Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2019 192.13 194.53 191.26 193.25 1,722,073 +1.22(+0.64%)
Apr 29, 2019 192.60 193.53 190.41 192.03 1,725,635 -0.25(-0.13%)
Apr 26, 2019 189.12 193.03 185.96 192.28 3,075,528 +1.22(+0.64%)
Apr 25, 2019 189.12 195.18 188.66 191.06 5,107,131 +8.98(+4.93%)
Apr 24, 2019 181.81 186.31 181.29 182.08 2,791,603 +0.61(+0.34%)
Apr 23, 2019 181.67 182.83 180.18 181.47 2,198,815 -0.41(-0.23%)
Apr 22, 2019 182.87 183.30 179.89 181.88 1,263,439 +0.42(+0.23%)
Apr 18, 2019 183.28 183.79 181.18 181.46 1,513,237 -1.42(-0.77%)
Apr 17, 2019 183.85 184.44 181.01 182.87 1,767,889 +1.56(+0.86%)
Apr 16, 2019 181.21 183.42 180.62 181.32 1,664,872 +1.69(+0.94%)
Apr 15, 2019 180.16 180.16 176.96 179.63 1,523,486 -1.18(-0.65%)
Apr 12, 2019 180.84 181.95 179.31 180.81 1,247,149 +2.58(+1.45%)
Apr 11, 2019 178.23 180.25 177.48 178.23 1,281,867 +0.44(+0.25%)
Apr 10, 2019 176.83 178.51 175.71 177.79 1,556,923 +0.35(+0.20%)
Apr 09, 2019 178.71 178.83 176.24 177.44 1,860,763 -2.91(-1.61%)
Apr 08, 2019 180.37 181.32 178.26 180.35 1,838,932 -1.46(-0.80%)
Apr 05, 2019 180.00 182.41 178.88 181.81 2,304,204 +3.84(+2.16%)
Apr 04, 2019 176.63 180.57 176.37 177.97 2,299,906 -0.47(-0.27%)
Apr 03, 2019 174.81 179.88 173.50 178.45 3,481,671 +6.78(+3.95%)
Apr 02, 2019 172.42 173.11 170.51 171.66 1,461,695 -0.41(-0.24%)
Apr 01, 2019 169.56 172.36 169.05 172.07 1,947,698 +5.30(+3.18%)
Mar 29, 2019 165.62 167.50 164.98 166.77 1,699,145 +3.10(+1.90%)
Mar 28, 2019 165.62 166.75 162.21 163.67 1,787,710 -1.83(-1.10%)
Mar 27, 2019 167.85 168.44 164.99 165.50 1,491,221 -2.25(-1.34%)
Mar 26, 2019 167.45 170.21 166.76 167.74 1,770,944 +0.89(+0.54%)
Mar 25, 2019 166.79 168.44 164.84 166.85 1,351,207 -0.34(-0.20%)
Mar 22, 2019 169.85 171.83 166.74 167.18 2,366,459 -4.05(-2.37%)
Mar 21, 2019 163.77 173.84 163.77 171.24 3,330,683 +7.51(+4.59%)
Mar 20, 2019 166.92 168.34 162.66 163.73 2,218,219 -3.36(-2.01%)
Mar 19, 2019 167.96 169.87 166.75 167.09 2,241,545 +0.23(+0.14%)
Mar 18, 2019 168.36 169.79 165.29 166.86 2,196,273 -2.03(-1.20%)
Mar 15, 2019 167.91 174.04 167.00 168.88 6,612,073 +5.43(+3.32%)
Mar 14, 2019 158.34 165.22 158.34 163.46 3,913,228 +5.67(+3.59%)
Mar 13, 2019 160.29 160.29 157.42 157.79 2,328,656 -1.53(-0.96%)
Mar 12, 2019 160.06 160.38 158.25 159.32 1,766,020 +0.05(+0.03%)
Mar 11, 2019 157.07 160.26 156.97 159.27 2,191,755 +2.94(+1.88%)
Mar 08, 2019 152.50 156.87 151.49 156.33 2,099,232 +1.55(+1.00%)
Mar 07, 2019 156.03 156.06 152.68 154.78 2,642,384 -1.88(-1.20%)
Mar 06, 2019 160.65 161.05 155.73 156.66 3,253,312 -4.03(-2.51%)
Mar 05, 2019 163.86 164.15 159.50 160.69 2,777,323 -3.92(-2.38%)
Mar 04, 2019 164.22 166.94 163.49 164.61 2,460,328 +0.94(+0.58%)
Mar 01, 2019 164.51 165.80 162.87 163.66 1,634,632 +0.61(+0.37%)
Feb 28, 2019 163.12 163.93 161.95 163.05 1,792,462 -1.03(-0.63%)
Feb 27, 2019 164.49 165.01 161.41 164.08 1,899,174 -1.26(-0.76%)
Feb 26, 2019 165.65 166.97 165.01 165.34 1,625,950 -0.96(-0.58%)
Feb 25, 2019 168.80 168.88 166.13 166.30 1,984,772 +0.35(+0.21%)
Feb 22, 2019 163.38 166.59 162.13 165.95 2,927,023 +0.37(+0.22%)
Feb 21, 2019 168.70 169.30 165.35 165.58 2,067,164 -3.14(-1.86%)
Feb 20, 2019 167.76 169.63 167.19 168.72 2,281,717 +1.76(+1.05%)
Feb 19, 2019 167.54 169.45 166.88 166.96 1,675,689 -0.72(-0.43%)
Feb 15, 2019 168.54 169.59 166.06 167.68 2,498,818 -0.22(-0.13%)
Feb 14, 2019 166.73 171.52 166.73 167.90 2,086,755 +0.30(+0.18%)
Feb 13, 2019 166.75 169.41 166.01 167.61 2,186,605 +1.63(+0.98%)
Feb 12, 2019 164.82 166.80 164.17 165.98 2,119,164 +3.08(+1.89%)
Feb 11, 2019 162.63 163.90 161.89 162.89 1,817,365 +0.57(+0.35%)
Feb 08, 2019 159.89 162.63 158.94 162.32 1,840,365 -0.39(-0.24%)
Feb 07, 2019 162.05 163.62 160.43 162.71 2,338,729 -1.28(-0.78%)
Feb 06, 2019 161.42 167.16 161.12 163.99 3,649,581 +3.16(+1.96%)
Feb 05, 2019 159.80 161.52 158.99 160.83 2,538,242 +0.49(+0.31%)
Feb 04, 2019 159.68 161.07 158.23 160.34 1,875,386 +0.36(+0.23%)
Feb 01, 2019 157.60 160.65 156.88 159.98 3,122,821 +2.95(+1.88%)
Jan 31, 2019 157.05 160.10 155.43 157.02 3,290,891 -1.25(-0.79%)
Jan 30, 2019 155.03 159.75 154.31 158.27 4,188,700 +5.50(+3.60%)
Jan 29, 2019 156.80 157.38 151.77 152.77 3,692,103 -0.99(-0.64%)
Jan 28, 2019 148.15 154.63 147.22 153.76 4,874,350 +0.53(+0.34%)
Jan 25, 2019 150.96 154.46 147.92 153.24 7,732,211 +3.97(+2.66%)
Jan 24, 2019 139.12 150.17 138.91 149.26 14,481,957 +20.25(+15.70%)
Jan 23, 2019 130.25 131.74 127.39 129.01 3,742,236 -0.52(-0.40%)
Jan 22, 2019 135.51 135.68 128.18 129.53 4,022,008 -7.09(-5.19%)
Jan 18, 2019 132.68 138.78 132.50 136.62 4,082,476 +5.36(+4.08%)
Jan 17, 2019 127.75 131.44 126.53 131.26 1,991,952 +2.79(+2.17%)
Jan 16, 2019 129.76 131.25 128.38 128.48 2,067,425 -1.16(-0.89%)
Jan 15, 2019 130.86 131.82 128.60 129.63 1,570,130 -0.40(-0.31%)
Jan 14, 2019 131.72 131.78 128.37 130.03 3,497,501 -3.41(-2.55%)
Jan 11, 2019 133.29 136.18 132.32 133.44 2,463,719 -0.43(-0.32%)
Jan 10, 2019 132.50 134.79 130.92 133.87 2,125,716 +0.53(+0.40%)
Jan 09, 2019 128.44 133.96 128.04 133.34 3,560,050 +6.55(+5.16%)
Jan 08, 2019 129.85 130.07 123.49 126.79 2,965,892 -2.19(-1.69%)
Jan 07, 2019 128.22 130.62 127.22 128.98 1,500,122 +1.14(+0.89%)
Jan 04, 2019 124.16 128.00 123.48 127.84 2,297,081 +5.95(+4.88%)
Jan 03, 2019 125.19 126.25 121.62 121.88 2,278,282 -6.18(-4.82%)
Jan 02, 2019 123.58 129.31 123.52 128.06 1,848,253 +1.97(+1.56%)
Dec 31, 2018 126.65 127.69 124.36 126.09 1,725,025 +0.69(+0.55%)
Dec 28, 2018 123.71 127.82 123.45 125.39 2,469,659 +1.98(+1.61%)
Dec 27, 2018 118.44 123.42 118.07 123.41 1,957,779 +2.26(+1.87%)
Dec 26, 2018 115.72 121.25 113.56 121.15 3,497,823 +7.00(+6.13%)
Dec 24, 2018 117.20 117.99 114.10 114.15 1,409,567 -3.59(-3.05%)
Dec 21, 2018 119.55 122.22 117.36 117.75 4,226,003 -1.06(-0.90%)
Dec 20, 2018 122.34 123.11 117.27 118.81 4,679,126 -2.60(-2.14%)
Dec 19, 2018 125.55 130.03 120.31 121.41 3,910,509 -6.30(-4.94%)
Dec 18, 2018 126.88 131.81 126.19 127.72 2,632,971 +2.08(+1.66%)
Dec 17, 2018 125.03 128.88 124.02 125.63 2,618,373 +0.29(+0.23%)
Dec 14, 2018 126.05 127.29 124.00 125.35 3,655,458 -3.14(-2.44%)
Dec 13, 2018 129.18 130.15 127.53 128.49 1,797,150 +0.29(+0.22%)
Dec 12, 2018 130.62 131.26 127.23 128.20 3,257,256 +0.15(+0.12%)
Dec 11, 2018 130.01 134.05 127.22 128.05 2,285,552 +0.44(+0.34%)
Dec 10, 2018 127.14 128.91 125.15 127.61 2,952,639 -0.20(-0.15%)
Dec 07, 2018 134.84 134.90 127.26 127.81 3,331,146 -7.13(-5.28%)
Dec 06, 2018 134.26 136.50 131.53 134.94 6,010,151 -3.67(-2.65%)
Dec 04, 2018 146.79 147.23 137.51 138.61 5,646,154 -9.47(-6.40%)
Dec 03, 2018 148.06 149.78 145.53 148.08 4,005,580 +3.73(+2.59%)
Nov 30, 2018 140.70 144.55 138.71 144.34 4,010,081 +3.87(+2.76%)
Nov 29, 2018 140.08 142.47 139.62 140.47 2,097,811 -1.00(-0.71%)
Nov 28, 2018 135.73 141.55 133.36 141.48 3,474,995 +6.45(+4.77%)
Nov 27, 2018 133.72 135.91 133.25 135.03 2,185,462 +0.03(+0.02%)
Nov 26, 2018 134.73 135.15 132.58 135.00 1,699,451 +2.63(+1.99%)
Nov 23, 2018 131.41 135.38 131.41 132.37 942,659 -0.53(-0.40%)
Nov 21, 2018 132.91 132.91 132.91 0 +0.98(+0.75%)
Nov 20, 2018 128.97 137.13 128.63 131.92 5,685,053 -0.27(-0.20%)
Nov 19, 2018 135.09 136.64 132.01 132.19 2,749,004 -3.92(-2.88%)
Nov 16, 2018 131.07 138.55 130.24 136.11 4,122,300 +1.47(+1.09%)
Nov 15, 2018 130.74 135.90 130.22 134.63 3,490,270 +3.37(+2.56%)
Nov 14, 2018 133.92 135.79 130.20 131.27 2,653,143 -1.11(-0.84%)
Nov 13, 2018 133.41 135.31 131.61 132.38 3,137,788 +0.96(+0.73%)
Nov 12, 2018 133.85 134.28 130.65 131.43 2,646,802 -4.54(-3.34%)
Nov 09, 2018 137.55 138.74 135.09 135.97 2,035,705 -3.52(-2.52%)
Nov 08, 2018 137.82 140.99 137.25 139.49 1,354,826 -0.01(-0.01%)
Nov 07, 2018 141.61 141.62 139.02 139.50 2,802,746 -0.35(-0.25%)
Nov 06, 2018 134.98 140.14 134.73 139.85 3,519,886 +4.10(+3.02%)
Nov 05, 2018 139.16 139.32 133.77 135.75 2,411,643 -3.59(-2.57%)
Nov 02, 2018 140.64 141.72 138.01 139.33 3,166,048 -0.32(-0.23%)
Nov 01, 2018 131.18 139.82 131.04 139.66 6,297,237 +9.32(+7.15%)
Oct 31, 2018 130.28 131.57 128.95 130.34 3,050,826 +2.26(+1.77%)
Oct 30, 2018 124.91 129.74 124.02 128.08 4,369,127 +3.21(+2.57%)
Oct 29, 2018 129.47 131.07 122.70 124.87 4,095,944 -3.05(-2.39%)
Oct 26, 2018 127.33 130.83 125.58 127.92 4,099,356 -3.18(-2.43%)
Oct 25, 2018 129.67 132.47 128.19 131.10 3,408,544 +2.99(+2.33%)
Oct 24, 2018 132.66 133.56 127.97 128.11 4,252,123 -6.51(-4.84%)
Oct 23, 2018 128.38 135.79 128.36 134.62 4,203,190 +1.95(+1.47%)
Oct 22, 2018 134.94 135.73 132.10 132.68 2,980,747 -0.86(-0.64%)
Oct 19, 2018 133.92 136.61 132.81 133.53 4,477,442 +0.10(+0.08%)
Oct 18, 2018 133.97 134.76 131.88 133.43 4,704,784 -1.92(-1.42%)
Oct 17, 2018 140.24 141.59 134.45 135.35 9,552,901 +1.76(+1.31%)
Oct 16, 2018 132.63 134.68 131.76 133.59 4,922,875 +2.54(+1.94%)
Oct 15, 2018 130.59 132.60 129.08 131.06 2,935,731 -1.01(-0.77%)
Oct 12, 2018 131.49 134.85 129.46 132.07 4,094,354 +5.51(+4.35%)
Oct 11, 2018 129.47 131.40 125.06 126.56 4,318,722 -1.99(-1.54%)
Oct 10, 2018 130.96 132.12 127.61 128.55 4,950,613 -4.31(-3.25%)
Oct 09, 2018 133.92 134.27 129.99 132.86 4,243,492 -1.48(-1.10%)
Oct 08, 2018 135.37 137.13 133.62 134.34 2,653,616 -1.67(-1.23%)
Oct 05, 2018 136.81 138.36 135.00 136.01 2,540,689 -1.02(-0.74%)
Oct 04, 2018 138.84 138.86 135.76 137.03 2,933,979 -2.91(-2.08%)
Oct 03, 2018 139.64 140.99 138.15 139.94 1,820,883 +1.00(+0.72%)
Oct 02, 2018 137.49 142.41 137.28 138.94 3,048,343 +0.77(+0.56%)
Oct 01, 2018 138.52 139.66 137.19 138.17 2,565,742 -1.34(-0.96%)
Sep 28, 2018 138.39 140.98 137.15 139.51 2,343,545 +1.04(+0.75%)
Sep 27, 2018 138.14 139.54 136.60 138.47 2,434,065 +1.62(+1.18%)
Sep 26, 2018 136.15 139.56 135.68 136.85 3,751,957 -2.28(-1.64%)
Sep 25, 2018 142.55 142.55 138.41 139.13 3,730,015 -3.17(-2.23%)
Sep 24, 2018 142.51 142.81 140.25 142.30 2,153,039 -0.86(-0.60%)
Sep 21, 2018 141.17 143.97 141.17 143.17 4,557,256 +0.37(+0.26%)
Sep 20, 2018 142.41 144.42 141.93 142.80 2,660,923 +1.92(+1.36%)
Sep 19, 2018 142.87 142.87 140.45 140.88 2,285,054 -0.42(-0.30%)
Sep 18, 2018 140.12 142.97 140.12 141.30 1,660,683 +1.42(+1.02%)
Sep 17, 2018 140.56 142.01 139.62 139.88 2,110,307 -1.25(-0.89%)
Sep 14, 2018 141.40 143.22 139.68 141.13 2,702,384 +0.31(+0.22%)
Sep 13, 2018 139.78 142.00 138.88 140.81 3,422,411 +2.53(+1.83%)
Sep 12, 2018 138.18 139.60 137.04 138.28 5,439,270 -4.63(-3.24%)
Sep 11, 2018 142.54 143.65 140.88 142.91 3,806,094 -2.72(-1.87%)
Sep 10, 2018 147.43 147.45 144.53 145.63 2,510,529 -0.11(-0.08%)
Sep 07, 2018 144.85 147.42 144.77 145.74 3,496,596 -0.43(-0.29%)
Sep 06, 2018 155.53 156.03 146.12 146.17 6,203,066 -10.95(-6.97%)
Sep 05, 2018 155.82 157.38 154.50 157.12 3,200,858 +0.07(+0.05%)
Sep 04, 2018 156.86 157.93 153.74 157.05 2,853,436 -1.03(-0.65%)
Aug 31, 2018 158.08 158.08 158.08 0 +0.57(+0.36%)
Aug 30, 2018 157.54 159.48 157.22 157.51 2,359,358 -0.14(-0.09%)
Aug 29, 2018 158.25 159.77 156.97 157.65 2,539,803 -1.39(-0.87%)
Aug 28, 2018 158.21 159.20 155.99 159.04 3,884,598 -1.89(-1.18%)
Aug 27, 2018 158.00 162.63 157.95 160.93 3,469,534 +3.43(+2.17%)
Aug 24, 2018 158.95 159.05 156.57 157.51 2,203,576 -0.28(-0.18%)
Aug 23, 2018 157.62 159.32 157.36 157.79 2,432,935 -0.28(-0.18%)
Aug 22, 2018 158.39 159.91 157.72 158.07 1,881,224 -1.20(-0.75%)
Aug 21, 2018 157.32 160.28 156.70 159.27 2,977,498 +2.84(+1.82%)
Aug 20, 2018 154.87 157.09 152.49 156.43 2,778,341 +1.25(+0.81%)
Aug 17, 2018 156.04 156.28 151.90 155.18 4,619,900 -4.00(-2.51%)
Aug 16, 2018 158.80 161.38 157.36 159.18 2,846,701 +1.33(+0.84%)
Aug 15, 2018 159.31 159.66 156.07 157.84 3,192,344 -3.53(-2.18%)
Aug 14, 2018 163.09 164.07 161.12 161.37 2,102,501 -1.33(-0.82%)
Aug 13, 2018 163.35 163.57 160.78 162.70 2,391,935 +0.04(+0.03%)
Aug 10, 2018 164.91 165.70 162.05 162.66 3,243,554 -5.84(-3.46%)
Aug 09, 2018 170.49 171.37 166.89 168.49 3,603,449 -5.05(-2.91%)
Aug 08, 2018 169.00 173.98 168.69 173.54 2,330,917 +3.75(+2.21%)
Aug 07, 2018 172.38 172.59 167.72 169.79 2,986,636 -2.19(-1.27%)
Aug 06, 2018 170.06 172.23 170.02 171.98 1,963,388 +0.93(+0.54%)
Aug 03, 2018 170.60 171.78 169.72 171.05 1,650,629 +0.17(+0.10%)
Aug 02, 2018 167.84 171.77 167.70 170.88 1,991,917 +0.74(+0.43%)
Aug 01, 2018 173.41 174.25 169.72 170.14 2,802,039 -3.97(-2.28%)
Jul 31, 2018 173.59 179.64 173.29 174.11 3,741,755 +2.56(+1.49%)
Jul 30, 2018 173.06 173.53 169.76 171.55 3,736,302 -1.99(-1.15%)
Jul 27, 2018 168.96 176.68 168.56 173.54 8,840,474 +11.65(+7.20%)
Jul 26, 2018 157.32 162.24 157.09 161.89 4,198,459 +4.07(+2.58%)
Jul 25, 2018 158.45 159.24 155.66 157.82 2,457,199 -0.54(-0.34%)
Jul 24, 2018 160.90 163.65 158.00 158.35 2,518,978 -1.32(-0.83%)
Jul 23, 2018 161.01 161.19 156.66 159.68 2,512,789 -2.71(-1.67%)
Jul 20, 2018 162.73 162.97 160.65 162.39 1,884,446 -0.38(-0.24%)
Jul 19, 2018 164.49 165.73 162.41 162.78 2,206,288 -2.82(-1.70%)
Jul 18, 2018 167.17 167.94 163.52 165.60 3,610,287 +3.73(+2.30%)
Jul 17, 2018 155.74 162.60 155.74 161.87 2,649,421 +4.98(+3.17%)
Jul 16, 2018 156.28 157.91 155.96 156.89 2,051,398 +0.00(+0.00%)
Jul 13, 2018 156.42 156.89 2,336,959 +0.43(+0.27%)
Jul 12, 2018 155.36 158.38 155.09 156.47 2,941,209 +1.88(+1.22%)
Jul 11, 2018 159.37 160.73 154.18 154.58 3,777,446 -6.52(-4.05%)
Jul 10, 2018 161.67 162.50 159.92 161.10 2,159,811 -0.57(-0.35%)
Jul 09, 2018 160.49 161.76 157.36 161.67 2,250,789 +2.89(+1.82%)
Jul 06, 2018 156.45 158.99 154.35 158.78 2,578,095 +1.86(+1.19%)
Jul 05, 2018 154.63 157.36 154.63 156.92 2,612,415 +4.17(+2.73%)
Jul 03, 2018 152.75 152.75 152.75 0 -5.30(-3.35%)
Jul 02, 2018 155.25 158.21 153.99 158.04 2,316,172 +0.18(+0.12%)
Jun 29, 2018 157.59 159.68 157.59 157.86 3,505,825 +1.81(+1.16%)
Jun 28, 2018 153.44 156.30 151.94 156.05 3,673,071 +0.98(+0.63%)
Jun 27, 2018 159.82 160.27 155.07 155.08 2,939,923 -3.77(-2.37%)
Jun 26, 2018 160.30 160.35 156.85 158.85 3,838,769 +2.67(+1.71%)
Jun 25, 2018 157.28 158.00 153.09 156.18 3,961,525 -3.37(-2.11%)
Jun 22, 2018 162.10 162.20 158.00 159.55 3,230,467 -1.23(-0.77%)
Jun 21, 2018 162.72 163.71 160.19 160.78 3,594,422 +1.38(+0.87%)
Jun 20, 2018 160.26 161.00 158.17 159.41 3,039,112 +1.09(+0.69%)
Jun 19, 2018 156.08 159.67 155.72 158.32 4,090,715 -0.78(-0.49%)
Jun 18, 2018 161.31 161.38 158.91 159.09 4,945,457 -3.84(-2.36%)
Jun 15, 2018 165.46 165.46 162.94 4,768,767 -2.52(-1.52%)
Jun 14, 2018 169.11 170.37 165.28 165.46 4,802,035 -3.12(-1.85%)
Jun 13, 2018 168.24 172.15 168.08 168.58 4,914,882 -2.14(-1.25%)
Jun 12, 2018 168.87 170.79 167.45 170.72 4,008,876 +2.94(+1.75%)
Jun 11, 2018 171.38 171.54 167.31 167.78 5,959,331 -3.95(-2.30%)
Jun 08, 2018 169.99 171.96 169.32 171.73 5,773,254 -0.73(-0.42%)
Jun 07, 2018 175.59 176.06 168.78 172.46 13,987,504 -9.84(-5.40%)
Jun 06, 2018 179.81 182.30 4,297,841 -2.04(-1.11%)
Jun 05, 2018 186.91 187.65 183.96 184.34 2,745,847 -1.51(-0.81%)
Jun 04, 2018 183.92 187.08 182.21 185.84 3,088,815 +1.73(+0.94%)
Jun 01, 2018 181.68 185.11 180.49 184.11 3,783,810 +4.09(+2.27%)
May 31, 2018 182.28 183.58 179.72 180.02 3,388,780 -3.32(-1.81%)
May 30, 2018 183.61 185.98 182.31 183.34 3,095,782 +1.41(+0.77%)
May 29, 2018 181.93 184.32 180.10 181.93 2,255,594 -1.59(-0.87%)
May 25, 2018 183.52 183.52 183.52 0 -2.12(-1.14%)
May 24, 2018 184.90 186.17 182.39 185.65 2,338,208 +0.96(+0.52%)
May 23, 2018 181.66 185.28 181.49 184.68 2,168,216 +0.30(+0.16%)
May 22, 2018 183.72 186.51 183.49 184.38 3,058,581 +2.83(+1.56%)
May 21, 2018 181.08 182.53 178.50 181.56 2,790,177 +3.98(+2.24%)
May 18, 2018 177.36 179.75 174.57 177.58 5,779,592 -7.12(-3.86%)
May 17, 2018 186.82 187.46 183.25 184.70 2,868,529 -3.25(-1.73%)
May 16, 2018 184.77 189.12 184.09 187.95 2,481,614 +4.29(+2.33%)
May 15, 2018 184.77 185.58 181.47 183.66 2,114,888 -1.67(-0.90%)
May 14, 2018 186.31 190.69 184.58 185.34 3,680,671 +2.25(+1.23%)
May 11, 2018 183.87 186.00 182.48 183.08 2,141,694 -2.23(-1.21%)
May 10, 2018 182.79 185.66 182.28 185.32 2,080,804 +3.90(+2.15%)
May 09, 2018 177.68 181.70 177.26 181.42 2,629,684 +4.41(+2.49%)
May 08, 2018 174.95 177.81 174.46 177.01 2,364,778 +1.25(+0.71%)
May 07, 2018 178.14 178.91 175.06 175.75 3,638,880 -1.81(-1.02%)
May 04, 2018 170.78 178.84 170.44 177.56 3,613,765 +5.49(+3.19%)
May 03, 2018 170.55 173.07 168.60 172.07 2,401,174 -0.08(-0.05%)
May 02, 2018 172.85 174.36 171.04 172.16 2,415,647 -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.