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

Lam Research (NQ: LRCX )

925.37 +23.90 (+2.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Sep 29, 2006 39.67 39.85 39.02 39.17 2,483,277 -0.48(-1.22%)
Sep 28, 2006 39.24 40.19 38.85 39.66 3,675,708 +0.50(+1.28%)
Sep 27, 2006 39.29 39.68 38.63 39.16 4,988,143 -0.37(-0.94%)
Sep 26, 2006 38.89 39.68 38.53 39.53 5,090,799 +0.60(+1.55%)
Sep 25, 2006 36.92 39.13 36.35 38.92 7,730,722 +3.18(+8.90%)
Sep 22, 2006 35.68 36.11 35.32 35.74 3,681,695 +0.19(+0.53%)
Sep 21, 2006 36.98 36.98 35.52 35.55 3,849,602 -1.21(-3.29%)
Sep 20, 2006 36.19 36.89 35.97 36.76 5,227,226 +1.00(+2.80%)
Sep 19, 2006 36.11 36.45 35.11 35.76 3,538,293 -0.17(-0.48%)
Sep 18, 2006 35.90 36.87 35.48 35.93 4,449,295 +0.01(+0.02%)
Sep 15, 2006 36.56 37.30 35.64 35.92 4,886,649 -0.35(-0.95%)
Sep 14, 2006 36.35 36.87 35.99 36.27 3,038,676 -0.35(-0.94%)
Sep 13, 2006 36.64 37.25 36.28 36.62 4,050,866 -0.24(-0.66%)
Sep 12, 2006 34.34 37.09 34.18 36.86 6,253,013 +2.85(+8.39%)
Sep 11, 2006 33.74 34.46 33.62 34.01 3,888,417 -0.08(-0.23%)
Sep 08, 2006 34.31 34.55 33.71 34.08 3,259,837 -0.22(-0.65%)
Sep 07, 2006 34.79 34.98 33.85 34.31 5,081,214 -0.49(-1.42%)
Sep 06, 2006 36.34 36.34 34.65 34.80 3,783,702 -1.58(-4.35%)
Sep 05, 2006 36.43 36.50 35.35 36.38 3,216,223 +0.06(+0.17%)
Sep 01, 2006 37.25 37.26 36.18 36.32 3,009,555 -0.60(-1.64%)
Aug 31, 2006 37.25 37.59 36.55 36.93 3,719,838 -0.34(-0.90%)
Aug 30, 2006 34.94 37.67 34.84 37.26 6,073,869 +2.55(+7.34%)
Aug 29, 2006 34.71 35.00 34.40 34.72 4,355,243 +0.18(+0.53%)
Aug 28, 2006 34.33 34.78 34.08 34.53 1,960,969 +0.14(+0.40%)
Aug 25, 2006 34.87 35.53 34.34 34.40 2,462,412 -0.72(-2.04%)
Aug 24, 2006 35.16 35.42 34.67 35.11 1,819,560 +0.03(+0.07%)
Aug 23, 2006 34.87 35.42 34.27 35.09 2,185,462 +0.36(+1.05%)
Aug 22, 2006 35.15 35.61 34.25 34.72 3,061,920 -0.48(-1.35%)
Aug 21, 2006 35.65 35.83 34.99 35.20 2,240,187 -0.80(-2.21%)
Aug 18, 2006 35.50 36.15 34.97 35.99 2,014,564 +0.40(+1.12%)
Aug 17, 2006 36.04 36.51 35.45 35.60 3,172,595 -0.65(-1.79%)
Aug 16, 2006 35.67 36.30 34.82 36.24 3,396,137 +0.67(+1.87%)
Aug 15, 2006 34.91 35.79 34.61 35.58 2,586,302 +1.32(+3.86%)
Aug 14, 2006 34.05 34.81 33.41 34.26 2,269,239 +0.52(+1.54%)
Aug 11, 2006 34.56 34.58 33.37 33.74 2,311,434 -1.07(-3.08%)
Aug 10, 2006 34.21 35.06 33.95 34.81 2,779,054 +0.43(+1.26%)
Aug 09, 2006 34.14 35.24 34.01 34.38 3,473,107 +0.65(+1.92%)
Aug 08, 2006 34.20 34.48 33.38 33.73 2,667,156 -0.43(-1.26%)
Aug 07, 2006 34.21 34.53 33.66 34.16 2,997,807 +0.03(+0.08%)
Aug 04, 2006 36.21 36.59 33.62 34.14 3,935,951 -1.61(-4.50%)
Aug 03, 2006 34.74 36.21 34.40 35.74 2,804,545 +0.70(+2.00%)
Aug 02, 2006 34.33 35.24 34.03 35.04 3,092,701 +0.91(+2.66%)
Aug 01, 2006 35.51 35.57 33.89 34.14 3,238,702 -1.81(-5.05%)
Jul 31, 2006 35.17 36.08 34.99 35.95 3,997,797 +0.45(+1.27%)
Jul 28, 2006 34.47 35.84 34.33 35.50 4,269,542 +1.26(+3.69%)
Jul 27, 2006 33.25 34.79 33.25 34.24 4,666,335 +1.05(+3.18%)
Jul 26, 2006 33.82 33.82 32.89 33.19 4,314,663 -0.61(-1.82%)
Jul 25, 2006 33.93 34.28 33.27 33.80 3,085,349 +0.12(+0.36%)
Jul 24, 2006 32.58 34.34 32.71 33.68 5,166,717 +1.10(+3.37%)
Jul 21, 2006 33.63 33.65 31.68 32.58 6,959,967 -1.42(-4.17%)
Jul 20, 2006 37.34 37.42 33.41 34.00 14,580,445 -4.84(-12.46%)
Jul 19, 2006 36.70 39.05 36.69 38.84 5,835,884 +2.15(+5.87%)
Jul 18, 2006 36.38 37.27 35.08 36.69 3,210,698 +0.17(+0.47%)
Jul 17, 2006 36.81 37.15 35.95 36.51 2,885,017 -0.37(-1.01%)
Jul 14, 2006 36.86 37.23 35.92 36.88 3,167,365 +0.11(+0.31%)
Jul 13, 2006 36.96 37.99 36.34 36.77 4,348,130 -0.12(-0.33%)
Jul 12, 2006 38.49 38.60 36.24 36.89 3,951,379 -1.65(-4.28%)
Jul 11, 2006 36.25 38.56 36.09 38.54 6,018,264 +1.81(+4.94%)
Jul 10, 2006 38.71 39.49 36.51 36.73 4,489,177 -1.76(-4.58%)
Jul 07, 2006 39.00 39.36 38.10 38.49 3,140,416 -0.92(-2.35%)
Jul 06, 2006 39.92 40.15 39.18 39.42 2,501,571 -0.35(-0.89%)
Jul 05, 2006 40.76 40.76 39.32 39.77 2,169,322 -1.07(-2.62%)
Jul 03, 2006 40.70 41.02 40.43 40.84 765,733 +0.47(+1.16%)
Jun 30, 2006 40.63 40.96 39.83 40.38 2,279,462 -0.09(-0.21%)
Jun 29, 2006 38.88 40.46 38.28 40.46 3,216,721 +1.44(+3.70%)
Jun 28, 2006 38.80 39.08 38.15 39.02 2,129,568 +0.51(+1.32%)
Jun 27, 2006 38.67 39.79 38.20 38.51 4,952,838 +0.62(+1.64%)
Jun 26, 2006 37.24 38.06 37.14 37.89 2,006,820 +0.73(+1.98%)
Jun 23, 2006 38.74 38.87 36.97 37.15 4,626,027 -1.83(-4.70%)
Jun 22, 2006 39.37 40.30 38.58 38.98 2,075,517 -0.48(-1.23%)
Jun 21, 2006 38.50 40.30 38.31 39.47 2,436,447 +1.12(+2.93%)
Jun 20, 2006 38.52 39.29 38.03 38.34 1,607,288 -0.19(-0.49%)
Jun 19, 2006 38.97 39.71 38.41 38.53 1,877,951 -0.40(-1.02%)
Jun 16, 2006 39.68 39.87 38.69 38.93 3,123,845 -0.98(-2.45%)
Jun 15, 2006 37.64 40.30 37.64 39.91 4,998,980 +2.55(+6.82%)
Jun 14, 2006 36.13 38.24 36.13 37.36 5,881,702 +1.29(+3.57%)
Jun 13, 2006 35.99 36.73 35.91 36.07 3,168,559 +0.06(+0.17%)
Jun 12, 2006 37.48 37.81 35.90 36.01 2,368,173 -1.62(-4.30%)
Jun 09, 2006 37.55 38.68 37.38 37.63 2,584,131 +0.13(+0.35%)
Jun 08, 2006 38.23 38.53 36.58 37.50 5,790,383 -0.87(-2.27%)
Jun 07, 2006 38.72 39.74 38.36 38.37 3,526,669 -0.47(-1.20%)
Jun 06, 2006 38.58 39.01 38.06 38.84 3,207,626 +0.16(+0.40%)
Jun 05, 2006 38.98 39.48 38.50 38.68 2,173,884 -0.37(-0.95%)
Jun 02, 2006 39.64 40.59 38.51 39.05 2,778,981 -1.04(-2.59%)
Jun 01, 2006 38.72 40.10 38.56 40.09 3,029,690 +1.38(+3.57%)
May 31, 2006 38.17 38.74 37.59 38.71 3,486,904 +1.11(+2.97%)
May 30, 2006 37.81 38.56 37.54 37.59 3,374,275 -1.42(-3.63%)
May 26, 2006 39.11 39.30 38.46 39.01 1,954,717 -0.04(-0.11%)
May 25, 2006 39.97 40.08 38.56 39.05 2,821,591 -0.50(-1.27%)
May 24, 2006 38.51 40.01 38.20 39.55 4,655,219 +1.05(+2.72%)
May 23, 2006 40.84 41.03 38.42 38.51 3,660,310 -1.91(-4.73%)
May 22, 2006 40.78 40.88 39.51 40.42 3,357,725 -0.73(-1.76%)
May 19, 2006 40.28 41.48 40.22 41.14 3,591,644 +0.84(+2.08%)
May 18, 2006 41.06 42.16 40.25 40.31 2,503,853 -0.70(-1.71%)
May 17, 2006 40.91 41.73 40.62 41.01 3,686,251 -0.89(-2.12%)
May 16, 2006 41.09 41.95 41.01 41.90 2,922,519 +0.76(+1.85%)
May 15, 2006 41.93 42.54 40.63 41.14 2,770,444 -1.07(-2.54%)
May 12, 2006 42.00 42.91 41.76 42.21 3,955,462 -0.08(-0.18%)
May 11, 2006 43.43 43.98 41.96 42.29 5,586,720 -2.51(-5.60%)
May 10, 2006 46.06 46.06 44.72 44.79 3,913,567 -1.28(-2.78%)
May 09, 2006 44.73 46.17 44.12 46.07 4,421,145 +1.17(+2.60%)
May 08, 2006 45.95 46.27 44.74 44.90 2,879,677 -1.32(-2.86%)
May 05, 2006 45.81 46.44 45.35 46.23 3,095,429 +0.45(+0.98%)
May 04, 2006 44.80 46.26 44.68 45.78 6,308,100 +0.93(+2.08%)
May 03, 2006 42.08 44.92 41.99 44.84 8,209,598 +2.90(+6.90%)
May 02, 2006 41.88 42.48 41.48 41.95 1,737,345 +0.17(+0.41%)
May 01, 2006 42.29 42.50 41.72 41.78 2,686,607 -0.47(-1.10%)
Apr 28, 2006 42.13 42.47 41.67 42.24 3,186,173 +0.00(+0.00%)
Apr 27, 2006 41.08 42.75 40.41 42.24 5,157,519 +0.99(+2.41%)
Apr 26, 2006 41.02 41.48 40.75 41.25 2,172,967 +0.26(+0.63%)
Apr 25, 2006 40.95 41.34 40.66 40.99 2,377,072 +0.29(+0.72%)
Apr 24, 2006 40.11 40.95 39.58 40.70 3,186,668 +0.67(+1.66%)
Apr 21, 2006 41.27 41.78 39.84 40.03 3,346,796 -1.26(-3.06%)
Apr 20, 2006 40.70 41.65 40.47 41.29 4,296,205 +0.10(+0.25%)
Apr 19, 2006 40.35 41.34 40.02 41.19 3,482,629 +0.79(+1.95%)
Apr 18, 2006 39.18 40.59 39.02 40.40 3,236,528 +1.40(+3.59%)
Apr 17, 2006 40.51 40.55 38.69 39.00 3,170,966 -1.42(-3.51%)
Apr 13, 2006 40.01 41.29 39.92 40.42 9,877,748 +1.78(+4.61%)
Apr 12, 2006 38.71 38.93 37.93 38.64 4,872,721 -0.07(-0.18%)
Apr 11, 2006 38.60 38.88 38.20 38.71 3,295,107 +0.13(+0.34%)
Apr 10, 2006 38.54 39.02 38.11 38.58 4,037,545 -0.55(-1.41%)
Apr 07, 2006 39.32 40.00 38.70 39.13 4,235,090 -0.25(-0.64%)
Apr 06, 2006 38.11 39.62 37.97 39.38 5,459,684 +1.37(+3.62%)
Apr 05, 2006 36.82 38.22 36.73 38.01 2,757,186 +1.37(+3.75%)
Apr 04, 2006 37.23 37.60 36.53 36.63 2,664,175 -0.78(-2.08%)
Apr 03, 2006 37.27 38.02 36.90 37.41 3,742,751 +0.25(+0.67%)
Mar 31, 2006 37.37 37.81 36.69 37.16 1,593,775 -0.11(-0.30%)
Mar 30, 2006 37.24 37.90 36.96 37.27 1,720,192 +0.07(+0.19%)
Mar 29, 2006 36.37 37.27 36.20 37.20 2,210,640 +0.89(+2.45%)
Mar 28, 2006 37.24 37.31 36.05 36.31 2,651,855 -0.99(-2.66%)
Mar 27, 2006 37.70 38.26 37.28 37.31 1,726,809 -0.43(-1.14%)
Mar 24, 2006 37.00 37.76 36.88 37.74 1,851,657 +0.90(+2.44%)
Mar 23, 2006 36.43 37.20 36.25 36.84 2,020,127 +0.43(+1.19%)
Mar 22, 2006 35.91 36.66 35.58 36.41 3,437,387 -0.06(-0.17%)
Mar 21, 2006 37.24 38.01 36.38 36.47 3,959,068 -0.77(-2.07%)
Mar 20, 2006 37.20 37.87 36.76 37.24 2,045,046 +0.15(+0.40%)
Mar 17, 2006 37.13 37.64 36.77 37.09 4,211,690 +0.02(+0.05%)
Mar 16, 2006 39.28 39.31 37.07 37.07 4,670,614 -2.16(-5.51%)
Mar 15, 2006 37.77 39.29 37.56 39.23 5,679,021 +1.52(+4.03%)
Mar 14, 2006 35.99 37.97 35.92 37.71 3,979,617 +1.67(+4.63%)
Mar 13, 2006 35.38 36.36 35.35 36.05 3,513,263 +0.65(+1.83%)
Mar 10, 2006 35.89 36.07 35.06 35.40 2,123,214 -0.41(-1.16%)
Mar 09, 2006 36.30 36.77 35.80 35.81 2,533,303 -0.31(-0.86%)
Mar 08, 2006 36.44 36.73 35.39 36.12 3,384,159 -0.35(-0.95%)
Mar 07, 2006 37.38 37.45 35.93 36.47 2,428,318 -0.87(-2.34%)
Mar 06, 2006 37.92 38.31 37.18 37.34 1,641,078 -0.54(-1.41%)
Mar 03, 2006 38.24 38.92 37.71 37.88 2,960,446 -1.00(-2.58%)
Mar 02, 2006 38.33 39.28 38.23 38.88 3,030,027 +0.28(+0.72%)
Mar 01, 2006 37.16 39.01 36.95 38.60 5,438,239 +1.36(+3.64%)
Feb 28, 2006 36.63 37.25 36.34 37.25 4,238,029 +0.61(+1.67%)
Feb 27, 2006 36.72 37.20 36.30 36.63 6,568,129 -1.18(-3.11%)
Feb 24, 2006 37.56 38.46 37.43 37.81 2,908,036 +0.30(+0.81%)
Feb 23, 2006 38.06 38.42 37.32 37.51 2,795,202 -0.63(-1.65%)
Feb 22, 2006 38.56 38.72 37.07 38.14 4,048,600 -0.39(-1.01%)
Feb 21, 2006 38.51 38.73 37.65 38.53 3,584,329 -0.03(-0.09%)
Feb 17, 2006 39.86 39.99 38.38 38.56 4,770,140 -1.36(-3.40%)
Feb 16, 2006 41.65 41.97 39.66 39.92 5,013,175 -1.34(-3.25%)
Feb 15, 2006 40.33 41.33 39.83 41.26 3,526,964 +0.76(+1.88%)
Feb 14, 2006 40.11 40.63 39.58 40.50 2,534,118 +0.35(+0.88%)
Feb 13, 2006 41.44 41.49 39.97 40.14 2,262,247 -1.37(-3.29%)
Feb 10, 2006 40.63 41.51 39.36 41.51 5,336,535 +0.82(+2.02%)
Feb 09, 2006 41.23 41.95 40.69 40.69 6,934,806 -0.29(-0.70%)
Feb 08, 2006 40.40 40.98 40.12 40.97 2,747,768 +0.92(+2.29%)
Feb 07, 2006 40.46 40.70 39.40 40.06 1,875,387 -0.43(-1.07%)
Feb 06, 2006 40.08 40.51 39.51 40.49 2,341,495 +0.54(+1.34%)
Feb 03, 2006 39.81 40.62 39.32 39.95 2,016,133 +0.19(+0.48%)
Feb 02, 2006 40.49 41.05 39.60 39.76 3,203,886 -0.76(-1.88%)
Feb 01, 2006 39.95 41.01 39.90 40.52 2,464,389 +0.40(+0.99%)
Jan 31, 2006 40.31 40.58 39.68 40.12 3,633,113 -0.37(-0.92%)
Jan 30, 2006 40.23 40.70 40.06 40.50 2,998,008 +0.47(+1.17%)
Jan 27, 2006 39.37 40.71 39.18 40.03 5,409,909 +0.75(+1.91%)
Jan 26, 2006 38.33 39.28 38.02 39.28 4,152,662 +1.41(+3.72%)
Jan 25, 2006 38.28 38.89 37.31 37.87 3,946,166 -0.34(-0.88%)
Jan 24, 2006 37.05 38.49 36.63 38.21 3,706,541 +1.51(+4.12%)
Jan 23, 2006 36.40 37.40 36.35 36.69 3,108,940 +0.38(+1.05%)
Jan 20, 2006 37.46 37.58 36.31 36.31 4,522,142 -1.58(-4.17%)
Jan 19, 2006 36.43 38.02 36.33 37.90 13,841,494 +4.78(+14.43%)
Jan 18, 2006 32.06 33.23 31.92 33.12 4,811,445 +0.61(+1.86%)
Jan 17, 2006 32.53 32.79 32.17 32.51 2,857,986 -0.58(-1.75%)
Jan 13, 2006 33.49 33.59 32.75 33.09 3,026,073 -0.96(-2.82%)
Jan 12, 2006 34.00 34.40 33.73 34.05 2,649,262 -0.22(-0.63%)
Jan 11, 2006 33.19 34.50 32.92 34.27 3,073,768 +0.77(+2.30%)
Jan 10, 2006 34.01 34.05 33.16 33.50 3,014,313 -0.60(-1.77%)
Jan 09, 2006 33.70 34.40 33.51 34.10 3,028,225 +0.34(+1.00%)
Jan 06, 2006 32.84 33.90 32.56 33.76 3,224,866 +1.15(+3.52%)
Jan 05, 2006 32.21 33.03 32.20 32.62 2,541,074 +0.60(+1.86%)
Jan 04, 2006 31.90 32.36 31.60 32.02 3,149,672 +0.31(+0.98%)
Jan 03, 2006 31.03 31.91 30.63 31.71 3,357,748 +0.87(+2.83%)
Dec 30, 2005 31.47 31.53 30.83 30.83 1,540,605 -0.70(-2.22%)
Dec 29, 2005 31.50 31.86 31.33 31.53 1,260,941 +0.02(+0.05%)
Dec 28, 2005 31.02 31.55 30.81 31.52 1,021,403 +0.49(+1.59%)
Dec 27, 2005 31.77 31.87 30.91 31.02 1,434,616 -0.54(-1.72%)
Dec 23, 2005 31.73 31.99 31.20 31.57 1,277,875 -0.21(-0.65%)
Dec 22, 2005 30.29 31.87 30.27 31.78 3,852,211 +1.62(+5.39%)
Dec 21, 2005 30.40 30.83 29.88 30.15 1,585,390 -0.23(-0.77%)
Dec 20, 2005 29.95 30.58 29.76 30.39 2,624,809 +0.40(+1.33%)
Dec 19, 2005 31.11 31.43 29.95 29.99 2,509,707 -1.15(-3.69%)
Dec 16, 2005 31.63 31.83 30.96 31.14 3,297,021 -0.53(-1.66%)
Dec 15, 2005 31.74 32.06 31.61 31.66 2,051,037 -0.12(-0.38%)
Dec 14, 2005 31.98 32.03 31.46 31.79 1,828,062 -0.22(-0.70%)
Dec 13, 2005 31.98 32.41 31.56 32.01 2,651,295 +0.04(+0.14%)
Dec 12, 2005 31.54 32.04 31.40 31.97 1,954,386 +0.60(+1.90%)
Dec 09, 2005 31.37 31.46 30.77 31.37 3,951,808 -0.11(-0.36%)
Dec 08, 2005 32.54 32.80 31.38 31.48 2,713,064 -0.82(-2.54%)
Dec 07, 2005 32.97 32.97 32.09 32.30 2,100,643 -0.62(-1.89%)
Dec 06, 2005 32.62 33.49 32.56 32.93 2,520,443 +0.58(+1.79%)
Dec 05, 2005 32.53 32.69 31.85 32.35 2,722,699 -0.28(-0.85%)
Dec 02, 2005 33.32 33.37 32.28 32.62 5,353,112 -1.21(-3.58%)
Dec 01, 2005 32.70 33.86 32.70 33.83 2,949,625 +1.38(+4.26%)
Nov 30, 2005 32.33 32.82 31.68 32.45 3,288,029 -0.24(-0.74%)
Nov 29, 2005 32.30 32.91 32.19 32.69 1,813,499 +0.67(+2.08%)
Nov 28, 2005 33.17 33.45 32.02 32.03 2,014,500 -1.19(-3.59%)
Nov 25, 2005 32.38 33.22 32.37 33.22 810,314 +0.81(+2.51%)
Nov 23, 2005 32.59 33.00 32.41 32.41 1,518,150 -0.15(-0.45%)
Nov 22, 2005 31.89 32.68 31.89 32.55 3,644,252 +0.58(+1.81%)
Nov 21, 2005 32.41 32.45 31.80 31.98 2,981,958 -0.42(-1.31%)
Nov 18, 2005 32.67 32.97 32.29 32.40 3,081,047 -0.07(-0.21%)
Nov 17, 2005 32.00 32.54 31.79 32.47 2,930,047 +0.14(+0.43%)
Nov 16, 2005 32.58 32.91 32.02 32.33 3,759,272 -0.36(-1.11%)
Nov 15, 2005 32.27 32.84 32.24 32.69 2,525,137 +0.36(+1.12%)
Nov 14, 2005 32.07 32.84 31.79 32.33 2,275,752 +0.21(+0.65%)
Nov 11, 2005 32.55 32.84 31.98 32.12 2,168,559 -0.51(-1.56%)
Nov 10, 2005 32.87 33.06 32.42 32.63 4,887,544 +0.19(+0.59%)
Nov 09, 2005 31.01 32.49 30.93 32.44 4,233,141 +1.47(+4.74%)
Nov 08, 2005 30.72 31.53 30.69 30.97 3,128,326 +0.02(+0.06%)
Nov 07, 2005 30.51 31.18 30.27 30.96 2,169,991 +0.65(+2.14%)
Nov 04, 2005 30.62 30.85 29.94 30.31 1,911,757 -0.29(-0.93%)
Nov 03, 2005 30.25 30.91 30.19 30.59 4,202,427 +0.48(+1.61%)
Nov 02, 2005 28.83 30.22 28.75 30.11 3,346,643 +0.99(+3.38%)
Nov 01, 2005 29.12 29.37 28.97 29.12 2,152,940 -0.03(-0.12%)
Oct 31, 2005 28.48 29.35 28.41 29.16 2,061,360 +0.67(+2.37%)
Oct 28, 2005 27.93 28.54 27.25 28.48 4,528,183 +0.32(+1.14%)
Oct 27, 2005 28.80 29.03 28.12 28.16 2,936,307 -0.61(-2.13%)
Oct 26, 2005 29.43 29.60 28.62 28.78 3,183,404 -0.63(-2.14%)
Oct 25, 2005 29.53 29.75 29.13 29.41 1,907,450 -0.26(-0.87%)
Oct 24, 2005 29.60 29.89 28.98 29.67 2,752,982 -0.10(-0.32%)
Oct 21, 2005 29.37 30.03 29.31 29.76 3,016,275 +0.65(+2.23%)
Oct 20, 2005 28.93 29.49 28.92 29.11 4,716,530 +0.27(+0.93%)
Oct 19, 2005 28.63 28.86 27.78 28.85 3,618,183 +0.23(+0.82%)
Oct 18, 2005 28.36 28.96 28.35 28.61 3,692,649 +0.06(+0.21%)
Oct 17, 2005 28.82 28.92 28.34 28.55 5,961,291 -0.35(-1.20%)
Oct 14, 2005 29.05 29.33 28.40 28.90 6,858,043 -0.27(-0.92%)
Oct 13, 2005 27.51 29.63 26.94 29.17 16,860,088 +3.07(+11.75%)
Oct 12, 2005 25.93 26.70 25.68 26.10 5,019,744 +0.12(+0.47%)
Oct 11, 2005 26.21 26.76 25.71 25.98 3,737,557 -0.20(-0.76%)
Oct 10, 2005 26.23 26.28 25.68 26.18 3,534,517 -0.03(-0.10%)
Oct 07, 2005 26.19 26.50 26.15 26.20 2,667,914 +0.05(+0.20%)
Oct 06, 2005 26.44 26.58 25.87 26.15 3,858,067 -0.37(-1.40%)
Oct 05, 2005 26.62 26.81 26.29 26.52 2,217,625 -0.18(-0.68%)
Oct 04, 2005 26.82 27.07 26.71 26.70 2,006,968 -0.09(-0.35%)
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.