Skip to main content

Lam Research (NQ: LRCX )

1,052.35 -0.55 (-0.05%)
Streaming Delayed Price Updated: 12:15 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 192.03 194.43 191.16 193.15 1,722,981 +1.22(+0.64%)
Apr 29, 2019 192.50 193.43 190.31 191.93 1,726,545 -0.25(-0.13%)
Apr 26, 2019 189.02 192.93 185.86 192.18 3,077,150 +1.22(+0.64%)
Apr 25, 2019 189.02 195.08 188.56 190.96 5,109,824 +8.98(+4.93%)
Apr 24, 2019 181.72 186.21 181.19 181.99 2,793,076 +0.62(+0.34%)
Apr 23, 2019 181.57 182.73 180.09 181.37 2,199,975 -0.41(-0.23%)
Apr 22, 2019 182.78 183.20 179.80 181.78 1,264,106 +0.42(+0.23%)
Apr 18, 2019 183.19 183.70 181.08 181.36 1,514,035 -1.42(-0.77%)
Apr 17, 2019 183.75 184.34 180.91 182.78 1,768,821 +1.56(+0.86%)
Apr 16, 2019 181.11 183.33 180.52 181.22 1,665,750 +1.69(+0.94%)
Apr 15, 2019 180.06 180.06 176.87 179.54 1,524,289 -1.18(-0.65%)
Apr 12, 2019 180.75 181.85 179.22 180.72 1,247,806 +2.58(+1.45%)
Apr 11, 2019 178.14 180.15 177.38 178.14 1,282,543 +0.44(+0.25%)
Apr 10, 2019 176.73 178.42 175.62 177.70 1,557,745 +0.35(+0.20%)
Apr 09, 2019 178.61 178.74 176.15 177.35 1,861,745 -2.90(-1.61%)
Apr 08, 2019 180.27 181.22 178.17 180.25 1,839,902 -1.46(-0.80%)
Apr 05, 2019 179.91 182.31 178.78 181.72 2,305,419 +3.84(+2.16%)
Apr 04, 2019 176.54 180.48 176.28 177.88 2,301,119 -0.48(-0.27%)
Apr 03, 2019 174.71 179.79 173.41 178.35 3,483,507 +6.78(+3.95%)
Apr 02, 2019 172.33 173.02 170.42 171.57 1,462,466 -0.41(-0.24%)
Apr 01, 2019 169.47 172.27 168.96 171.98 1,948,725 +5.30(+3.18%)
Mar 29, 2019 165.53 167.41 164.89 166.69 1,700,041 +3.10(+1.90%)
Mar 28, 2019 165.53 166.67 162.12 163.59 1,788,653 -1.82(-1.10%)
Mar 27, 2019 167.77 168.35 164.91 165.41 1,492,008 -2.24(-1.34%)
Mar 26, 2019 167.37 170.12 166.68 167.65 1,771,878 +0.89(+0.54%)
Mar 25, 2019 166.70 168.35 164.75 166.76 1,351,919 -0.34(-0.20%)
Mar 22, 2019 169.76 171.74 166.66 167.10 2,367,708 -4.05(-2.37%)
Mar 21, 2019 163.69 173.74 163.69 171.15 3,332,440 +7.50(+4.59%)
Mar 20, 2019 166.84 168.25 162.58 163.64 2,219,389 -3.36(-2.01%)
Mar 19, 2019 167.87 169.78 166.67 167.00 2,242,727 +0.23(+0.14%)
Mar 18, 2019 168.27 169.70 165.21 166.77 2,197,431 -2.03(-1.20%)
Mar 15, 2019 167.82 173.95 166.91 168.80 6,615,560 +5.42(+3.32%)
Mar 14, 2019 158.25 165.13 158.25 163.37 3,915,292 +5.66(+3.59%)
Mar 13, 2019 160.21 160.21 157.34 157.71 2,329,884 -1.53(-0.96%)
Mar 12, 2019 159.98 160.30 158.16 159.24 1,766,951 +0.05(+0.03%)
Mar 11, 2019 156.99 160.18 156.89 159.19 2,192,911 +2.94(+1.88%)
Mar 08, 2019 152.43 156.78 151.41 156.25 2,100,339 +1.55(+1.00%)
Mar 07, 2019 155.95 155.98 152.60 154.70 2,643,778 -1.88(-1.20%)
Mar 06, 2019 160.57 160.97 155.65 156.58 3,255,027 -4.03(-2.51%)
Mar 05, 2019 163.77 164.06 159.41 160.61 2,778,788 -3.91(-2.38%)
Mar 04, 2019 164.13 166.85 163.40 164.52 2,461,626 +0.94(+0.58%)
Mar 01, 2019 164.43 165.72 162.78 163.58 1,635,494 +0.61(+0.37%)
Feb 28, 2019 163.03 163.84 161.87 162.97 1,793,407 -1.03(-0.63%)
Feb 27, 2019 164.40 164.93 161.33 163.99 1,900,175 -1.26(-0.76%)
Feb 26, 2019 165.56 166.88 164.92 165.25 1,626,807 -0.96(-0.58%)
Feb 25, 2019 168.71 168.79 166.05 166.21 1,985,818 +0.35(+0.21%)
Feb 22, 2019 163.29 166.50 162.05 165.86 2,928,567 +0.37(+0.22%)
Feb 21, 2019 168.61 169.21 165.26 165.49 2,068,254 -3.14(-1.86%)
Feb 20, 2019 167.67 169.55 167.10 168.63 2,282,921 +1.76(+1.05%)
Feb 19, 2019 167.45 169.36 166.79 166.87 1,676,572 -0.72(-0.43%)
Feb 15, 2019 168.45 169.50 165.97 167.59 2,500,136 -0.22(-0.13%)
Feb 14, 2019 166.64 171.43 166.64 167.81 2,087,855 +0.30(+0.18%)
Feb 13, 2019 166.66 169.32 165.92 167.52 2,187,758 +1.63(+0.98%)
Feb 12, 2019 164.73 166.71 164.09 165.89 2,120,281 +3.08(+1.89%)
Feb 11, 2019 162.54 163.81 161.81 162.81 1,818,323 +0.57(+0.35%)
Feb 08, 2019 159.81 162.55 158.86 162.24 1,841,335 -0.39(-0.24%)
Feb 07, 2019 161.97 163.53 160.35 162.62 2,339,962 -1.28(-0.78%)
Feb 06, 2019 161.34 167.07 161.03 163.90 3,651,506 +3.16(+1.96%)
Feb 05, 2019 159.72 161.44 158.90 160.75 2,539,581 +0.49(+0.31%)
Feb 04, 2019 159.60 160.99 158.14 160.25 1,876,375 +0.36(+0.23%)
Feb 01, 2019 157.51 160.57 156.80 159.89 3,124,468 +2.95(+1.88%)
Jan 31, 2019 156.97 160.01 155.35 156.94 3,292,626 -1.25(-0.79%)
Jan 30, 2019 154.95 159.67 154.23 158.19 4,190,909 +5.50(+3.60%)
Jan 29, 2019 156.72 157.30 151.69 152.69 3,694,050 -0.99(-0.64%)
Jan 28, 2019 148.07 154.55 147.14 153.68 4,876,921 +0.53(+0.34%)
Jan 25, 2019 150.88 154.38 147.84 153.16 7,736,289 +3.97(+2.66%)
Jan 24, 2019 139.05 150.09 138.84 149.19 14,489,594 +20.24(+15.70%)
Jan 23, 2019 130.19 131.67 127.33 128.95 3,744,209 -0.52(-0.40%)
Jan 22, 2019 135.44 135.61 128.11 129.46 4,024,129 -7.09(-5.19%)
Jan 18, 2019 132.61 138.71 132.44 136.55 4,084,629 +5.36(+4.08%)
Jan 17, 2019 127.69 131.37 126.47 131.19 1,993,003 +2.79(+2.17%)
Jan 16, 2019 129.69 131.19 128.31 128.41 2,068,515 -1.16(-0.89%)
Jan 15, 2019 130.79 131.75 128.53 129.57 1,570,958 -0.40(-0.31%)
Jan 14, 2019 131.65 131.71 128.30 129.96 3,499,345 -3.41(-2.55%)
Jan 11, 2019 133.22 136.11 132.25 133.37 2,465,019 -0.43(-0.32%)
Jan 10, 2019 132.43 134.72 130.85 133.79 2,126,837 +0.53(+0.40%)
Jan 09, 2019 128.37 133.89 127.97 133.27 3,561,928 +6.54(+5.16%)
Jan 08, 2019 129.78 130.00 123.42 126.72 2,967,456 -2.18(-1.69%)
Jan 07, 2019 128.15 130.56 127.15 128.91 1,500,913 +1.14(+0.89%)
Jan 04, 2019 124.10 127.94 123.41 127.77 2,298,292 +5.95(+4.88%)
Jan 03, 2019 125.12 126.19 121.56 121.82 2,279,484 -6.17(-4.82%)
Jan 02, 2019 123.51 129.24 123.46 127.99 1,849,227 +1.97(+1.56%)
Dec 31, 2018 126.59 127.62 124.30 126.02 1,725,934 +0.69(+0.55%)
Dec 28, 2018 123.64 127.75 123.39 125.33 2,470,961 +1.98(+1.61%)
Dec 27, 2018 118.38 123.36 118.01 123.35 1,958,812 +2.26(+1.87%)
Dec 26, 2018 115.66 121.18 113.50 121.09 3,499,667 +7.00(+6.13%)
Dec 24, 2018 117.14 117.92 114.04 114.09 1,410,311 -3.59(-3.05%)
Dec 21, 2018 119.49 122.15 117.29 117.68 4,228,232 -1.06(-0.90%)
Dec 20, 2018 122.27 123.04 117.21 118.75 4,681,594 -2.60(-2.14%)
Dec 19, 2018 125.48 129.96 120.25 121.35 3,912,571 -6.30(-4.94%)
Dec 18, 2018 126.82 131.74 126.12 127.65 2,634,360 +2.08(+1.66%)
Dec 17, 2018 124.97 128.81 123.96 125.57 2,619,754 +0.29(+0.23%)
Dec 14, 2018 125.98 127.22 123.94 125.28 3,657,386 -3.14(-2.44%)
Dec 13, 2018 129.11 130.08 127.47 128.42 1,798,098 +0.29(+0.22%)
Dec 12, 2018 130.56 131.19 127.16 128.13 3,258,973 +0.15(+0.12%)
Dec 11, 2018 129.94 133.98 127.15 127.98 2,286,758 +0.44(+0.34%)
Dec 10, 2018 127.08 128.84 125.09 127.55 2,954,196 -0.19(-0.15%)
Dec 07, 2018 134.77 134.83 127.20 127.74 3,332,902 -7.13(-5.28%)
Dec 06, 2018 134.19 136.42 131.46 134.87 6,013,320 -3.66(-2.65%)
Dec 04, 2018 146.72 147.15 137.44 138.53 5,649,132 -9.47(-6.40%)
Dec 03, 2018 147.98 149.70 145.46 148.00 4,007,693 +3.73(+2.59%)
Nov 30, 2018 140.63 144.47 138.63 144.27 4,012,196 +3.87(+2.76%)
Nov 29, 2018 140.00 142.39 139.54 140.40 2,098,918 -1.00(-0.71%)
Nov 28, 2018 135.66 141.47 133.29 141.40 3,476,828 +6.44(+4.77%)
Nov 27, 2018 133.65 135.84 133.18 134.96 2,186,615 +0.03(+0.02%)
Nov 26, 2018 134.66 135.08 132.51 134.93 1,700,347 +2.63(+1.99%)
Nov 23, 2018 131.34 135.31 131.34 132.30 943,156 -0.53(-0.40%)
Nov 21, 2018 132.84 132.84 132.84 0 +0.98(+0.75%)
Nov 20, 2018 128.90 137.05 128.56 131.85 5,688,051 -0.27(-0.20%)
Nov 19, 2018 135.01 136.57 131.94 132.12 2,750,454 -3.92(-2.88%)
Nov 16, 2018 131.00 138.48 130.17 136.03 4,124,474 +1.47(+1.09%)
Nov 15, 2018 130.68 135.83 130.15 134.56 3,492,111 +3.36(+2.56%)
Nov 14, 2018 133.85 135.72 130.13 131.20 2,654,542 -1.11(-0.84%)
Nov 13, 2018 133.34 135.23 131.54 132.31 3,139,443 +0.96(+0.73%)
Nov 12, 2018 133.78 134.21 130.58 131.35 2,648,198 -4.54(-3.34%)
Nov 09, 2018 137.48 138.66 135.01 135.90 2,036,778 -3.52(-2.52%)
Nov 08, 2018 137.75 140.91 137.17 139.42 1,355,541 -0.01(-0.01%)
Nov 07, 2018 141.54 141.55 138.95 139.43 2,804,224 -0.35(-0.25%)
Nov 06, 2018 134.91 140.07 134.66 139.78 3,521,743 +4.10(+3.02%)
Nov 05, 2018 139.09 139.25 133.70 135.68 2,412,915 -3.58(-2.57%)
Nov 02, 2018 140.56 141.64 137.94 139.26 3,167,718 -0.32(-0.23%)
Nov 01, 2018 131.11 139.75 130.97 139.58 6,300,558 +9.31(+7.15%)
Oct 31, 2018 130.21 131.50 128.88 130.27 3,052,435 +2.26(+1.77%)
Oct 30, 2018 124.85 129.67 123.96 128.01 4,371,431 +3.21(+2.57%)
Oct 29, 2018 129.40 131.00 122.63 124.80 4,098,104 -3.05(-2.39%)
Oct 26, 2018 127.27 130.76 125.52 127.85 4,101,518 -3.18(-2.43%)
Oct 25, 2018 129.60 132.40 128.12 131.03 3,410,342 +2.99(+2.33%)
Oct 24, 2018 132.59 133.49 127.90 128.05 4,254,365 -6.51(-4.84%)
Oct 23, 2018 128.31 135.72 128.29 134.55 4,205,407 +1.95(+1.47%)
Oct 22, 2018 134.87 135.66 132.03 132.60 2,982,319 -0.86(-0.64%)
Oct 19, 2018 133.85 136.54 132.74 133.46 4,479,803 +0.10(+0.08%)
Oct 18, 2018 133.90 134.69 131.81 133.36 4,707,265 -1.92(-1.42%)
Oct 17, 2018 140.17 141.51 134.38 135.28 9,557,939 +1.75(+1.31%)
Oct 16, 2018 132.56 134.61 131.69 133.53 4,925,472 +2.54(+1.94%)
Oct 15, 2018 130.52 132.53 129.01 130.99 2,937,279 -1.01(-0.77%)
Oct 12, 2018 131.42 134.78 129.39 132.00 4,096,513 +5.51(+4.35%)
Oct 11, 2018 129.40 131.33 125.00 126.49 4,321,000 -1.99(-1.55%)
Oct 10, 2018 130.89 132.05 127.54 128.48 4,953,224 -4.31(-3.25%)
Oct 09, 2018 133.85 134.20 129.92 132.79 4,245,730 -1.48(-1.10%)
Oct 08, 2018 135.30 137.05 133.55 134.27 2,655,015 -1.67(-1.23%)
Oct 05, 2018 136.74 138.29 134.93 135.94 2,542,029 -1.02(-0.74%)
Oct 04, 2018 138.76 138.79 135.69 136.96 2,935,527 -2.91(-2.08%)
Oct 03, 2018 139.56 140.91 138.07 139.87 1,821,843 +1.00(+0.72%)
Oct 02, 2018 137.41 142.33 137.21 138.87 3,049,951 +0.77(+0.56%)
Oct 01, 2018 138.45 139.58 137.12 138.09 2,567,095 -1.34(-0.96%)
Sep 28, 2018 138.31 140.91 137.08 139.44 2,344,781 +1.04(+0.75%)
Sep 27, 2018 138.06 139.47 136.53 138.40 2,435,349 +1.62(+1.18%)
Sep 26, 2018 136.08 139.49 135.61 136.78 3,753,936 -2.28(-1.64%)
Sep 25, 2018 142.48 142.48 138.34 139.06 3,731,982 -3.17(-2.23%)
Sep 24, 2018 142.43 142.73 140.18 142.23 2,154,174 -0.86(-0.60%)
Sep 21, 2018 141.10 143.89 141.10 143.09 4,559,660 +0.37(+0.26%)
Sep 20, 2018 142.34 144.34 141.85 142.72 2,662,327 +1.92(+1.36%)
Sep 19, 2018 142.80 142.80 140.37 140.80 2,286,260 -0.42(-0.30%)
Sep 18, 2018 140.04 142.90 140.04 141.23 1,661,559 +1.43(+1.02%)
Sep 17, 2018 140.48 141.94 139.54 139.80 2,111,420 -1.25(-0.89%)
Sep 14, 2018 141.33 143.15 139.61 141.05 2,703,810 +0.31(+0.22%)
Sep 13, 2018 139.71 141.93 138.81 140.74 3,424,216 +2.53(+1.83%)
Sep 12, 2018 138.10 139.53 136.97 138.21 5,442,139 -4.62(-3.24%)
Sep 11, 2018 142.47 143.57 140.80 142.84 3,808,101 -2.72(-1.87%)
Sep 10, 2018 147.35 147.37 144.45 145.56 2,511,853 -0.11(-0.08%)
Sep 07, 2018 144.77 147.34 144.70 145.67 3,498,440 -0.43(-0.29%)
Sep 06, 2018 155.45 155.95 146.04 146.09 6,206,338 -10.94(-6.97%)
Sep 05, 2018 155.73 157.29 154.42 157.04 3,202,546 +0.07(+0.05%)
Sep 04, 2018 156.78 157.84 153.66 156.97 2,854,941 -1.03(-0.65%)
Aug 31, 2018 158.00 158.00 158.00 0 +0.57(+0.36%)
Aug 30, 2018 157.46 159.39 157.14 157.43 2,360,602 -0.14(-0.09%)
Aug 29, 2018 158.17 159.69 156.88 157.57 2,541,142 -1.39(-0.87%)
Aug 28, 2018 158.13 159.12 155.91 158.96 3,886,647 -1.89(-1.18%)
Aug 27, 2018 157.92 162.54 157.87 160.85 3,471,364 +3.42(+2.17%)
Aug 24, 2018 158.87 158.97 156.49 157.42 2,204,738 -0.28(-0.18%)
Aug 23, 2018 157.54 159.24 157.28 157.71 2,434,218 -0.28(-0.18%)
Aug 22, 2018 158.31 159.82 157.64 157.99 1,882,216 -1.19(-0.75%)
Aug 21, 2018 157.24 160.20 156.62 159.18 2,979,068 +2.84(+1.82%)
Aug 20, 2018 154.78 157.01 152.41 156.35 2,779,806 +1.25(+0.81%)
Aug 17, 2018 155.96 156.20 151.82 155.09 4,622,336 -4.00(-2.51%)
Aug 16, 2018 158.72 161.29 157.28 159.09 2,848,203 +1.33(+0.84%)
Aug 15, 2018 159.23 159.58 155.99 157.76 3,194,027 -3.52(-2.18%)
Aug 14, 2018 163.01 163.99 161.04 161.28 2,103,610 -1.33(-0.82%)
Aug 13, 2018 163.26 163.48 160.70 162.62 2,393,196 +0.05(+0.03%)
Aug 10, 2018 164.83 165.61 161.97 162.57 3,245,265 -5.83(-3.46%)
Aug 09, 2018 170.40 171.28 166.81 168.40 3,605,350 -5.05(-2.91%)
Aug 08, 2018 168.91 173.89 168.60 173.45 2,332,146 +3.75(+2.21%)
Aug 07, 2018 172.29 172.50 167.64 169.70 2,988,212 -2.19(-1.27%)
Aug 06, 2018 169.97 172.14 169.93 171.89 1,964,423 +0.93(+0.54%)
Aug 03, 2018 170.51 171.69 169.63 170.96 1,651,499 +0.17(+0.10%)
Aug 02, 2018 167.76 171.68 167.61 170.79 1,992,968 +0.74(+0.43%)
Aug 01, 2018 173.31 174.16 169.64 170.05 2,803,516 -3.97(-2.28%)
Jul 31, 2018 173.50 179.55 173.20 174.02 3,743,729 +2.56(+1.49%)
Jul 30, 2018 172.97 173.43 169.67 171.46 3,738,273 -1.99(-1.15%)
Jul 27, 2018 168.87 176.58 168.47 173.45 8,845,136 +11.65(+7.20%)
Jul 26, 2018 157.24 162.15 157.00 161.80 4,200,673 +4.07(+2.58%)
Jul 25, 2018 158.36 159.16 155.58 157.73 2,458,495 -0.54(-0.34%)
Jul 24, 2018 160.82 163.57 157.92 158.27 2,520,306 -1.32(-0.83%)
Jul 23, 2018 160.93 161.11 156.57 159.59 2,514,114 -2.71(-1.67%)
Jul 20, 2018 162.64 162.88 160.56 162.31 1,885,440 -0.38(-0.24%)
Jul 19, 2018 164.41 165.65 162.32 162.69 2,207,452 -2.82(-1.70%)
Jul 18, 2018 167.08 167.85 163.44 165.51 3,612,191 +3.72(+2.30%)
Jul 17, 2018 155.66 162.52 155.66 161.79 2,650,818 +4.97(+3.17%)
Jul 16, 2018 156.20 157.82 155.88 156.81 2,052,480 +0.00(+0.00%)
Jul 13, 2018 156.34 156.81 2,338,191 +0.43(+0.27%)
Jul 12, 2018 155.28 158.30 155.00 156.38 2,942,761 +1.88(+1.22%)
Jul 11, 2018 159.28 160.65 154.10 154.50 3,779,438 -6.52(-4.05%)
Jul 10, 2018 161.59 162.42 159.83 161.02 2,160,950 -0.57(-0.35%)
Jul 09, 2018 160.41 161.68 157.28 161.59 2,251,976 +2.88(+1.82%)
Jul 06, 2018 156.36 158.91 154.26 158.70 2,579,455 +1.86(+1.19%)
Jul 05, 2018 154.55 157.28 154.55 156.84 2,613,793 +4.17(+2.73%)
Jul 03, 2018 152.67 152.67 152.67 0 -5.29(-3.35%)
Jul 02, 2018 155.17 158.13 153.91 157.96 2,317,394 +0.18(+0.12%)
Jun 29, 2018 157.50 159.59 157.50 157.78 3,507,674 +1.81(+1.16%)
Jun 28, 2018 153.36 156.22 151.86 155.97 3,675,009 +0.98(+0.63%)
Jun 27, 2018 159.74 160.19 154.99 155.00 2,941,473 -3.77(-2.37%)
Jun 26, 2018 160.22 160.27 156.76 158.76 3,840,794 +2.67(+1.71%)
Jun 25, 2018 157.19 157.92 153.01 156.10 3,963,614 -3.37(-2.11%)
Jun 22, 2018 162.01 162.11 157.92 159.47 3,232,171 -1.23(-0.77%)
Jun 21, 2018 162.63 163.62 160.10 160.70 3,596,317 +1.38(+0.87%)
Jun 20, 2018 160.18 160.92 158.09 159.32 3,040,714 +1.09(+0.69%)
Jun 19, 2018 156.00 159.58 155.64 158.24 4,092,873 -0.78(-0.49%)
Jun 18, 2018 161.23 161.29 158.83 159.01 4,948,066 -3.84(-2.36%)
Jun 15, 2018 165.37 165.37 162.85 4,771,282 -2.52(-1.52%)
Jun 14, 2018 169.02 170.28 165.19 165.37 4,804,568 -3.12(-1.85%)
Jun 13, 2018 168.15 172.06 167.99 168.50 4,917,474 -2.14(-1.25%)
Jun 12, 2018 168.78 170.70 167.36 170.63 4,010,990 +2.94(+1.75%)
Jun 11, 2018 171.29 171.45 167.22 167.69 5,962,474 -3.94(-2.30%)
Jun 08, 2018 169.90 171.87 169.23 171.63 5,776,299 -0.73(-0.42%)
Jun 07, 2018 175.50 175.97 168.70 172.37 13,994,881 -9.84(-5.40%)
Jun 06, 2018 179.71 182.21 4,300,108 -2.04(-1.11%)
Jun 05, 2018 186.81 187.55 183.87 184.24 2,747,295 -1.51(-0.81%)
Jun 04, 2018 183.83 186.98 182.12 185.75 3,090,444 +1.73(+0.94%)
Jun 01, 2018 181.58 185.01 180.39 184.01 3,785,806 +4.09(+2.27%)
May 31, 2018 182.18 183.49 179.63 179.93 3,390,568 -3.31(-1.81%)
May 30, 2018 183.51 185.88 182.22 183.24 3,097,415 +1.41(+0.77%)
May 29, 2018 181.83 184.22 180.00 181.83 2,256,784 -1.59(-0.87%)
May 25, 2018 183.42 183.42 183.42 0 -2.12(-1.14%)
May 24, 2018 184.80 186.07 182.30 185.55 2,339,441 +0.96(+0.52%)
May 23, 2018 181.56 185.18 181.40 184.59 2,169,359 +0.30(+0.16%)
May 22, 2018 183.62 186.41 183.40 184.28 3,060,194 +2.82(+1.56%)
May 21, 2018 180.98 182.43 178.40 181.46 2,791,649 +3.98(+2.24%)
May 18, 2018 177.27 179.66 174.48 177.49 5,782,641 -7.12(-3.86%)
May 17, 2018 186.72 187.36 183.15 184.60 2,870,042 -3.25(-1.73%)
May 16, 2018 184.68 189.01 184.00 187.85 2,482,923 +4.28(+2.33%)
May 15, 2018 184.68 185.48 181.37 183.57 2,116,003 -1.67(-0.90%)
May 14, 2018 186.21 190.59 184.49 185.24 3,682,613 +2.25(+1.23%)
May 11, 2018 183.78 185.90 182.39 182.99 2,142,823 -2.23(-1.21%)
May 10, 2018 182.70 185.56 182.19 185.22 2,081,901 +3.89(+2.15%)
May 09, 2018 177.59 181.60 177.17 181.33 2,631,072 +4.41(+2.49%)
May 08, 2018 174.86 177.72 174.37 176.91 2,366,025 +1.25(+0.71%)
May 07, 2018 178.05 178.81 174.97 175.66 3,640,800 -1.81(-1.02%)
May 04, 2018 170.69 178.75 170.35 177.47 3,615,671 +5.48(+3.19%)
May 03, 2018 170.46 172.98 168.51 171.98 2,402,440 -0.08(-0.05%)
May 02, 2018 172.76 174.27 170.95 172.06 2,416,921 -0.79(-0.46%)
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.