Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 36.65 36.71 34.84 34.99 2,888,609 -1.64(-4.48%)
Apr 29, 2010 36.03 36.79 35.66 36.63 1,930,085 +0.85(+2.36%)
Apr 28, 2010 35.64 36.21 35.17 35.78 2,423,418 +0.35(+1.00%)
Apr 27, 2010 36.52 37.23 35.40 35.43 3,537,066 -1.29(-3.53%)
Apr 26, 2010 36.90 37.47 36.71 36.72 2,307,530 -0.30(-0.82%)
Apr 23, 2010 36.73 37.23 36.33 37.02 4,190,079 +0.61(+1.68%)
Apr 22, 2010 34.22 36.67 33.33 36.41 5,919,430 +1.90(+5.50%)
Apr 21, 2010 34.89 35.28 34.00 34.51 2,841,314 -0.36(-1.04%)
Apr 20, 2010 34.94 35.05 34.38 34.88 2,473,909 +0.48(+1.41%)
Apr 19, 2010 34.24 34.63 33.90 34.39 2,711,158 -0.08(-0.23%)
Apr 16, 2010 34.18 34.52 33.80 34.47 2,628,292 +0.27(+0.78%)
Apr 15, 2010 34.69 34.71 33.96 34.20 1,973,866 -0.31(-0.90%)
Apr 14, 2010 33.77 34.64 33.72 34.51 3,323,428 +1.10(+3.31%)
Apr 13, 2010 33.31 33.53 33.05 33.41 1,302,768 +0.09(+0.26%)
Apr 12, 2010 33.12 33.70 33.05 33.32 1,456,319 +0.11(+0.34%)
Apr 09, 2010 32.86 33.30 32.66 33.21 1,695,967 +0.35(+1.05%)
Apr 08, 2010 33.05 33.10 32.48 32.86 2,133,378 -0.43(-1.30%)
Apr 07, 2010 32.88 33.47 32.38 33.30 3,424,151 +0.25(+0.76%)
Apr 06, 2010 32.81 33.30 32.77 33.05 2,069,294 -0.09(-0.26%)
Apr 05, 2010 32.61 33.30 32.58 33.13 1,988,798 +0.76(+2.35%)
Apr 01, 2010 32.39 32.37 32.37 32.37 2,641,693 +0.16(+0.51%)
Mar 31, 2010 31.87 32.51 31.77 32.21 2,811,364 -0.10(-0.29%)
Mar 30, 2010 32.19 32.46 31.63 32.30 3,441,381 +0.21(+0.65%)
Mar 29, 2010 31.76 32.19 31.72 32.10 2,880,667 +0.60(+1.89%)
Mar 26, 2010 32.03 32.33 31.31 31.50 2,272,339 -0.47(-1.46%)
Mar 25, 2010 31.81 32.61 31.75 31.97 4,433,293 +0.60(+1.93%)
Mar 24, 2010 31.92 32.09 31.31 31.36 3,327,115 -0.75(-2.34%)
Mar 23, 2010 31.02 32.24 30.94 32.11 5,138,292 +1.13(+3.65%)
Mar 22, 2010 29.26 31.03 29.16 30.98 6,669,670 +1.74(+5.96%)
Mar 19, 2010 29.44 29.48 28.87 29.24 3,892,764 -0.02(-0.06%)
Mar 18, 2010 29.19 29.77 28.83 29.26 3,317,829 +0.01(+0.03%)
Mar 17, 2010 29.41 29.51 28.96 29.25 3,699,747 +0.13(+0.44%)
Mar 16, 2010 28.33 29.18 28.30 29.12 3,860,146 +0.91(+3.24%)
Mar 15, 2010 28.21 28.77 28.10 28.20 7,760,081 -1.36(-4.61%)
Mar 12, 2010 30.06 30.24 29.40 29.57 3,439,915 -0.41(-1.38%)
Mar 11, 2010 30.47 30.85 29.79 29.98 3,374,798 -0.71(-2.31%)
Mar 10, 2010 30.07 30.75 29.86 30.69 2,964,929 +0.70(+2.33%)
Mar 09, 2010 30.09 30.25 29.60 29.99 1,893,085 -0.17(-0.57%)
Mar 08, 2010 29.96 30.25 29.87 30.16 1,477,702 +0.20(+0.66%)
Mar 05, 2010 29.90 30.26 29.38 29.96 2,565,950 +0.17(+0.58%)
Mar 04, 2010 30.47 30.64 29.57 29.79 2,645,009 -0.59(-1.93%)
Mar 03, 2010 30.81 30.96 30.18 30.38 2,045,770 -0.24(-0.79%)
Mar 02, 2010 30.41 31.15 30.36 30.62 3,769,951 +0.29(+0.97%)
Mar 01, 2010 29.42 30.41 29.42 30.33 2,637,100 +1.06(+3.63%)
Feb 26, 2010 29.09 29.32 28.46 29.27 2,161,736 +0.13(+0.44%)
Feb 25, 2010 28.70 29.24 28.20 29.14 3,634,505 +0.03(+0.12%)
Feb 24, 2010 28.82 29.60 28.75 29.10 6,743,634 +0.49(+1.72%)
Feb 23, 2010 30.25 30.38 28.27 28.61 7,824,727 -1.81(-5.96%)
Feb 22, 2010 30.80 30.97 30.35 30.42 2,266,841 -0.35(-1.15%)
Feb 19, 2010 30.14 30.80 29.96 30.78 2,763,655 +0.46(+1.51%)
Feb 18, 2010 30.28 30.38 29.57 30.32 3,387,634 -0.12(-0.40%)
Feb 17, 2010 31.05 31.05 30.18 30.44 2,385,950 -0.38(-1.23%)
Feb 16, 2010 30.59 30.85 30.49 30.82 2,678,318 +0.57(+1.88%)
Feb 12, 2010 29.46 30.25 30.25 30.25 3,160,206 +0.24(+0.81%)
Feb 11, 2010 29.00 30.17 28.72 30.01 3,156,513 +0.93(+3.21%)
Feb 10, 2010 29.14 29.54 28.46 29.08 1,840,943 +0.00(+0.00%)
Feb 09, 2010 28.72 29.35 28.50 29.08 3,471,837 +0.62(+2.18%)
Feb 08, 2010 28.66 29.08 28.19 28.45 2,422,239 -0.28(-0.96%)
Feb 05, 2010 27.94 28.77 27.76 28.73 3,662,683 +0.90(+3.22%)
Feb 04, 2010 28.29 28.41 27.68 27.83 4,070,449 -0.83(-2.89%)
Feb 03, 2010 29.04 29.34 28.48 28.66 5,050,873 -0.62(-2.12%)
Feb 02, 2010 29.28 29.44 28.93 29.28 4,585,351 +0.27(+0.92%)
Feb 01, 2010 28.61 29.14 28.51 29.02 3,338,502 +0.53(+1.85%)
Jan 29, 2010 29.15 29.34 28.14 28.49 5,119,970 -0.32(-1.11%)
Jan 28, 2010 30.76 31.00 28.66 28.81 8,240,769 -1.86(-6.08%)
Jan 27, 2010 29.78 30.72 29.64 30.67 3,499,329 +0.47(+1.54%)
Jan 26, 2010 30.06 30.76 29.77 30.21 3,616,886 +0.10(+0.32%)
Jan 25, 2010 29.71 30.38 29.65 30.11 2,619,972 +0.52(+1.75%)
Jan 22, 2010 31.07 31.58 29.59 29.59 3,745,430 -1.90(-6.03%)
Jan 21, 2010 31.85 32.77 31.41 31.49 2,497,835 -0.44(-1.38%)
Jan 20, 2010 31.59 32.04 31.02 31.93 2,693,304 -0.03(-0.11%)
Jan 19, 2010 31.88 32.17 31.66 31.97 2,654,320 +0.19(+0.60%)
Jan 15, 2010 33.20 31.78 31.78 31.78 3,196,009 -1.31(-3.96%)
Jan 14, 2010 33.37 33.59 32.80 33.09 2,574,844 -0.45(-1.34%)
Jan 13, 2010 33.66 33.80 32.52 33.54 3,350,464 +0.10(+0.31%)
Jan 12, 2010 35.23 35.32 33.36 33.43 4,176,762 -2.32(-6.49%)
Jan 11, 2010 35.31 35.87 35.13 35.76 4,046,247 +0.93(+2.68%)
Jan 08, 2010 33.94 35.02 33.75 34.82 2,342,950 +0.85(+2.52%)
Jan 07, 2010 33.87 34.31 33.59 33.97 1,672,378 -0.06(-0.18%)
Jan 06, 2010 34.20 34.63 33.95 34.03 2,500,737 -0.16(-0.45%)
Jan 05, 2010 34.34 34.35 33.74 34.19 1,695,503 -0.23(-0.68%)
Jan 04, 2010 34.26 34.91 34.11 34.42 2,151,512 +0.58(+1.71%)
Dec 31, 2009 34.19 33.84 33.84 33.84 930,194 -0.23(-0.68%)
Dec 30, 2009 33.43 34.12 33.43 34.07 1,253,325 +0.58(+1.73%)
Dec 29, 2009 33.31 33.49 32.96 33.49 1,588,130 +0.32(+0.96%)
Dec 28, 2009 33.61 33.73 33.00 33.18 1,066,359 -0.41(-1.21%)
Dec 24, 2009 33.64 33.64 33.40 33.58 292,338 +0.16(+0.49%)
Dec 23, 2009 33.58 33.84 33.36 33.42 1,532,011 -0.15(-0.44%)
Dec 22, 2009 33.87 34.35 33.52 33.56 1,472,199 -0.23(-0.69%)
Dec 21, 2009 33.00 34.03 33.00 33.80 1,492,165 +0.98(+2.97%)
Dec 18, 2009 32.97 33.27 32.68 32.82 3,528,819 -0.04(-0.13%)
Dec 17, 2009 33.61 33.61 32.85 32.86 1,543,348 -0.82(-2.43%)
Dec 16, 2009 33.61 34.16 33.49 33.68 1,815,711 +0.11(+0.33%)
Dec 15, 2009 33.73 33.73 33.17 33.57 1,266,205 -0.03(-0.08%)
Dec 14, 2009 33.27 33.65 32.86 33.60 1,691,726 +0.77(+2.34%)
Dec 11, 2009 33.39 33.79 32.67 32.83 2,305,210 -0.48(-1.45%)
Dec 10, 2009 33.25 33.83 33.19 33.31 1,593,037 +0.15(+0.44%)
Dec 09, 2009 33.27 33.30 32.80 33.17 1,891,712 -0.16(-0.47%)
Dec 08, 2009 32.84 33.54 32.42 33.32 2,294,942 +0.33(+0.99%)
Dec 07, 2009 33.07 33.24 32.57 32.99 2,342,226 +0.03(+0.08%)
Dec 04, 2009 32.94 33.31 32.33 32.97 3,488,001 +0.35(+1.08%)
Dec 03, 2009 31.92 32.94 31.80 32.61 4,908,637 +0.85(+2.66%)
Dec 02, 2009 30.00 31.98 29.96 31.77 4,352,748 +1.61(+5.32%)
Dec 01, 2009 29.40 30.39 29.40 30.16 2,823,313 +0.83(+2.82%)
Nov 30, 2009 29.59 29.67 28.96 29.33 1,570,156 -0.43(-1.45%)
Nov 27, 2009 29.33 30.07 28.97 29.77 658,856 -0.40(-1.32%)
Nov 25, 2009 30.08 30.36 29.99 30.16 1,095,176 +0.25(+0.84%)
Nov 24, 2009 30.03 30.22 29.61 29.91 1,611,542 -0.08(-0.26%)
Nov 23, 2009 29.82 30.53 29.76 29.99 1,677,240 +0.63(+2.15%)
Nov 20, 2009 29.35 29.77 29.25 29.36 2,092,288 -0.24(-0.82%)
Nov 19, 2009 30.28 30.28 29.42 29.60 2,047,549 -1.16(-3.76%)
Nov 18, 2009 31.65 31.73 30.72 30.76 2,037,633 -0.97(-3.05%)
Nov 17, 2009 31.31 31.74 31.02 31.73 2,039,233 +0.42(+1.35%)
Nov 16, 2009 30.91 31.41 30.85 31.30 1,461,203 +0.62(+2.03%)
Nov 13, 2009 30.44 31.09 30.26 30.68 2,040,160 +0.32(+1.05%)
Nov 12, 2009 30.69 31.15 30.31 30.36 1,214,680 -0.38(-1.24%)
Nov 11, 2009 30.35 31.19 30.34 30.74 1,440,978 +0.68(+2.27%)
Nov 10, 2009 30.15 30.72 29.90 30.06 2,436,169 +0.03(+0.09%)
Nov 09, 2009 29.59 30.20 29.59 30.03 2,054,282 +0.57(+1.93%)
Nov 06, 2009 29.27 29.97 28.90 29.46 1,587,425 +0.04(+0.15%)
Nov 05, 2009 29.12 29.69 28.97 29.42 2,115,221 +0.68(+2.37%)
Nov 04, 2009 28.86 29.41 28.70 28.74 1,791,584 +0.04(+0.15%)
Nov 03, 2009 29.01 29.01 28.26 28.70 2,734,975 -0.67(-2.29%)
Nov 02, 2009 29.28 29.79 28.66 29.37 3,251,858 +0.27(+0.92%)
Oct 30, 2009 30.02 30.06 29.04 29.10 4,591,457 -1.23(-4.04%)
Oct 29, 2009 29.13 30.35 28.99 30.33 3,925,696 +1.44(+4.99%)
Oct 28, 2009 29.98 30.12 28.83 28.89 3,343,486 -1.02(-3.41%)
Oct 27, 2009 31.16 31.56 29.78 29.90 2,741,651 -1.03(-3.32%)
Oct 26, 2009 31.57 31.89 30.66 30.93 2,447,204 -0.42(-1.35%)
Oct 23, 2009 31.57 32.30 31.11 31.35 3,205,333 -0.66(-2.08%)
Oct 22, 2009 31.81 32.33 31.23 32.02 6,070,898 +1.08(+3.49%)
Oct 21, 2009 31.69 32.10 30.93 30.94 4,685,671 -0.99(-3.11%)
Oct 20, 2009 31.64 32.63 31.40 31.93 3,446,729 +0.16(+0.49%)
Oct 19, 2009 31.43 32.13 31.20 31.78 2,885,657 +0.31(+0.99%)
Oct 16, 2009 32.12 32.22 30.90 31.47 4,264,179 -0.82(-2.54%)
Oct 15, 2009 32.01 32.32 31.57 32.29 4,051,982 -0.36(-1.11%)
Oct 14, 2009 32.80 32.80 31.89 32.65 7,597,303 -0.08(-0.24%)
Oct 13, 2009 33.24 33.24 32.52 32.73 8,809,107 +0.01(+0.03%)
Oct 12, 2009 32.46 32.83 31.40 32.72 6,972,871 +1.49(+4.76%)
Oct 09, 2009 30.41 31.40 30.34 31.23 4,955,877 +1.36(+4.56%)
Oct 08, 2009 29.83 30.03 28.99 29.87 3,447,007 +0.47(+1.59%)
Oct 07, 2009 29.52 29.58 29.12 29.40 3,271,119 -0.25(-0.84%)
Oct 06, 2009 29.03 30.07 28.91 29.65 2,588,153 +0.80(+2.78%)
Oct 05, 2009 27.93 29.13 27.93 28.85 3,596,957 +0.80(+2.86%)
Oct 02, 2009 28.12 28.53 27.76 28.05 2,240,777 -0.31(-1.10%)
Oct 01, 2009 29.27 29.60 28.19 28.36 3,039,091 -1.12(-3.81%)
Sep 30, 2009 29.11 29.97 28.99 29.48 3,596,315 +0.51(+1.76%)
Sep 29, 2009 29.51 29.74 28.90 28.97 1,436,228 -0.58(-1.96%)
Sep 28, 2009 29.29 30.06 29.10 29.55 1,888,590 +0.42(+1.45%)
Sep 25, 2009 29.04 29.49 28.89 29.13 1,592,682 -0.20(-0.68%)
Sep 24, 2009 29.81 29.92 28.72 29.33 2,453,190 -0.39(-1.31%)
Sep 23, 2009 30.26 30.59 29.71 29.71 2,235,207 -0.25(-0.84%)
Sep 22, 2009 29.53 30.10 29.32 29.96 1,757,778 +0.59(+2.00%)
Sep 21, 2009 29.33 29.80 29.10 29.38 1,826,046 -0.03(-0.09%)
Sep 18, 2009 28.76 29.64 28.74 29.40 2,651,372 +0.88(+3.09%)
Sep 17, 2009 29.48 29.81 28.52 28.52 2,836,005 -1.01(-3.42%)
Sep 16, 2009 29.94 29.94 29.21 29.53 2,977,310 -0.11(-0.38%)
Sep 15, 2009 30.24 30.54 29.48 29.65 4,401,152 -0.74(-2.44%)
Sep 14, 2009 29.65 30.54 29.61 30.39 3,967,149 +0.39(+1.29%)
Sep 11, 2009 30.19 30.25 29.48 30.00 3,648,509 -0.20(-0.66%)
Sep 10, 2009 28.76 30.25 28.74 30.20 4,678,541 +1.34(+4.64%)
Sep 09, 2009 27.87 28.99 27.57 28.86 4,355,113 +1.04(+3.75%)
Sep 08, 2009 27.87 28.11 27.38 27.82 3,189,968 +0.60(+2.19%)
Sep 04, 2009 26.97 27.22 26.72 27.22 2,802,116 +0.77(+2.90%)
Sep 03, 2009 26.08 26.50 25.79 26.45 1,648,371 +0.42(+1.62%)
Sep 02, 2009 25.98 26.32 25.71 26.03 2,017,901 +0.04(+0.17%)
Sep 01, 2009 26.41 27.33 25.93 25.99 3,057,634 -0.51(-1.92%)
Aug 31, 2009 27.19 27.19 26.41 26.50 2,349,132 -0.54(-2.01%)
Aug 28, 2009 26.82 27.54 26.64 27.04 2,305,006 +0.60(+2.25%)
Aug 27, 2009 26.16 26.52 25.75 26.44 1,747,170 -0.03(-0.10%)
Aug 26, 2009 25.46 26.57 25.46 26.47 2,651,295 +0.65(+2.51%)
Aug 25, 2009 25.48 26.00 25.35 25.82 1,853,414 +0.35(+1.39%)
Aug 24, 2009 25.85 26.24 25.36 25.47 1,741,547 -0.38(-1.47%)
Aug 21, 2009 25.62 25.93 25.05 25.85 1,497,212 +0.47(+1.84%)
Aug 20, 2009 25.21 25.65 25.18 25.38 1,711,450 +0.12(+0.48%)
Aug 19, 2009 24.63 25.33 24.58 25.26 1,907,200 +0.18(+0.72%)
Aug 18, 2009 24.53 25.09 24.51 25.08 2,384,146 +0.66(+2.72%)
Aug 17, 2009 24.69 24.84 24.21 24.42 2,196,226 -0.76(-3.02%)
Aug 14, 2009 25.87 25.99 24.92 25.18 2,724,877 -0.98(-3.76%)
Aug 13, 2009 25.85 26.18 25.38 26.16 3,003,645 +0.41(+1.61%)
Aug 12, 2009 24.57 25.93 24.57 25.74 4,124,040 +1.23(+5.03%)
Aug 11, 2009 24.99 25.34 24.47 24.51 2,682,880 -0.49(-1.97%)
Aug 10, 2009 25.33 25.57 24.68 25.00 2,007,952 -0.38(-1.50%)
Aug 07, 2009 25.93 26.06 25.29 25.38 2,676,026 -0.16(-0.64%)
Aug 06, 2009 25.82 26.23 25.33 25.55 2,004,593 -0.27(-1.04%)
Aug 05, 2009 25.98 26.39 25.68 25.81 3,101,154 -0.22(-0.83%)
Aug 04, 2009 26.16 26.31 25.87 26.03 2,970,722 -0.35(-1.34%)
Aug 03, 2009 26.41 26.68 26.01 26.38 3,206,908 +0.44(+1.70%)
Jul 31, 2009 25.93 26.68 25.77 25.94 4,686,964 +0.19(+0.74%)
Jul 30, 2009 28.63 28.97 25.54 25.75 8,307,903 -2.00(-7.21%)
Jul 29, 2009 27.97 28.04 27.35 27.76 3,207,690 -0.27(-0.95%)
Jul 28, 2009 28.08 28.63 27.72 28.02 3,228,869 -0.36(-1.28%)
Jul 27, 2009 27.96 28.39 27.42 28.39 2,450,940 +0.75(+2.72%)
Jul 24, 2009 27.65 27.88 27.19 27.63 2,709,208 -0.37(-1.33%)
Jul 23, 2009 27.42 28.05 26.79 28.01 2,700,428 +0.85(+3.15%)
Jul 22, 2009 26.45 27.49 26.19 27.15 2,959,032 +0.59(+2.21%)
Jul 21, 2009 26.37 26.56 25.86 26.56 2,800,780 +0.21(+0.79%)
Jul 20, 2009 25.90 26.53 25.90 26.36 1,871,945 +0.28(+1.09%)
Jul 17, 2009 25.66 26.10 25.14 26.07 2,686,868 +0.29(+1.14%)
Jul 16, 2009 25.20 25.89 25.01 25.78 3,105,261 +0.47(+1.88%)
Jul 15, 2009 24.80 25.53 24.73 25.30 6,425,786 +0.85(+3.49%)
Jul 14, 2009 23.99 24.66 23.93 24.45 4,087,976 +0.50(+2.09%)
Jul 13, 2009 23.21 23.96 22.37 23.95 4,356,552 +1.27(+5.59%)
Jul 10, 2009 22.89 23.40 22.34 22.68 4,163,734 -0.35(-1.54%)
Jul 09, 2009 22.89 23.38 22.77 23.03 3,921,180 +0.51(+2.26%)
Jul 08, 2009 22.80 23.06 22.02 22.53 3,373,382 -0.10(-0.46%)
Jul 07, 2009 23.47 23.98 22.61 22.63 4,442,503 -1.01(-4.27%)
Jul 06, 2009 23.45 24.02 23.10 23.64 5,288,175 +0.38(+1.63%)
Jul 02, 2009 22.65 23.44 22.39 23.26 6,039,926 +0.52(+2.28%)
Jul 01, 2009 22.82 23.22 22.59 22.74 5,485,534 +0.30(+1.35%)
Jun 30, 2009 22.09 22.48 21.86 22.44 4,617,317 +0.48(+2.20%)
Jun 29, 2009 21.09 22.00 21.08 21.96 3,212,271 +0.58(+2.71%)
Jun 26, 2009 21.20 21.86 21.14 21.38 1,792,825 +0.02(+0.08%)
Jun 25, 2009 21.04 21.40 20.54 21.36 2,358,480 +0.45(+2.15%)
Jun 24, 2009 20.29 21.12 20.29 20.91 3,296,611 +0.50(+2.45%)
Jun 23, 2009 20.92 20.92 20.28 20.41 3,863,185 -0.35(-1.66%)
Jun 22, 2009 21.04 21.37 20.76 20.76 3,342,635 -0.45(-2.12%)
Jun 19, 2009 21.44 21.56 21.06 21.20 2,679,167 +0.10(+0.49%)
Jun 18, 2009 21.28 21.46 20.87 21.10 1,946,111 -0.18(-0.85%)
Jun 17, 2009 21.46 21.51 20.22 21.28 3,432,480 +0.41(+1.94%)
Jun 16, 2009 21.54 21.71 20.80 20.88 2,582,837 -0.49(-2.30%)
Jun 15, 2009 21.71 21.87 20.91 21.37 3,021,198 -0.76(-3.43%)
Jun 12, 2009 22.21 22.46 21.41 22.13 2,306,855 -0.10(-0.47%)
Jun 11, 2009 22.70 22.91 22.09 22.23 2,576,233 -0.28(-1.23%)
Jun 10, 2009 22.99 23.06 22.26 22.51 3,171,291 -0.25(-1.10%)
Jun 09, 2009 22.15 23.01 22.13 22.76 2,706,985 +0.84(+3.82%)
Jun 08, 2009 21.77 22.18 21.46 21.92 2,495,532 -0.24(-1.09%)
Jun 05, 2009 22.82 22.98 22.01 22.16 5,483,915 -1.14(-4.89%)
Jun 04, 2009 22.84 23.60 22.83 23.30 2,675,217 +0.40(+1.73%)
Jun 03, 2009 23.45 23.45 22.68 22.91 3,408,773 -0.72(-3.03%)
Jun 02, 2009 24.27 24.37 23.42 23.62 2,202,629 -0.85(-3.49%)
Jun 01, 2009 22.69 24.61 22.69 24.48 3,831,377 +1.87(+8.29%)
May 29, 2009 22.38 22.62 21.85 22.60 2,612,331 +0.18(+0.81%)
May 28, 2009 22.43 22.65 21.62 22.42 3,545,154 +0.33(+1.48%)
May 27, 2009 21.87 22.80 21.60 22.09 2,627,222 +0.10(+0.43%)
May 26, 2009 20.86 22.34 20.83 22.00 3,681,575 +0.85(+4.00%)
May 22, 2009 21.96 21.99 21.12 21.15 3,598,143 -0.78(-3.54%)
May 21, 2009 22.28 22.59 21.54 21.93 4,042,075 -0.51(-2.27%)
May 20, 2009 22.68 23.36 22.28 22.44 2,700,866 -0.19(-0.84%)
May 19, 2009 21.84 22.98 21.71 22.63 3,234,648 +0.43(+1.94%)
May 18, 2009 21.71 22.23 21.20 22.20 2,557,616 +1.15(+5.45%)
May 15, 2009 21.23 21.63 20.91 21.05 1,819,763 -0.22(-1.01%)
May 14, 2009 21.16 21.84 21.16 21.27 3,035,273 +0.28(+1.36%)
May 13, 2009 21.58 21.76 20.87 20.98 2,758,279 -0.76(-3.49%)
May 12, 2009 22.60 22.84 21.17 21.74 3,725,723 -0.55(-2.48%)
May 11, 2009 21.52 22.62 21.40 22.29 3,402,163 +0.20(+0.90%)
May 08, 2009 23.13 23.46 21.55 22.09 6,022,435 -0.98(-4.23%)
May 07, 2009 24.26 24.42 22.73 23.07 4,011,350 -1.09(-4.50%)
May 06, 2009 23.99 24.22 23.22 24.16 3,645,470 +0.30(+1.27%)
May 05, 2009 25.14 25.14 23.71 23.85 4,270,201 -1.09(-4.36%)
May 04, 2009 24.93 25.23 23.65 24.94 4,581,517 +1.23(+5.21%)
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.