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

Lam Research (NQ: LRCX )

913.28 -1.63 (-0.18%)
Streaming Delayed Price Updated: 4:00 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 (%)
Sep 30, 2003 19.85 20.06 19.15 19.22 2,769,706 -1.01(-5.00%)
Sep 29, 2003 20.06 20.45 19.77 20.23 2,881,647 +0.51(+2.59%)
Sep 26, 2003 20.24 20.53 19.62 19.72 3,413,587 +0.12(+0.62%)
Sep 25, 2003 19.90 20.37 19.51 19.60 2,585,990 -0.23(-1.18%)
Sep 24, 2003 21.05 21.12 19.84 19.84 1,954,948 -1.22(-5.79%)
Sep 23, 2003 20.64 21.07 20.55 21.05 2,103,815 +0.31(+1.50%)
Sep 22, 2003 21.05 21.14 20.56 20.74 1,723,581 -0.86(-3.96%)
Sep 19, 2003 21.48 21.72 21.18 21.60 2,339,802 +0.07(+0.32%)
Sep 18, 2003 21.38 21.69 20.54 21.53 6,434,311 -0.36(-1.66%)
Sep 17, 2003 22.08 22.26 21.81 21.89 1,871,343 -0.24(-1.09%)
Sep 16, 2003 21.68 22.21 21.65 22.14 1,962,054 +0.55(+2.56%)
Sep 15, 2003 22.01 22.22 21.50 21.58 1,753,755 -0.19(-0.87%)
Sep 12, 2003 21.31 21.92 20.89 21.77 2,475,312 +0.40(+1.86%)
Sep 11, 2003 21.06 21.74 20.67 21.37 2,821,344 +0.36(+1.73%)
Sep 10, 2003 22.41 22.42 20.97 21.01 3,334,148 -1.76(-7.74%)
Sep 09, 2003 22.81 23.10 22.36 22.78 1,391,878 -0.18(-0.79%)
Sep 08, 2003 22.57 23.14 22.57 22.96 2,170,105 +0.48(+2.12%)
Sep 05, 2003 21.81 22.89 21.70 22.48 2,294,778 +0.44(+2.00%)
Sep 04, 2003 22.48 22.48 21.53 22.04 2,487,108 +0.36(+1.68%)
Sep 03, 2003 21.91 22.40 21.63 21.68 2,901,723 -0.24(-1.10%)
Sep 02, 2003 22.21 22.28 21.31 21.92 2,228,393 -0.22(-1.02%)
Aug 29, 2003 22.22 22.46 22.03 22.14 1,535,519 -0.16(-0.74%)
Aug 28, 2003 22.09 22.47 22.07 22.31 3,550,534 +0.19(+0.86%)
Aug 27, 2003 20.92 22.13 20.90 22.12 2,556,731 +1.17(+5.57%)
Aug 26, 2003 21.05 21.06 20.12 20.95 2,232,210 -0.15(-0.70%)
Aug 25, 2003 21.16 21.31 20.93 21.10 1,577,269 -0.16(-0.73%)
Aug 22, 2003 21.75 22.34 21.22 21.25 2,592,583 -0.18(-0.85%)
Aug 21, 2003 21.75 21.96 20.81 21.43 3,873,898 +0.68(+3.29%)
Aug 20, 2003 20.19 20.96 20.16 20.75 1,916,016 +0.37(+1.82%)
Aug 19, 2003 20.29 20.45 19.83 20.38 1,689,799 +0.16(+0.77%)
Aug 18, 2003 18.74 20.28 18.74 20.22 3,106,196 +1.43(+7.59%)
Aug 15, 2003 18.76 18.87 18.30 18.80 358,407 -0.04(-0.23%)
Aug 14, 2003 18.72 18.98 18.54 18.84 1,071,868 +0.14(+0.74%)
Aug 13, 2003 17.97 19.04 17.97 18.70 2,484,680 +0.70(+3.89%)
Aug 12, 2003 17.22 18.01 17.21 18.00 2,229,666 +0.67(+3.89%)
Aug 11, 2003 16.53 17.47 16.53 17.33 2,997,367 +0.83(+5.03%)
Aug 08, 2003 17.73 17.90 16.36 16.50 3,257,470 -1.23(-6.93%)
Aug 07, 2003 17.94 18.12 17.60 17.73 1,090,835 -0.20(-1.11%)
Aug 06, 2003 18.30 18.48 17.76 17.92 2,533,716 -0.41(-2.22%)
Aug 05, 2003 19.01 19.02 18.27 18.33 1,369,442 -0.67(-3.54%)
Aug 04, 2003 18.82 19.13 18.59 19.01 1,863,394 +0.24(+1.29%)
Aug 01, 2003 18.85 18.97 18.47 18.76 2,563,555 -0.08(-0.41%)
Jul 31, 2003 19.11 19.33 18.69 18.84 2,466,985 +0.10(+0.55%)
Jul 30, 2003 19.07 19.13 18.68 18.74 1,906,417 -0.38(-1.99%)
Jul 29, 2003 19.70 19.70 18.75 19.12 2,057,690 -0.46(-2.34%)
Jul 28, 2003 18.66 19.84 18.50 19.58 2,751,490 +0.86(+4.62%)
Jul 25, 2003 18.62 18.93 18.21 18.71 2,088,222 +0.06(+0.32%)
Jul 24, 2003 18.29 19.28 17.81 18.65 4,720,244 -0.19(-1.01%)
Jul 23, 2003 18.49 19.00 18.18 18.84 4,346,686 +0.39(+2.11%)
Jul 22, 2003 18.51 19.31 18.32 18.45 6,029,315 +0.91(+5.18%)
Jul 21, 2003 18.12 18.12 17.47 17.54 1,105,176 -0.58(-3.20%)
Jul 18, 2003 18.07 18.34 17.65 18.12 1,514,701 +0.11(+0.62%)
Jul 17, 2003 18.40 18.64 17.96 18.01 4,571,399 -0.92(-4.84%)
Jul 16, 2003 19.45 19.51 18.33 18.93 4,250,463 -0.36(-1.88%)
Jul 15, 2003 18.31 19.89 18.24 19.29 7,062,671 +1.20(+6.64%)
Jul 14, 2003 17.60 18.33 17.55 18.09 3,781,839 +0.85(+4.91%)
Jul 11, 2003 17.73 17.93 17.06 17.24 4,087,046 -0.41(-2.30%)
Jul 10, 2003 18.45 18.53 17.55 17.65 3,552,847 -0.80(-4.36%)
Jul 09, 2003 17.68 18.77 17.64 18.45 3,403,192 +0.67(+3.79%)
Jul 08, 2003 17.15 17.85 16.86 17.78 3,363,755 +0.43(+2.49%)
Jul 07, 2003 16.20 17.35 16.18 17.35 2,975,740 +1.21(+7.50%)
Jul 03, 2003 16.18 16.55 16.08 16.13 1,186,826 -0.22(-1.37%)
Jul 02, 2003 16.00 16.42 15.88 16.36 2,477,972 +0.35(+2.16%)
Jul 01, 2003 16.09 16.09 15.21 16.01 3,424,704 +0.27(+1.70%)
Jun 30, 2003 15.80 16.33 15.70 15.75 1,534,709 -0.23(-1.46%)
Jun 27, 2003 16.13 16.33 15.91 15.98 1,698,536 -0.07(-0.43%)
Jun 26, 2003 15.47 16.11 15.44 16.05 1,753,755 +0.66(+4.27%)
Jun 25, 2003 15.14 16.00 15.12 15.39 2,423,268 +0.30(+2.01%)
Jun 24, 2003 15.17 15.38 14.92 15.09 2,055,608 -0.11(-0.74%)
Jun 23, 2003 15.49 15.69 15.11 15.20 2,013,395 -0.13(-0.85%)
Jun 20, 2003 15.99 16.11 15.03 15.33 3,210,746 -0.67(-4.16%)
Jun 19, 2003 16.46 16.63 15.95 16.00 2,746,980 -0.37(-2.27%)
Jun 18, 2003 15.93 16.79 15.69 16.37 2,127,313 +0.33(+2.05%)
Jun 17, 2003 16.11 16.21 15.60 16.04 1,540,839 +0.26(+1.64%)
Jun 16, 2003 15.45 15.96 15.35 15.78 2,222,726 +0.42(+2.76%)
Jun 13, 2003 16.10 16.21 15.28 15.36 2,167,213 -0.78(-4.82%)
Jun 12, 2003 15.77 16.21 15.61 16.13 4,005,048 +0.48(+3.04%)
Jun 11, 2003 15.40 15.70 14.88 15.66 2,551,874 +0.14(+0.89%)
Jun 10, 2003 15.37 15.56 14.87 15.52 2,654,111 -0.25(-1.59%)
Jun 09, 2003 16.34 16.43 15.62 15.77 1,335,209 -0.75(-4.55%)
Jun 06, 2003 17.14 17.47 16.25 16.52 4,101,387 -0.16(-0.93%)
Jun 05, 2003 16.15 16.69 15.84 16.68 2,070,759 +0.38(+2.33%)
Jun 04, 2003 15.78 16.35 15.62 16.30 2,070,528 +0.52(+3.29%)
Jun 03, 2003 15.43 15.85 15.43 15.78 2,498,095 +0.27(+1.73%)
Jun 02, 2003 15.56 16.28 15.37 15.51 3,817,807 +0.08(+0.50%)
May 30, 2003 14.73 15.60 14.70 15.43 2,907,505 +0.74(+5.00%)
May 29, 2003 14.26 14.78 14.16 14.70 2,403,260 +0.41(+2.91%)
May 28, 2003 14.27 14.50 14.16 14.28 1,814,126 -0.03(-0.24%)
May 27, 2003 13.38 14.40 13.30 14.32 2,505,381 +0.87(+6.50%)
May 23, 2003 13.61 13.61 13.26 13.45 1,213,079 -0.12(-0.89%)
May 22, 2003 13.17 13.70 13.17 13.57 951,936 +0.38(+2.89%)
May 21, 2003 13.06 13.20 12.84 13.19 1,827,195 +0.14(+1.06%)
May 20, 2003 13.19 13.33 12.93 13.05 1,187,058 +0.08(+0.60%)
May 19, 2003 13.52 13.57 12.94 12.97 2,534,179 -0.68(-5.00%)
May 16, 2003 13.98 14.00 13.54 13.65 3,819,195 -0.41(-2.95%)
May 15, 2003 14.09 14.50 13.73 14.07 2,714,366 -0.30(-2.11%)
May 14, 2003 14.15 14.47 13.93 14.37 2,701,875 +0.12(+0.85%)
May 13, 2003 14.15 14.28 13.94 14.25 2,787,805 -0.16(-1.08%)
May 12, 2003 13.94 14.44 13.91 14.41 2,607,387 +0.39(+2.78%)
May 09, 2003 13.50 14.06 13.50 14.02 2,276,621 +0.65(+4.85%)
May 08, 2003 13.44 13.49 13.15 13.37 1,860,618 -0.23(-1.72%)
May 07, 2003 13.64 13.78 13.41 13.60 2,368,217 -0.10(-0.76%)
May 06, 2003 13.58 13.90 13.36 13.70 1,653,484 +0.18(+1.34%)
May 05, 2003 13.40 13.83 13.37 13.52 1,702,521 +0.04(+0.32%)
May 02, 2003 12.97 13.56 12.97 13.48 3,182,065 +0.43(+3.31%)
May 01, 2003 12.76 13.06 12.54 13.05 3,040,275 +0.35(+2.79%)
Apr 30, 2003 12.75 12.88 12.49 12.69 2,246,320 -0.11(-0.88%)
Apr 29, 2003 12.14 12.95 12.14 12.81 4,027,369 +0.74(+6.16%)
Apr 28, 2003 11.72 12.11 11.72 12.06 1,434,785 +0.38(+3.26%)
Apr 25, 2003 12.09 12.11 11.54 11.68 2,290,383 -0.56(-4.59%)
Apr 24, 2003 12.18 12.63 12.18 12.24 2,765,368 -0.21(-1.67%)
Apr 23, 2003 12.44 12.55 12.29 12.45 3,752,232 +0.05(+0.42%)
Apr 22, 2003 11.78 12.61 11.46 12.40 3,544,520 +0.51(+4.29%)
Apr 21, 2003 11.55 11.92 11.44 11.89 3,276,553 +0.29(+2.54%)
Apr 17, 2003 10.88 11.64 10.54 11.60 8,506,594 +1.48(+14.62%)
Apr 16, 2003 10.19 10.51 9.995 10.12 3,884,307 +0.23(+2.36%)
Apr 15, 2003 9.382 10.02 9.312 9.883 3,744,599 +0.29(+2.97%)
Apr 14, 2003 9.580 9.641 9.442 9.598 3,280,485 +0.00(+0.00%)
Apr 11, 2003 9.970 10.11 9.554 9.598 3,159,744 -0.26(-2.63%)
Apr 10, 2003 9.883 9.961 9.693 9.857 1,276,688 -0.03(-0.26%)
Apr 09, 2003 10.16 10.39 9.857 9.883 2,166,982 -0.39(-3.79%)
Apr 08, 2003 10.77 10.78 10.24 10.27 1,702,405 -0.59(-5.41%)
Apr 07, 2003 11.02 11.28 10.73 10.86 1,700,902 +0.36(+3.46%)
Apr 04, 2003 10.69 10.71 10.38 10.50 1,701,133 -0.10(-0.90%)
Apr 03, 2003 10.56 10.82 10.32 10.59 2,486,877 +0.22(+2.16%)
Apr 02, 2003 10.21 10.57 10.20 10.37 2,921,615 +0.41(+4.09%)
Apr 01, 2003 9.814 10.06 9.797 9.961 2,196,589 +0.11(+1.15%)
Mar 31, 2003 10.32 10.39 9.815 9.848 2,631,857 -0.61(-5.80%)
Mar 28, 2003 10.88 10.92 10.42 10.45 2,040,848 -0.45(-4.12%)
Mar 27, 2003 10.94 11.08 10.77 10.90 1,519,762 -0.13(-1.18%)
Mar 26, 2003 11.09 11.32 10.95 11.03 1,560,973 -0.08(-0.70%)
Mar 25, 2003 11.05 11.21 10.80 11.11 2,696,368 +0.02(+0.16%)
Mar 24, 2003 11.34 11.44 10.99 11.09 1,565,273 -0.63(-5.38%)
Mar 21, 2003 12.40 12.41 11.41 11.72 2,459,386 +0.23(+2.03%)
Mar 20, 2003 11.35 11.73 11.15 11.49 1,998,008 +0.11(+0.99%)
Mar 19, 2003 11.51 11.56 11.10 11.38 1,638,755 -0.13(-1.13%)
Mar 18, 2003 11.35 11.57 11.13 11.51 2,874,138 +0.10(+0.83%)
Mar 17, 2003 10.66 11.47 10.60 11.41 2,618,949 +0.63(+5.86%)
Mar 14, 2003 11.01 11.15 10.62 10.78 1,724,837 -0.30(-2.74%)
Mar 13, 2003 10.39 11.08 10.38 11.08 2,061,160 +0.85(+8.28%)
Mar 12, 2003 10.16 10.38 9.935 10.24 2,172,693 +0.10(+0.94%)
Mar 11, 2003 10.21 10.32 9.944 10.14 1,150,858 +0.01(+0.08%)
Mar 10, 2003 10.39 10.39 10.07 10.13 1,177,111 -0.31(-2.97%)
Mar 07, 2003 10.29 10.48 10.13 10.45 5,343,611 -0.22(-2.11%)
Mar 06, 2003 10.76 10.82 10.31 10.67 3,570,195 -0.17(-1.59%)
Mar 05, 2003 10.76 10.85 10.51 10.84 1,496,197 +0.10(+0.88%)
Mar 04, 2003 11.03 11.07 10.69 10.75 1,546,737 -0.29(-2.66%)
Mar 03, 2003 11.65 11.75 10.92 11.04 2,154,260 -0.48(-4.20%)
Feb 28, 2003 11.33 11.57 11.20 11.53 1,261,307 +0.13(+1.14%)
Feb 27, 2003 11.21 11.48 10.93 11.40 1,618,210 +0.35(+3.21%)
Feb 26, 2003 11.41 11.54 10.99 11.04 1,473,529 -0.48(-4.13%)
Feb 25, 2003 11.15 11.58 11.04 11.52 1,814,473 +0.14(+1.22%)
Feb 24, 2003 11.38 11.64 11.25 11.38 1,883,170 +0.02(+0.15%)
Feb 21, 2003 11.73 11.73 11.30 11.36 1,913,934 -0.39(-3.31%)
Feb 20, 2003 11.36 11.77 11.33 11.75 2,883,450 +0.42(+3.74%)
Feb 19, 2003 11.43 11.55 11.24 11.33 2,072,956 -0.19(-1.65%)
Feb 18, 2003 11.03 11.52 11.01 11.52 2,965,100 +0.66(+6.05%)
Feb 14, 2003 10.40 10.94 10.30 10.86 2,615,367 +0.53(+5.10%)
Feb 13, 2003 10.68 10.69 10.19 10.33 2,927,051 -0.35(-3.24%)
Feb 12, 2003 10.51 10.89 10.51 10.68 1,691,072 -0.03(-0.24%)
Feb 11, 2003 10.89 11.07 10.61 10.70 1,927,350 -0.17(-1.52%)
Feb 10, 2003 10.65 10.99 10.47 10.87 2,327,739 +0.25(+2.37%)
Feb 07, 2003 10.91 10.97 10.51 10.62 1,599,243 -0.16(-1.52%)
Feb 06, 2003 10.69 11.00 10.62 10.78 2,626,007 +0.09(+0.81%)
Feb 05, 2003 10.92 11.20 10.64 10.70 2,712,168 -0.10(-0.88%)
Feb 04, 2003 10.15 10.89 10.14 10.79 7,411,711 +0.54(+5.32%)
Feb 03, 2003 10.04 10.51 10.03 10.25 3,822,202 +0.14(+1.37%)
Jan 31, 2003 9.918 10.18 9.546 10.11 5,425,378 -0.35(-3.31%)
Jan 30, 2003 11.23 11.31 10.38 10.45 2,796,820 -0.77(-6.86%)
Jan 29, 2003 10.66 11.25 10.31 11.22 3,780,220 +0.51(+4.76%)
Jan 28, 2003 10.56 10.81 10.21 10.71 3,451,998 +0.21(+1.98%)
Jan 27, 2003 10.46 10.83 10.38 10.51 1,577,732 -0.13(-1.22%)
Jan 24, 2003 11.17 11.20 10.47 10.64 3,927,445 -0.59(-5.24%)
Jan 23, 2003 11.11 11.27 10.81 11.22 4,344,836 +0.73(+6.92%)
Jan 22, 2003 10.87 11.19 10.50 10.50 3,893,559 -0.30(-2.80%)
Jan 21, 2003 10.89 11.13 10.74 10.80 2,818,337 +0.14(+1.30%)
Jan 17, 2003 11.08 11.10 10.64 10.66 2,345,318 -0.66(-5.81%)
Jan 16, 2003 11.16 11.41 11.03 11.32 4,246,647 +0.20(+1.79%)
Jan 15, 2003 11.36 11.50 10.81 11.12 2,621,381 -0.60(-5.09%)
Jan 14, 2003 11.56 12.11 11.46 11.72 3,090,352 +0.08(+0.67%)
Jan 13, 2003 12.14 12.43 11.60 11.64 2,348,094 -0.29(-2.39%)
Jan 10, 2003 11.11 12.01 11.10 11.92 2,347,169 +0.48(+4.23%)
Jan 09, 2003 10.93 11.63 10.88 11.44 2,984,761 +0.73(+6.78%)
Jan 08, 2003 10.77 11.01 10.65 10.71 1,865,938 -0.28(-2.52%)
Jan 07, 2003 11.08 11.32 10.78 10.99 2,828,515 +0.12(+1.11%)
Jan 06, 2003 10.64 11.02 10.38 10.87 3,524,049 +0.92(+9.21%)
Jan 03, 2003 9.892 10.42 9.866 9.952 1,718,944 -0.12(-1.20%)
Jan 02, 2003 9.494 10.11 9.252 10.07 1,960,773 +0.75(+8.07%)
Dec 31, 2002 9.304 9.624 9.269 9.321 1,398,817 -0.10(-1.10%)
Dec 30, 2002 9.745 9.866 9.252 9.425 1,350,243 -0.17(-1.80%)
Dec 27, 2002 9.736 9.823 9.554 9.598 709,759 -0.11(-1.16%)
Dec 26, 2002 9.987 10.18 9.606 9.710 994,843 -0.13(-1.32%)
Dec 24, 2002 9.892 10.07 9.745 9.840 488,516 -0.08(-0.78%)
Dec 23, 2002 9.650 10.09 9.382 9.918 1,287,444 +0.22(+2.23%)
Dec 20, 2002 9.650 9.823 9.382 9.701 1,978,815 +0.18(+1.91%)
Dec 19, 2002 9.416 9.727 9.010 9.520 3,156,968 +0.10(+1.10%)
Dec 18, 2002 10.37 10.45 9.407 9.416 3,999,497 -1.19(-11.25%)
Dec 17, 2002 10.55 11.08 10.47 10.61 1,855,298 -0.18(-1.68%)
Dec 16, 2002 10.42 10.89 10.17 10.79 1,926,540 +0.65(+6.39%)
Dec 13, 2002 10.57 10.70 10.13 10.14 1,867,904 -0.76(-6.98%)
Dec 12, 2002 11.24 11.37 10.82 10.90 1,902,600 -0.14(-1.25%)
Dec 11, 2002 10.72 11.58 10.47 11.04 4,990,177 +0.18(+1.67%)
Dec 10, 2002 9.857 10.90 9.771 10.86 4,393,525 +1.05(+10.76%)
Dec 09, 2002 10.94 10.95 9.753 9.805 3,927,677 -1.19(-10.85%)
Dec 06, 2002 11.20 11.41 10.90 11.00 2,176,928 -0.26(-2.30%)
Dec 05, 2002 11.86 11.88 11.20 11.26 2,273,498 -0.24(-2.11%)
Dec 04, 2002 12.27 12.34 11.11 11.50 4,916,622 -1.30(-10.13%)
Dec 03, 2002 13.80 13.83 12.76 12.80 2,835,685 -1.25(-8.92%)
Dec 02, 2002 14.53 14.90 13.64 14.05 2,699,099 +0.01(+0.06%)
Nov 29, 2002 14.92 14.97 13.95 14.04 1,353,713 -0.80(-5.39%)
Nov 27, 2002 13.92 14.88 13.90 14.84 2,307,500 +1.26(+9.27%)
Nov 26, 2002 14.09 14.19 13.51 13.58 3,096,019 -0.47(-3.32%)
Nov 25, 2002 13.30 14.10 13.27 14.05 3,813,528 +0.83(+6.28%)
Nov 22, 2002 13.09 13.49 12.87 13.22 2,479,475 -0.04(-0.33%)
Nov 21, 2002 12.50 13.32 12.46 13.26 2,901,029 +1.06(+8.72%)
Nov 20, 2002 11.34 12.26 11.26 12.20 2,771,614 +1.03(+9.21%)
Nov 19, 2002 11.16 11.57 10.96 11.17 1,247,197 -0.04(-0.39%)
Nov 18, 2002 11.59 11.91 11.15 11.21 1,697,548 -0.17(-1.45%)
Nov 15, 2002 11.06 11.54 10.88 11.38 1,800,248 +0.05(+0.47%)
Nov 14, 2002 10.79 11.35 10.49 11.33 2,970,536 +0.98(+9.48%)
Nov 13, 2002 10.12 10.70 9.944 10.35 2,117,830 -0.02(-0.20%)
Nov 12, 2002 9.848 10.67 9.762 10.37 2,889,464 +0.59(+6.01%)
Nov 11, 2002 10.60 10.61 9.598 9.779 2,565,983 -0.80(-7.52%)
Nov 08, 2002 10.84 10.92 10.18 10.57 3,848,802 -0.26(-2.39%)
Nov 07, 2002 11.92 11.94 10.83 10.83 3,054,615 -1.44(-11.70%)
Nov 06, 2002 11.67 12.38 11.51 12.27 2,424,887 +0.64(+5.51%)
Nov 05, 2002 12.16 12.16 11.07 11.63 3,829,719 -0.58(-4.75%)
Nov 04, 2002 11.70 12.94 11.70 12.21 3,859,789 +0.57(+4.90%)
Nov 01, 2002 10.86 11.70 10.59 11.64 2,941,739 +0.75(+6.91%)
Oct 31, 2002 11.33 11.74 10.82 10.89 4,366,694 -0.40(-3.52%)
Oct 30, 2002 9.840 11.31 9.676 11.28 4,806,636 +1.52(+15.59%)
Oct 29, 2002 9.710 10.01 9.295 9.762 2,391,464 -0.03(-0.27%)
Oct 28, 2002 9.580 10.31 9.580 9.788 2,968,454 +0.22(+2.35%)
Oct 25, 2002 9.373 9.692 9.304 9.563 1,775,614 +0.22(+2.31%)
Oct 24, 2002 9.580 10.12 9.269 9.347 3,919,465 -0.15(-1.55%)
Oct 23, 2002 8.742 9.632 8.647 9.494 6,282,942 +0.42(+4.57%)
Oct 22, 2002 9.641 9.814 9.001 9.079 3,111,517 -1.18(-11.54%)
Oct 21, 2002 9.433 10.26 9.131 10.26 2,998,524 +0.64(+6.65%)
Oct 18, 2002 8.214 9.823 8.128 9.624 5,866,824 +1.26(+15.10%)
Oct 17, 2002 7.799 8.387 7.799 8.361 3,388,664 +0.85(+11.26%)
Oct 16, 2002 7.592 7.730 7.367 7.515 2,230,368 -0.54(-6.75%)
Oct 15, 2002 7.626 8.085 7.592 8.059 2,292,696 +0.84(+11.62%)
Oct 14, 2002 7.047 7.341 6.909 7.220 1,375,687 -0.05(-0.71%)
Oct 11, 2002 6.537 7.419 6.528 7.272 2,388,804 +0.80(+12.28%)
Oct 10, 2002 5.785 6.485 5.785 6.476 2,710,086 +0.67(+11.46%)
Oct 09, 2002 5.932 6.286 5.793 5.811 1,619,945 -0.27(-4.41%)
Oct 08, 2002 6.139 6.321 5.733 6.079 2,305,418 +0.00(+0.00%)
Oct 07, 2002 6.580 6.753 6.044 6.079 3,261,749 -0.48(-7.38%)
Oct 04, 2002 7.393 7.462 6.488 6.563 3,080,175 -0.67(-9.21%)
Oct 03, 2002 7.661 7.773 7.159 7.229 1,640,531 -0.62(-7.93%)
Oct 02, 2002 7.644 8.188 7.566 7.851 2,362,435 +0.11(+1.45%)
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.