
Dec 11, 2009 33.37 33.77 32.66 32.81 2,306,425 -0.48(-1.45%)
Dec 10, 2009 33.24 33.81 33.18 33.30 1,593,877 +0.15(+0.44%)
Dec 09, 2009 33.25 33.29 32.78 33.15 1,892,710 -0.16(-0.47%)
Dec 08, 2009 32.82 33.52 32.41 33.30 2,296,153 +0.33(+0.99%)
Dec 07, 2009 33.05 33.23 32.55 32.98 2,343,462 +0.03(+0.08%)
Dec 04, 2009 32.93 33.30 32.31 32.95 3,489,840 +0.35(+1.08%)
Dec 03, 2009 31.90 32.93 31.79 32.60 4,911,226 +0.85(+2.66%)
Dec 02, 2009 29.98 31.97 29.95 31.75 4,355,044 +1.60(+5.32%)
Dec 01, 2009 29.38 30.37 29.38 30.15 2,824,803 +0.83(+2.82%)
Nov 30, 2009 29.58 29.66 28.94 29.32 1,570,984 -0.43(-1.45%)
Nov 27, 2009 29.32 30.05 28.96 29.75 659,204 -0.40(-1.32%)
Nov 25, 2009 30.06 30.35 29.97 30.15 1,095,754 +0.25(+0.84%)
Nov 24, 2009 30.02 30.20 29.60 29.90 1,612,392 -0.08(-0.26%)
Nov 23, 2009 29.80 30.51 29.74 29.98 1,678,125 +0.63(+2.15%)
Nov 20, 2009 29.34 29.75 29.23 29.35 2,093,391 -0.24(-0.82%)
Nov 19, 2009 30.27 30.27 29.41 29.59 2,048,629 -1.16(-3.76%)
Nov 18, 2009 31.63 31.71 30.70 30.74 2,038,707 -0.97(-3.05%)
Nov 17, 2009 31.29 31.73 31.00 31.71 2,040,308 +0.42(+1.35%)
Nov 16, 2009 30.90 31.40 30.83 31.29 1,461,973 +0.62(+2.03%)
Nov 13, 2009 30.42 31.07 30.24 30.67 2,041,236 +0.32(+1.05%)
Nov 12, 2009 30.67 31.13 30.29 30.35 1,215,321 -0.38(-1.24%)
Nov 11, 2009 30.34 31.17 30.33 30.73 1,441,738 +0.68(+2.27%)
Nov 10, 2009 30.13 30.71 29.89 30.04 2,437,454 +0.03(+0.09%)
Nov 09, 2009 29.58 30.18 29.58 30.02 2,055,365 +0.57(+1.93%)
Nov 06, 2009 29.25 29.96 28.89 29.45 1,588,263 +0.04(+0.15%)
Nov 05, 2009 29.10 29.67 28.96 29.41 2,116,336 +0.68(+2.37%)
Nov 04, 2009 28.84 29.40 28.68 28.72 1,792,529 +0.04(+0.15%)
Nov 03, 2009 28.99 28.99 28.24 28.68 2,736,418 -0.67(-2.29%)
Nov 02, 2009 29.27 29.78 28.65 29.35 3,253,573 +0.27(+0.92%)
Oct 30, 2009 30.00 30.04 29.03 29.09 4,593,878 -1.22(-4.04%)
Oct 29, 2009 29.11 30.34 28.97 30.31 3,927,767 +1.44(+4.99%)
Oct 28, 2009 29.97 30.10 28.81 28.87 3,345,249 -1.02(-3.41%)
Oct 27, 2009 31.15 31.54 29.77 29.89 2,743,097 -1.03(-3.32%)
Oct 26, 2009 31.55 31.87 30.64 30.92 2,448,495 -0.42(-1.35%)
Oct 23, 2009 31.55 32.28 31.10 31.34 3,207,024 -0.66(-2.08%)
Oct 22, 2009 31.80 32.31 31.22 32.00 6,074,100 +1.08(+3.49%)
Oct 21, 2009 31.67 32.08 30.92 30.92 4,688,142 -0.99(-3.11%)
Oct 20, 2009 31.62 32.61 31.38 31.92 3,448,547 +0.16(+0.49%)
Oct 19, 2009 31.42 32.11 31.18 31.76 2,887,179 +0.31(+0.99%)
Oct 16, 2009 32.11 32.20 30.88 31.45 4,266,428 -0.82(-2.54%)
Oct 15, 2009 31.99 32.30 31.55 32.27 4,054,119 -0.36(-1.11%)
Oct 14, 2009 32.78 32.78 31.87 32.63 7,601,310 -0.08(-0.24%)
Oct 13, 2009 33.22 33.22 32.50 32.71 8,813,753 +0.01(+0.03%)
Oct 12, 2009 32.44 32.81 31.38 32.70 6,976,549 +1.48(+4.76%)
Oct 09, 2009 30.39 31.38 30.32 31.22 4,958,491 +1.36(+4.56%)
Oct 08, 2009 29.81 30.02 28.97 29.85 3,448,826 +0.47(+1.58%)
Oct 07, 2009 29.50 29.56 29.10 29.39 3,272,844 -0.25(-0.84%)
Oct 06, 2009 29.02 30.05 28.90 29.64 2,589,518 +0.80(+2.78%)
Oct 05, 2009 27.91 29.11 27.91 28.84 3,598,854 +0.80(+2.86%)
Oct 02, 2009 28.10 28.52 27.75 28.03 2,241,959 -0.31(-1.10%)
Oct 01, 2009 29.26 29.59 28.17 28.34 3,040,694 -1.12(-3.81%)
Sep 30, 2009 29.10 29.96 28.97 29.47 3,598,212 +0.51(+1.76%)
Sep 29, 2009 29.49 29.72 28.89 28.96 1,436,986 -0.58(-1.96%)
Sep 28, 2009 29.28 30.04 29.09 29.54 1,889,587 +0.42(+1.45%)
Sep 25, 2009 29.03 29.47 28.87 29.11 1,593,522 -0.20(-0.68%)
Sep 24, 2009 29.79 29.91 28.71 29.31 2,454,484 -0.39(-1.31%)
Sep 23, 2009 30.24 30.57 29.69 29.70 2,236,386 -0.25(-0.84%)
Sep 22, 2009 29.52 30.09 29.30 29.95 1,758,705 +0.59(+2.00%)
Sep 21, 2009 29.32 29.79 29.09 29.36 1,827,009 -0.03(-0.09%)
Sep 18, 2009 28.74 29.62 28.72 29.39 2,652,771 +0.88(+3.09%)
Sep 17, 2009 29.47 29.79 28.51 28.51 2,837,500 -1.01(-3.42%)
Sep 16, 2009 29.92 29.92 29.20 29.52 2,978,880 -0.11(-0.38%)
Sep 15, 2009 30.23 30.53 29.47 29.63 4,403,474 -0.74(-2.44%)
Sep 14, 2009 29.63 30.53 29.60 30.37 3,969,242 +0.39(+1.29%)
Sep 11, 2009 30.17 30.23 29.47 29.98 3,650,433 -0.20(-0.66%)
Sep 10, 2009 28.74 30.23 28.72 30.18 4,681,009 +1.34(+4.64%)
Sep 09, 2009 27.85 28.97 27.56 28.84 4,357,410 +1.04(+3.75%)
Sep 08, 2009 27.85 28.09 27.36 27.80 3,191,650 +0.60(+2.19%)
Sep 04, 2009 26.96 27.21 26.71 27.21 2,803,594 +0.77(+2.90%)
Sep 03, 2009 26.07 26.49 25.77 26.44 1,649,241 +0.42(+1.62%)
Sep 02, 2009 25.96 26.31 25.70 26.02 2,018,966 +0.04(+0.17%)
Sep 01, 2009 26.40 27.32 25.91 25.97 3,059,247 -0.51(-1.92%)
Aug 31, 2009 27.17 27.17 26.40 26.48 2,350,371 -0.54(-2.01%)
Aug 28, 2009 26.81 27.53 26.63 27.02 2,306,221 +0.60(+2.25%)
Aug 27, 2009 26.15 26.51 25.74 26.43 1,748,092 -0.03(-0.10%)
Aug 26, 2009 25.45 26.56 25.45 26.46 2,652,693 +0.65(+2.51%)
Aug 25, 2009 25.46 25.99 25.33 25.81 1,854,391 +0.35(+1.39%)
Aug 24, 2009 25.83 26.22 25.35 25.45 1,742,466 -0.38(-1.47%)
Aug 21, 2009 25.60 25.92 25.04 25.83 1,498,002 +0.47(+1.84%)
Aug 20, 2009 25.20 25.64 25.16 25.37 1,712,353 +0.12(+0.48%)
Aug 19, 2009 24.62 25.32 24.57 25.25 1,908,206 +0.18(+0.72%)
Aug 18, 2009 24.51 25.08 24.50 25.07 2,385,404 +0.66(+2.72%)
Aug 17, 2009 24.68 24.83 24.20 24.40 2,197,384 -0.76(-3.02%)
Aug 14, 2009 25.85 25.98 24.91 25.16 2,726,314 -0.98(-3.76%)
Aug 13, 2009 25.83 26.17 25.37 26.15 3,005,229 +0.41(+1.61%)
Aug 12, 2009 24.56 25.92 24.56 25.73 4,126,216 +1.23(+5.04%)
Aug 11, 2009 24.97 25.33 24.45 24.50 2,684,296 -0.49(-1.97%)
Aug 10, 2009 25.32 25.56 24.67 24.99 2,009,011 -0.38(-1.50%)
Aug 07, 2009 25.92 26.05 25.27 25.37 2,677,437 -0.16(-0.64%)
Aug 06, 2009 25.81 26.21 25.32 25.53 2,005,650 -0.27(-1.04%)
Aug 05, 2009 25.96 26.38 25.67 25.80 3,102,790 -0.22(-0.83%)
Aug 04, 2009 26.15 26.30 25.86 26.02 2,972,289 -0.35(-1.34%)
Aug 03, 2009 26.40 26.66 26.00 26.37 3,208,599 +0.44(+1.70%)
Jul 31, 2009 25.91 26.66 25.76 25.93 4,689,436 +0.19(+0.74%)
Jul 30, 2009 28.61 28.96 25.52 25.74 8,312,285 -2.00(-7.21%)
Jul 29, 2009 27.96 28.03 27.34 27.74 3,209,382 -0.27(-0.95%)
Jul 28, 2009 28.07 28.61 27.71 28.01 3,230,572 -0.36(-1.28%)
Jul 27, 2009 27.95 28.37 27.40 28.37 2,452,233 +0.75(+2.72%)
Jul 24, 2009 27.64 27.86 27.17 27.62 2,710,637 -0.37(-1.33%)
Jul 23, 2009 27.40 28.03 26.77 27.99 2,701,852 +0.85(+3.15%)
Jul 22, 2009 26.44 27.47 26.18 27.14 2,960,592 +0.59(+2.21%)
Jul 21, 2009 26.35 26.55 25.84 26.55 2,802,258 +0.21(+0.79%)
Jul 20, 2009 25.89 26.52 25.89 26.34 1,872,932 +0.28(+1.09%)
Jul 17, 2009 25.64 26.08 25.13 26.06 2,688,285 +0.29(+1.14%)
Jul 16, 2009 25.19 25.88 25.00 25.77 3,106,898 +0.47(+1.88%)
Jul 15, 2009 24.78 25.52 24.71 25.29 6,429,175 +0.85(+3.49%)
Jul 14, 2009 23.98 24.64 23.92 24.44 4,090,132 +0.50(+2.09%)
Jul 13, 2009 23.20 23.95 22.36 23.94 4,358,850 +1.27(+5.59%)
Jul 10, 2009 22.88 23.38 22.32 22.67 4,165,930 -0.35(-1.54%)
Jul 09, 2009 22.88 23.37 22.76 23.02 3,923,248 +0.51(+2.26%)
Jul 08, 2009 22.79 23.05 22.00 22.51 3,375,161 -0.10(-0.46%)
Jul 07, 2009 23.45 23.97 22.60 22.62 4,444,846 -1.01(-4.27%)
Jul 06, 2009 23.44 24.01 23.08 23.63 5,290,964 +0.38(+1.63%)
Jul 02, 2009 22.64 23.43 22.38 23.25 6,043,111 +0.52(+2.28%)
Jul 01, 2009 22.81 23.21 22.57 22.73 5,488,427 +0.30(+1.35%)
Jun 30, 2009 22.08 22.47 21.85 22.43 4,619,753 +0.48(+2.20%)
Jun 29, 2009 21.08 21.99 21.07 21.94 3,213,965 +0.58(+2.70%)
Jun 26, 2009 21.19 21.85 21.12 21.37 1,793,770 +0.02(+0.08%)
Jun 25, 2009 21.03 21.39 20.53 21.35 2,359,724 +0.45(+2.15%)
Jun 24, 2009 20.28 21.11 20.28 20.90 3,298,350 +0.50(+2.45%)
Jun 23, 2009 20.91 20.91 20.27 20.40 3,865,223 -0.34(-1.66%)
Jun 22, 2009 21.03 21.36 20.75 20.75 3,344,398 -0.45(-2.12%)
Jun 19, 2009 21.43 21.55 21.05 21.19 2,680,580 +0.10(+0.49%)
Jun 18, 2009 21.27 21.45 20.86 21.09 1,947,138 -0.18(-0.85%)
Jun 17, 2009 21.44 21.50 20.21 21.27 3,434,290 +0.41(+1.94%)
Jun 16, 2009 21.53 21.69 20.79 20.87 2,584,199 -0.49(-2.30%)
Jun 15, 2009 21.69 21.86 20.90 21.36 3,022,791 -0.76(-3.43%)
Jun 12, 2009 22.20 22.44 21.40 22.12 2,308,072 -0.10(-0.47%)
Jun 11, 2009 22.69 22.89 22.07 22.22 2,577,591 -0.28(-1.23%)
Jun 10, 2009 22.98 23.05 22.25 22.50 3,172,963 -0.25(-1.10%)
Jun 09, 2009 22.13 23.00 22.12 22.75 2,708,412 +0.84(+3.82%)
Jun 08, 2009 21.76 22.17 21.44 21.91 2,496,848 -0.24(-1.09%)
Jun 05, 2009 22.81 22.97 22.00 22.15 5,486,808 -1.14(-4.89%)
Jun 04, 2009 22.83 23.58 22.82 23.29 2,676,628 +0.40(+1.73%)
Jun 03, 2009 23.44 23.44 22.67 22.89 3,410,571 -0.72(-3.03%)
Jun 02, 2009 24.26 24.36 23.41 23.61 2,203,790 -0.85(-3.49%)
Jun 01, 2009 22.68 24.59 22.68 24.46 3,833,398 +1.87(+8.29%)
May 29, 2009 22.37 22.61 21.84 22.59 2,613,709 +0.18(+0.81%)
May 28, 2009 22.42 22.63 21.61 22.41 3,547,024 +0.33(+1.48%)
May 27, 2009 21.86 22.79 21.59 22.08 2,628,607 +0.09(+0.43%)
May 26, 2009 20.85 22.33 20.82 21.99 3,683,516 +0.85(+4.00%)
May 22, 2009 21.95 21.98 21.11 21.14 3,600,041 -0.78(-3.54%)
May 21, 2009 22.27 22.57 21.53 21.92 4,044,207 -0.51(-2.27%)
May 20, 2009 22.67 23.35 22.27 22.43 2,702,290 -0.19(-0.84%)
May 19, 2009 21.82 22.97 21.69 22.62 3,236,354 +0.43(+1.94%)
May 18, 2009 21.69 22.22 21.19 22.19 2,558,965 +1.15(+5.45%)
May 15, 2009 21.22 21.62 20.90 21.04 1,820,723 -0.22(-1.01%)
May 14, 2009 21.15 21.82 21.15 21.25 3,036,874 +0.28(+1.36%)
May 13, 2009 21.56 21.75 20.86 20.97 2,759,733 -0.76(-3.49%)
May 12, 2009 22.59 22.83 21.16 21.73 3,727,688 -0.55(-2.48%)
May 11, 2009 21.51 22.61 21.39 22.28 3,403,957 +0.20(+0.90%)
May 08, 2009 23.12 23.45 21.54 22.08 6,025,612 -0.97(-4.23%)
May 07, 2009 24.25 24.41 22.72 23.06 4,013,466 -1.09(-4.50%)
May 06, 2009 23.98 24.20 23.20 24.14 3,647,393 +0.30(+1.27%)
May 05, 2009 25.13 25.13 23.70 23.84 4,272,453 -1.09(-4.36%)
May 04, 2009 24.92 25.21 23.64 24.93 4,583,934 +1.23(+5.21%)
May 01, 2009 24.14 24.22 23.38 23.70 2,704,069 -0.35(-1.47%)
Apr 30, 2009 23.37 24.63 23.07 24.05 3,941,415 +1.00(+4.34%)
Apr 29, 2009 22.87 23.51 22.36 23.05 2,885,262 +0.26(+1.14%)
Apr 28, 2009 23.02 23.46 22.28 22.79 4,276,340 -0.50(-2.15%)
Apr 27, 2009 21.94 23.70 21.82 23.29 7,609,955 +1.13(+5.10%)
Apr 24, 2009 21.19 22.35 21.06 22.16 4,399,659 +0.75(+3.50%)
Apr 23, 2009 21.96 22.11 20.62 21.41 6,313,737 -0.85(-3.80%)
Apr 22, 2009 21.78 23.20 21.48 22.25 5,377,249 +0.41(+1.86%)
Apr 21, 2009 22.09 22.84 21.29 21.85 5,675,595 -0.50(-2.24%)
Apr 20, 2009 23.41 23.43 22.19 22.35 3,965,190 -1.64(-6.83%)
Apr 17, 2009 23.14 24.21 22.66 23.99 4,088,410 +0.80(+3.46%)
Apr 16, 2009 22.54 23.32 22.02 23.19 3,375,042 +1.09(+4.92%)
Apr 15, 2009 22.07 22.13 21.24 22.10 4,033,771 -0.36(-1.61%)
Apr 14, 2009 22.34 23.67 21.28 22.46 10,326,670 +0.64(+2.92%)
Apr 13, 2009 21.81 22.18 21.27 21.82 4,637,336 -0.22(-1.02%)
Apr 09, 2009 20.94 22.39 20.94 22.05 4,333,530 +1.29(+6.19%)
Apr 08, 2009 20.69 20.81 20.06 20.76 2,825,175 +0.48(+2.38%)
Apr 07, 2009 21.10 21.10 20.04 20.28 3,202,507 -1.20(-5.58%)
Apr 06, 2009 21.99 21.99 21.04 21.48 2,905,303 -0.65(-2.92%)
Apr 03, 2009 21.19 22.25 20.86 22.13 3,435,120 +0.95(+4.48%)
Apr 02, 2009 20.64 21.63 20.55 21.18 3,571,242 +0.97(+4.78%)
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.