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

Lam Research (NQ: LRCX )

905.84 -9.07 (-0.99%)
Streaming Delayed Price Updated: 2:41 PM EDT, May 8, 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 28, 2017 131.90 132.49 130.13 130.41 2,287,798 -1.94(-1.46%)
Apr 27, 2017 131.70 133.25 131.54 132.35 1,765,771 +1.34(+1.02%)
Apr 26, 2017 131.06 131.55 129.65 131.00 2,119,076 -0.22(-0.17%)
Apr 25, 2017 129.38 131.41 128.30 131.23 2,665,589 +2.93(+2.28%)
Apr 24, 2017 128.37 128.64 127.06 128.30 2,464,413 +2.28(+1.81%)
Apr 21, 2017 125.28 126.25 123.84 126.03 3,621,891 +0.56(+0.45%)
Apr 20, 2017 123.34 125.78 122.81 125.47 3,494,113 +2.87(+2.34%)
Apr 19, 2017 120.52 122.80 119.29 122.60 6,443,329 +7.87(+6.86%)
Apr 18, 2017 114.14 115.07 113.41 114.73 2,342,003 +0.09(+0.08%)
Apr 17, 2017 113.21 114.75 113.21 114.64 1,303,714 +1.95(+1.73%)
Apr 13, 2017 113.26 114.59 112.46 112.69 1,513,843 -0.89(-0.78%)
Apr 12, 2017 114.75 114.94 113.00 113.58 1,433,826 -0.96(-0.84%)
Apr 11, 2017 115.56 115.94 112.84 114.55 1,740,404 -1.41(-1.22%)
Apr 10, 2017 116.20 116.82 115.56 115.96 1,140,079 -0.45(-0.39%)
Apr 07, 2017 115.99 116.84 115.42 116.41 772,776 +0.40(+0.34%)
Apr 06, 2017 114.96 116.06 114.19 116.02 1,455,299 +0.98(+0.85%)
Apr 05, 2017 116.59 117.16 114.94 115.03 1,527,663 -1.01(-0.87%)
Apr 04, 2017 115.22 116.08 114.92 116.04 1,106,256 +0.42(+0.37%)
Apr 03, 2017 115.80 116.12 114.84 115.62 1,276,273 +0.05(+0.05%)
Mar 31, 2017 115.50 116.14 115.25 115.56 1,416,801 -0.31(-0.26%)
Mar 30, 2017 115.15 116.28 115.15 115.87 1,029,417 +0.74(+0.64%)
Mar 29, 2017 115.02 115.24 114.48 115.13 1,074,255 +0.12(+0.10%)
Mar 28, 2017 114.78 115.74 114.47 115.02 1,377,240 -0.05(-0.04%)
Mar 27, 2017 113.46 115.59 113.12 115.06 1,492,021 +0.30(+0.26%)
Mar 24, 2017 114.48 116.46 114.09 114.76 2,219,548 +1.91(+1.69%)
Mar 23, 2017 112.77 113.69 112.38 112.86 1,290,940 -0.05(-0.04%)
Mar 22, 2017 111.71 112.93 111.62 112.90 1,358,653 +1.02(+0.91%)
Mar 21, 2017 114.58 114.92 111.64 111.88 2,059,847 -2.33(-2.04%)
Mar 20, 2017 114.02 114.94 113.74 114.21 1,569,885 +0.34(+0.30%)
Mar 17, 2017 114.22 114.74 113.58 113.87 2,190,823 +0.46(+0.40%)
Mar 16, 2017 112.09 113.63 111.79 113.41 2,388,533 +1.62(+1.45%)
Mar 15, 2017 110.33 112.08 110.06 111.79 2,910,427 +1.64(+1.49%)
Mar 14, 2017 109.90 110.33 109.09 110.15 1,395,213 -0.05(-0.04%)
Mar 13, 2017 108.58 110.42 108.04 110.20 2,003,750 +1.62(+1.49%)
Mar 10, 2017 106.57 108.83 106.57 108.58 2,109,330 +2.75(+2.59%)
Mar 09, 2017 105.79 106.32 105.28 105.83 802,945 -0.16(-0.15%)
Mar 08, 2017 106.03 106.50 105.57 106.00 918,250 +0.27(+0.26%)
Mar 07, 2017 106.57 107.05 105.49 105.72 1,596,339 -0.84(-0.79%)
Mar 06, 2017 105.60 106.64 104.80 106.56 1,561,478 +0.17(+0.16%)
Mar 03, 2017 106.13 106.59 105.39 106.39 1,124,434 +0.13(+0.12%)
Mar 02, 2017 106.68 107.20 105.92 106.27 1,229,994 -1.07(-0.99%)
Mar 01, 2017 106.70 107.55 106.11 107.33 2,596,947 +1.01(+0.95%)
Feb 28, 2017 106.76 107.11 105.97 106.32 2,602,534 -0.67(-0.63%)
Feb 27, 2017 106.08 107.09 105.63 106.99 1,818,768 +0.45(+0.42%)
Feb 24, 2017 104.61 106.56 103.77 106.54 1,413,892 +0.95(+0.90%)
Feb 23, 2017 106.98 107.01 104.51 105.59 1,506,726 -0.76(-0.72%)
Feb 22, 2017 105.50 106.36 104.95 106.36 1,795,840 +0.68(+0.65%)
Feb 21, 2017 103.05 105.80 102.98 105.67 2,648,655 +2.62(+2.54%)
Feb 17, 2017 103.05 103.05 103.05 0 +0.30(+0.29%)
Feb 16, 2017 104.76 104.78 101.54 102.76 3,466,056 -1.48(-1.42%)
Feb 15, 2017 103.94 104.37 103.17 104.24 1,498,897 +0.53(+0.51%)
Feb 14, 2017 104.04 104.28 102.87 103.71 1,354,034 -0.56(-0.54%)
Feb 13, 2017 104.96 105.54 104.19 104.27 1,051,867 +0.24(+0.23%)
Feb 10, 2017 104.55 104.56 103.10 104.03 1,720,085 -0.01(-0.01%)
Feb 09, 2017 104.45 104.45 103.81 104.04 1,513,262 +0.12(+0.11%)
Feb 08, 2017 105.39 105.39 103.77 103.92 2,602,677 -1.01(-0.97%)
Feb 07, 2017 105.73 105.73 104.17 104.94 3,963,424 -0.14(-0.14%)
Feb 06, 2017 105.83 105.83 104.79 105.08 1,269,820 -0.44(-0.42%)
Feb 03, 2017 105.39 105.99 104.86 105.52 1,258,400 +0.38(+0.36%)
Feb 02, 2017 105.39 105.79 104.16 105.14 1,341,859 -0.46(-0.43%)
Feb 01, 2017 103.96 105.62 103.61 105.60 2,358,700 +2.58(+2.51%)
Jan 31, 2017 104.00 104.36 102.71 103.02 2,658,687 -1.02(-0.98%)
Jan 30, 2017 104.74 104.74 102.89 104.04 2,918,105 -2.01(-1.89%)
Jan 27, 2017 103.70 106.86 103.46 106.05 4,033,930 +3.51(+3.42%)
Jan 26, 2017 103.17 104.18 101.22 102.54 4,221,806 -2.32(-2.22%)
Jan 25, 2017 104.53 105.13 102.71 104.87 3,952,093 +2.05(+1.99%)
Jan 24, 2017 101.44 103.01 101.44 102.82 1,928,115 +1.68(+1.66%)
Jan 23, 2017 101.36 102.35 100.64 101.14 2,809,752 +0.38(+0.37%)
Jan 20, 2017 100.37 101.20 99.86 100.77 1,926,026 +1.35(+1.36%)
Jan 19, 2017 99.91 100.82 99.12 99.41 2,085,354 -0.36(-0.36%)
Jan 18, 2017 98.62 99.82 98.06 99.77 1,912,786 +1.92(+1.96%)
Jan 17, 2017 98.96 99.20 97.28 97.85 1,675,890 -1.29(-1.30%)
Jan 13, 2017 99.14 99.14 99.14 0 +2.13(+2.19%)
Jan 12, 2017 97.53 97.53 95.79 97.02 1,110,981 -0.74(-0.75%)
Jan 11, 2017 97.48 97.76 96.65 97.75 1,418,623 +0.47(+0.48%)
Jan 10, 2017 97.74 97.75 96.67 97.29 1,469,557 -0.35(-0.36%)
Jan 09, 2017 96.69 98.52 96.68 97.64 1,605,615 +1.13(+1.17%)
Jan 06, 2017 95.86 96.76 95.14 96.51 1,341,962 +0.47(+0.49%)
Jan 05, 2017 96.44 97.57 96.03 96.04 1,822,105 -0.22(-0.22%)
Jan 04, 2017 96.52 96.96 95.89 96.26 1,446,530 +0.05(+0.06%)
Jan 03, 2017 95.68 97.37 94.88 96.20 2,160,176 +1.37(+1.45%)
Dec 30, 2016 94.83 94.83 94.83 0 -1.27(-1.33%)
Dec 29, 2016 96.40 96.44 95.41 96.10 1,355,310 -0.38(-0.39%)
Dec 28, 2016 98.57 98.97 96.43 96.48 1,222,323 -1.31(-1.34%)
Dec 27, 2016 97.35 98.26 97.12 97.79 884,965 +0.87(+0.90%)
Dec 23, 2016 96.92 96.92 96.92 0 +0.33(+0.34%)
Dec 22, 2016 95.85 97.04 95.83 96.59 1,545,847 +1.09(+1.14%)
Dec 21, 2016 95.68 96.42 95.44 95.50 1,302,031 -0.33(-0.35%)
Dec 20, 2016 97.04 97.04 95.53 95.83 1,461,121 -0.13(-0.13%)
Dec 19, 2016 95.73 97.39 95.55 95.96 2,478,199 +2.28(+2.43%)
Dec 16, 2016 95.16 95.86 93.53 93.68 2,922,359 -1.50(-1.57%)
Dec 15, 2016 93.83 95.68 93.29 95.18 1,602,719 +1.51(+1.61%)
Dec 14, 2016 93.26 94.60 92.98 93.67 1,571,213 +0.34(+0.37%)
Dec 13, 2016 93.42 94.05 93.02 93.33 1,515,317 +0.39(+0.41%)
Dec 12, 2016 92.73 93.62 92.39 92.95 1,407,071 -0.01(-0.01%)
Dec 09, 2016 95.16 95.16 92.19 92.95 2,494,402 -2.73(-2.86%)
Dec 08, 2016 94.75 96.13 94.44 95.69 1,412,921 +0.54(+0.56%)
Dec 07, 2016 91.97 95.15 91.70 95.15 3,112,972 +3.13(+3.40%)
Dec 06, 2016 92.86 92.86 90.98 92.03 2,710,334 +0.58(+0.63%)
Dec 05, 2016 90.57 91.80 89.82 91.45 3,345,181 +1.71(+1.90%)
Dec 02, 2016 88.58 90.66 88.58 89.74 3,184,934 +1.71(+1.94%)
Dec 01, 2016 94.35 94.41 87.33 88.03 7,570,118 -6.64(-7.02%)
Nov 30, 2016 96.04 96.44 94.66 94.68 2,101,377 -1.38(-1.44%)
Nov 29, 2016 95.81 96.62 95.17 96.06 2,542,973 +0.71(+0.75%)
Nov 28, 2016 95.93 96.48 95.28 95.35 2,232,127 -0.69(-0.72%)
Nov 25, 2016 95.51 96.20 94.94 96.04 884,217 +0.53(+0.55%)
Nov 23, 2016 95.51 95.51 95.51 0 +0.21(+0.22%)
Nov 22, 2016 95.45 95.88 94.72 95.29 2,216,776 +0.42(+0.44%)
Nov 21, 2016 93.69 94.92 93.46 94.88 2,391,771 +1.37(+1.46%)
Nov 18, 2016 92.37 95.78 92.11 93.51 4,153,861 +0.81(+0.88%)
Nov 17, 2016 90.71 92.74 89.95 92.70 2,059,711 +2.29(+2.53%)
Nov 16, 2016 89.99 90.45 89.37 90.41 1,447,066 +0.11(+0.12%)
Nov 15, 2016 89.23 90.61 88.56 90.30 2,235,641 +2.33(+2.65%)
Nov 14, 2016 87.34 88.33 87.08 87.97 1,981,074 +0.91(+1.05%)
Nov 11, 2016 85.57 87.19 84.92 87.06 1,896,131 +1.36(+1.58%)
Nov 10, 2016 87.63 88.80 86.17 85.70 3,031,566 -1.82(-2.08%)
Nov 09, 2016 86.44 87.73 85.98 87.53 2,199,584 -0.99(-1.12%)
Nov 08, 2016 87.97 88.99 87.44 88.52 1,683,339 +0.54(+0.62%)
Nov 07, 2016 86.16 88.03 86.14 87.97 4,095,161 +3.13(+3.69%)
Nov 04, 2016 84.26 85.88 83.67 84.84 2,493,684 -0.21(-0.25%)
Nov 03, 2016 85.61 85.68 84.78 85.05 2,624,514 -0.54(-0.64%)
Nov 02, 2016 85.61 86.29 84.66 85.60 3,187,074 -0.18(-0.21%)
Nov 01, 2016 86.77 87.01 84.92 85.78 2,837,389 -0.72(-0.84%)
Oct 31, 2016 86.54 86.99 86.05 86.50 2,247,349 +0.58(+0.68%)
Oct 28, 2016 86.82 87.34 85.76 85.92 1,795,795 -0.44(-0.51%)
Oct 27, 2016 88.04 88.32 86.19 86.36 2,606,628 -1.04(-1.20%)
Oct 26, 2016 87.28 88.12 86.97 87.40 2,637,738 -0.19(-0.21%)
Oct 25, 2016 88.53 88.56 87.44 87.59 2,483,343 -0.80(-0.91%)
Oct 24, 2016 87.92 88.68 87.53 88.39 2,312,047 +1.22(+1.40%)
Oct 21, 2016 86.41 88.53 86.39 87.17 4,848,517 +0.60(+0.69%)
Oct 20, 2016 89.30 90.13 85.61 86.57 8,869,717 -2.48(-2.79%)
Oct 19, 2016 89.01 89.46 88.59 89.05 4,793,809 +0.22(+0.25%)
Oct 18, 2016 88.45 89.03 88.01 88.83 3,231,695 +1.26(+1.44%)
Oct 17, 2016 87.42 88.51 87.05 87.57 2,471,315 -0.14(-0.16%)
Oct 14, 2016 87.80 88.56 87.63 87.71 3,002,035 +0.44(+0.50%)
Oct 13, 2016 87.62 87.62 86.54 87.28 3,864,786 -0.85(-0.96%)
Oct 12, 2016 87.69 88.48 86.45 88.12 4,435,341 -0.81(-0.91%)
Oct 11, 2016 90.74 90.77 88.09 88.94 5,501,053 -2.29(-2.51%)
Oct 10, 2016 90.17 91.48 89.85 91.22 3,902,586 +1.61(+1.79%)
Oct 07, 2016 89.18 90.10 88.31 89.62 6,491,582 +0.14(+0.16%)
Oct 06, 2016 88.28 89.72 87.36 89.47 11,504,137 +3.59(+4.18%)
Oct 05, 2016 84.58 86.18 84.30 85.88 3,573,511 +1.20(+1.41%)
Oct 04, 2016 84.44 85.19 84.18 84.69 3,008,891 +0.21(+0.25%)
Oct 03, 2016 84.08 85.13 84.02 84.47 2,246,242 -0.11(-0.13%)
Sep 30, 2016 83.65 85.19 83.42 84.58 3,575,865 +1.32(+1.59%)
Sep 29, 2016 82.96 84.03 82.59 83.26 3,475,637 +0.26(+0.31%)
Sep 28, 2016 82.80 83.23 82.32 83.00 1,373,207 +0.38(+0.46%)
Sep 27, 2016 80.87 82.73 80.87 82.61 1,881,404 +0.98(+1.20%)
Sep 26, 2016 81.72 81.93 81.23 81.63 1,906,666 -0.33(-0.40%)
Sep 23, 2016 82.54 83.01 81.91 81.96 1,931,676 -0.81(-0.98%)
Sep 22, 2016 83.57 83.84 82.24 82.77 2,967,974 -0.54(-0.64%)
Sep 21, 2016 82.62 83.33 81.98 83.31 2,067,731 +1.17(+1.42%)
Sep 20, 2016 82.74 83.15 81.91 82.14 2,093,830 -0.15(-0.18%)
Sep 19, 2016 83.75 83.75 82.07 82.29 1,805,764 -0.72(-0.87%)
Sep 16, 2016 83.21 83.80 82.10 83.02 2,341,518 -0.36(-0.43%)
Sep 15, 2016 81.77 83.68 81.77 83.37 2,959,196 +1.60(+1.95%)
Sep 14, 2016 81.96 82.28 81.20 81.77 2,907,461 +0.03(+0.03%)
Sep 13, 2016 82.57 83.20 81.26 81.75 2,652,711 -1.54(-1.85%)
Sep 12, 2016 80.24 83.58 80.19 83.29 2,078,034 +2.13(+2.63%)
Sep 09, 2016 82.46 82.71 81.04 81.16 3,029,458 -2.13(-2.55%)
Sep 08, 2016 83.22 83.88 82.92 83.29 1,344,334 -0.42(-0.50%)
Sep 07, 2016 83.18 84.10 83.13 83.70 2,769,518 +0.30(+0.36%)
Sep 06, 2016 83.56 84.42 82.88 83.40 2,219,598 -0.59(-0.70%)
Sep 02, 2016 84.77 83.99 83.99 83.99 1,819,372 -0.24(-0.29%)
Sep 01, 2016 83.31 84.35 82.59 84.23 2,134,554 +1.17(+1.40%)
Aug 31, 2016 82.78 83.21 82.16 83.06 1,948,872 +0.30(+0.37%)
Aug 30, 2016 84.16 84.34 82.55 82.76 2,499,157 -1.21(-1.44%)
Aug 29, 2016 83.54 85.24 82.79 83.97 1,913,363 +0.47(+0.56%)
Aug 26, 2016 83.14 83.80 82.56 83.50 1,898,104 +0.33(+0.40%)
Aug 25, 2016 82.59 83.62 82.42 83.17 1,899,250 +0.67(+0.81%)
Aug 24, 2016 83.58 83.82 82.19 82.50 1,810,664 -1.06(-1.27%)
Aug 23, 2016 83.98 84.45 83.20 83.56 2,843,404 +0.61(+0.73%)
Aug 22, 2016 82.61 83.40 82.24 82.96 1,730,321 +0.01(+0.01%)
Aug 19, 2016 82.11 83.31 81.41 82.95 3,097,227 +2.01(+2.49%)
Aug 18, 2016 80.55 81.09 80.11 80.94 1,858,059 +0.64(+0.80%)
Aug 17, 2016 79.73 80.71 79.66 80.29 2,203,784 +0.31(+0.39%)
Aug 16, 2016 80.49 80.94 79.97 79.98 2,288,567 -0.78(-0.97%)
Aug 15, 2016 79.37 81.33 79.31 80.77 2,386,306 +1.39(+1.75%)
Aug 12, 2016 79.27 80.28 78.78 79.38 2,346,615 +0.26(+0.33%)
Aug 11, 2016 79.35 79.99 78.84 79.12 5,302,566 -0.20(-0.25%)
Aug 10, 2016 82.83 82.95 78.44 79.32 7,915,715 -3.72(-4.48%)
Aug 09, 2016 82.75 83.18 82.45 83.04 1,498,090 +0.51(+0.61%)
Aug 08, 2016 82.92 83.05 82.32 82.53 1,758,662 -0.47(-0.57%)
Aug 05, 2016 81.89 83.05 81.67 83.00 1,693,781 +1.17(+1.44%)
Aug 04, 2016 80.85 81.89 80.43 81.83 2,399,634 +1.01(+1.26%)
Aug 03, 2016 79.52 80.82 79.39 80.81 2,474,854 +0.94(+1.18%)
Aug 02, 2016 80.65 81.08 79.18 79.87 2,511,356 -0.94(-1.17%)
Aug 01, 2016 80.26 80.96 79.92 80.81 1,865,552 +0.91(+1.14%)
Jul 29, 2016 82.82 82.82 79.81 79.90 3,661,980 -2.95(-3.56%)
Jul 28, 2016 82.72 83.49 81.53 82.85 3,173,290 +1.00(+1.22%)
Jul 27, 2016 82.07 82.15 80.97 81.85 3,001,556 +0.32(+0.39%)
Jul 26, 2016 81.18 82.05 80.43 81.53 2,887,814 +0.85(+1.06%)
Jul 25, 2016 80.16 80.73 79.79 80.68 1,455,966 +0.53(+0.66%)
Jul 22, 2016 79.83 80.41 79.21 80.15 1,438,392 +0.65(+0.82%)
Jul 21, 2016 81.11 81.30 79.22 79.50 2,429,493 -1.68(-2.07%)
Jul 20, 2016 80.11 81.44 79.63 81.18 2,849,569 +1.52(+1.91%)
Jul 19, 2016 79.02 80.11 78.47 79.66 1,907,740 +0.15(+0.19%)
Jul 18, 2016 79.77 79.83 78.70 79.51 2,032,421 +0.69(+0.88%)
Jul 15, 2016 78.50 79.08 78.00 78.82 2,060,533 +0.60(+0.76%)
Jul 14, 2016 79.67 79.89 78.17 78.22 2,766,916 -0.66(-0.83%)
Jul 13, 2016 78.76 79.55 78.52 78.88 2,331,449 +0.34(+0.43%)
Jul 12, 2016 77.67 78.60 77.44 78.54 2,650,705 +1.70(+2.21%)
Jul 11, 2016 76.08 77.15 75.66 76.84 2,159,241 +1.29(+1.71%)
Jul 08, 2016 73.78 75.91 73.02 75.55 2,996,485 +2.53(+3.46%)
Jul 07, 2016 73.14 74.06 72.57 73.02 2,055,692 +0.13(+0.18%)
Jul 05, 2016 73.62 73.62 72.08 72.89 2,060,910 -0.97(-1.31%)
Jul 01, 2016 74.72 73.86 73.86 73.86 1,945,539 -0.96(-1.28%)
Jun 30, 2016 73.71 74.82 73.15 74.82 3,197,020 +1.66(+2.26%)
Jun 29, 2016 73.46 74.49 72.34 73.17 4,611,452 +0.47(+0.65%)
Jun 28, 2016 72.10 72.71 71.66 72.69 2,685,932 +1.52(+2.14%)
Jun 27, 2016 72.41 72.84 70.45 71.17 3,379,216 -2.06(-2.82%)
Jun 24, 2016 73.87 76.37 73.24 73.24 6,449,543 -4.36(-5.62%)
Jun 23, 2016 76.80 77.61 76.68 77.60 2,928,110 +1.36(+1.79%)
Jun 22, 2016 75.18 76.45 75.08 76.24 2,781,373 +0.88(+1.17%)
Jun 21, 2016 75.37 75.66 74.83 75.35 1,494,400 +0.34(+0.45%)
Jun 20, 2016 74.74 75.43 74.38 75.02 2,969,066 +1.24(+1.68%)
Jun 17, 2016 73.44 73.79 72.76 73.78 2,654,205 +0.20(+0.27%)
Jun 16, 2016 72.76 73.71 72.42 73.58 1,477,055 +0.17(+0.23%)
Jun 15, 2016 73.51 74.06 72.92 73.41 1,833,996 +0.45(+0.62%)
Jun 14, 2016 72.70 73.21 72.28 72.96 1,660,186 -0.01(-0.01%)
Jun 13, 2016 72.58 73.74 72.58 72.97 1,594,181 -0.35(-0.47%)
Jun 10, 2016 73.25 73.54 72.80 73.32 1,850,637 -1.12(-1.51%)
Jun 09, 2016 73.58 74.49 73.10 74.44 1,768,825 +0.21(+0.29%)
Jun 08, 2016 73.78 74.36 73.59 74.22 1,415,627 +0.37(+0.51%)
Jun 07, 2016 73.74 74.10 73.25 73.85 1,904,259 +0.58(+0.79%)
Jun 06, 2016 74.08 74.26 73.12 73.27 1,704,018 -0.43(-0.58%)
Jun 03, 2016 73.86 73.95 73.18 73.70 1,856,981 -0.47(-0.63%)
Jun 02, 2016 73.65 74.77 73.39 74.17 3,189,704 +0.44(+0.60%)
Jun 01, 2016 73.20 73.81 72.74 73.73 2,477,910 +0.28(+0.39%)
May 31, 2016 73.28 73.65 72.74 73.44 2,902,654 -0.14(-0.19%)
May 27, 2016 72.01 73.58 73.58 73.58 4,212,662 +1.73(+2.41%)
May 26, 2016 71.34 72.01 71.20 71.85 2,176,105 +0.35(+0.50%)
May 25, 2016 70.60 71.67 70.24 71.50 3,327,764 +1.20(+1.70%)
May 24, 2016 68.83 70.58 68.75 70.30 4,050,482 +2.17(+3.19%)
May 23, 2016 67.98 68.60 67.54 68.13 3,647,598 +0.12(+0.18%)
May 20, 2016 66.75 68.29 66.53 68.01 3,940,968 +2.98(+4.58%)
May 19, 2016 65.33 65.67 64.73 65.03 2,053,670 -0.58(-0.88%)
May 18, 2016 64.96 66.30 64.71 65.60 2,632,418 +0.74(+1.13%)
May 17, 2016 65.32 65.55 64.67 64.87 3,784,863 -0.28(-0.44%)
May 16, 2016 64.02 65.55 63.85 65.15 4,640,636 -0.78(-1.18%)
May 13, 2016 66.28 66.50 65.81 65.93 2,426,309 -0.50(-0.75%)
May 12, 2016 67.25 67.43 65.71 66.43 2,630,430 -0.63(-0.94%)
May 11, 2016 66.89 67.48 66.79 67.06 2,157,392 -0.30(-0.45%)
May 10, 2016 66.46 67.38 66.12 67.36 3,107,385 +1.16(+1.76%)
May 09, 2016 66.52 66.87 65.91 66.20 2,751,636 -0.27(-0.40%)
May 06, 2016 66.37 66.78 65.83 66.46 2,652,680 -0.10(-0.15%)
May 05, 2016 66.55 67.25 66.34 66.56 3,238,829 +0.13(+0.20%)
May 04, 2016 66.89 67.62 66.18 66.43 3,897,938 -0.74(-1.10%)
May 03, 2016 67.16 67.50 66.83 67.16 3,749,798 -0.76(-1.12%)
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.