Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 36.06 36.14 35.15 35.25 3,161,827 -0.62(-1.73%)
Apr 29, 2008 36.28 36.64 35.70 35.87 2,101,908 -0.56(-1.54%)
Apr 28, 2008 36.49 36.66 36.08 36.43 2,795,863 -0.36(-0.99%)
Apr 25, 2008 37.46 38.09 36.11 36.79 3,300,749 -0.52(-1.39%)
Apr 24, 2008 34.36 37.97 34.31 37.31 9,216,879 +1.81(+5.11%)
Apr 23, 2008 35.23 36.29 34.90 35.50 4,543,417 +0.53(+1.51%)
Apr 22, 2008 35.90 36.18 34.25 34.97 4,512,834 -1.81(-4.93%)
Apr 21, 2008 36.70 37.06 36.27 36.78 2,595,138 -0.20(-0.54%)
Apr 18, 2008 37.69 37.69 36.21 36.98 6,099,264 -0.11(-0.30%)
Apr 17, 2008 37.47 37.69 36.25 37.09 3,184,203 +0.02(+0.05%)
Apr 16, 2008 35.31 37.34 35.25 37.08 4,173,810 +2.19(+6.28%)
Apr 15, 2008 35.57 35.57 34.57 34.88 3,772,423 -0.57(-1.61%)
Apr 14, 2008 35.30 35.89 34.86 35.45 2,815,266 +0.07(+0.20%)
Apr 11, 2008 35.44 37.39 35.20 35.38 3,600,298 -2.20(-5.86%)
Apr 10, 2008 36.33 37.69 35.91 37.59 3,873,716 +1.35(+3.74%)
Apr 09, 2008 36.67 36.67 35.61 36.23 4,026,320 -0.03(-0.07%)
Apr 08, 2008 37.23 37.28 36.06 36.26 6,108,591 -1.75(-4.61%)
Apr 07, 2008 38.08 38.60 37.76 38.01 4,382,809 +0.24(+0.64%)
Apr 04, 2008 37.46 38.27 36.90 37.77 5,002,662 +0.40(+1.06%)
Apr 03, 2008 35.07 37.55 34.56 37.37 5,295,397 +2.05(+5.79%)
Apr 02, 2008 34.47 35.37 34.47 35.32 3,038,321 +0.80(+2.32%)
Apr 01, 2008 33.71 35.05 33.71 34.52 4,309,702 +1.54(+4.66%)
Mar 31, 2008 32.41 33.24 32.41 32.99 2,025,219 +0.42(+1.30%)
Mar 28, 2008 32.55 33.32 32.45 32.56 2,401,351 +0.12(+0.37%)
Mar 27, 2008 32.82 33.15 32.40 32.44 2,834,927 -0.16(-0.48%)
Mar 26, 2008 32.74 32.94 31.98 32.60 2,353,026 -0.41(-1.26%)
Mar 25, 2008 32.75 33.29 32.55 33.01 1,505,873 +0.14(+0.42%)
Mar 24, 2008 32.09 33.20 31.89 32.87 4,333,636 +1.03(+3.22%)
Mar 21, 2008 31.67 32.06 31.20 31.85 3,694,363 +0.00(+0.00%)
Mar 20, 2008 31.67 32.06 31.20 31.85 3,694,363 +0.08(+0.24%)
Mar 19, 2008 33.83 33.84 31.74 31.77 3,575,850 -1.70(-5.08%)
Mar 18, 2008 32.97 33.63 32.55 33.47 3,920,814 +1.10(+3.39%)
Mar 17, 2008 32.74 33.32 31.73 32.37 3,626,411 -0.89(-2.67%)
Mar 14, 2008 35.10 35.26 33.15 33.26 3,029,475 -1.66(-4.75%)
Mar 13, 2008 32.91 34.95 32.44 34.92 4,114,910 +1.67(+5.01%)
Mar 12, 2008 33.69 33.81 32.71 33.25 3,589,988 -0.41(-1.21%)
Mar 11, 2008 33.01 33.75 32.67 33.66 2,721,296 +1.39(+4.31%)
Mar 10, 2008 33.15 33.26 32.24 32.27 1,828,506 -0.84(-2.53%)
Mar 07, 2008 32.57 33.81 32.39 33.11 3,765,584 +0.41(+1.27%)
Mar 06, 2008 34.17 34.50 32.58 32.69 3,009,585 -1.55(-4.54%)
Mar 05, 2008 34.47 35.16 33.87 34.25 3,047,808 -0.21(-0.60%)
Mar 04, 2008 34.01 34.48 33.24 34.45 2,751,182 -0.04(-0.12%)
Mar 03, 2008 34.56 35.02 34.09 34.50 2,592,393 -0.23(-0.67%)
Feb 29, 2008 36.18 36.52 34.60 34.73 3,504,185 -1.85(-5.05%)
Feb 28, 2008 36.70 36.89 35.78 36.58 4,425,392 -0.46(-1.24%)
Feb 27, 2008 36.57 37.17 36.07 37.03 3,444,779 +0.88(+2.43%)
Feb 26, 2008 35.07 36.71 34.60 36.15 4,299,615 +0.92(+2.62%)
Feb 25, 2008 34.79 35.60 34.35 35.23 2,540,215 +0.44(+1.27%)
Feb 22, 2008 34.55 34.90 34.02 34.79 1,779,132 +0.32(+0.93%)
Feb 21, 2008 34.68 35.98 34.37 34.47 3,132,333 -0.03(-0.10%)
Feb 20, 2008 33.14 34.90 33.12 34.50 3,606,803 +1.07(+3.20%)
Feb 19, 2008 34.20 34.31 33.23 33.43 3,049,959 +0.42(+1.28%)
Feb 18, 2008 33.18 33.61 32.31 33.01 2,813,877 +0.00(+0.00%)
Feb 15, 2008 33.18 33.61 32.31 33.01 2,813,877 -0.46(-1.37%)
Feb 14, 2008 34.26 34.34 33.31 33.47 2,737,897 -0.71(-2.07%)
Feb 13, 2008 33.56 34.40 33.33 34.18 4,898,147 +1.48(+4.51%)
Feb 12, 2008 34.26 34.37 32.60 32.70 3,733,831 -1.41(-4.12%)
Feb 11, 2008 33.33 34.47 33.24 34.11 2,852,982 +0.86(+2.60%)
Feb 08, 2008 32.61 33.42 32.43 33.24 2,933,809 +0.26(+0.78%)
Feb 07, 2008 32.61 33.52 31.81 32.99 2,817,692 +0.22(+0.68%)
Feb 06, 2008 33.50 34.11 32.71 32.76 3,922,082 -0.62(-1.86%)
Feb 05, 2008 33.73 34.16 33.24 33.38 2,781,261 -0.99(-2.89%)
Feb 04, 2008 34.82 35.52 34.26 34.38 2,046,828 -0.76(-2.16%)
Feb 01, 2008 33.24 35.26 33.24 35.13 3,929,076 +2.00(+6.04%)
Jan 31, 2008 33.13 34.03 32.78 33.13 3,829,772 -0.52(-1.54%)
Jan 30, 2008 34.61 34.77 33.44 33.65 3,634,272 -1.01(-2.91%)
Jan 29, 2008 34.65 34.77 33.08 34.66 2,256,757 +0.31(+0.90%)
Jan 28, 2008 34.08 34.45 33.61 34.35 2,896,983 +0.38(+1.12%)
Jan 25, 2008 36.89 37.53 33.94 33.97 5,395,773 -1.48(-4.16%)
Jan 24, 2008 34.94 36.63 34.83 35.45 4,208,860 +0.50(+1.43%)
Jan 23, 2008 33.35 35.10 32.41 34.94 4,730,365 +0.44(+1.28%)
Jan 22, 2008 34.55 35.55 33.93 34.50 3,945,976 -1.39(-3.87%)
Jan 21, 2008 35.03 36.25 34.10 35.89 4,919,490 +0.00(+0.00%)
Jan 18, 2008 35.03 36.25 34.10 35.89 4,919,490 +1.61(+4.71%)
Jan 17, 2008 35.15 35.99 34.24 34.28 4,114,327 -0.82(-2.34%)
Jan 16, 2008 32.90 35.97 32.48 35.10 6,537,543 +2.13(+6.47%)
Jan 15, 2008 34.19 34.24 32.73 32.97 3,511,005 -1.15(-3.36%)
Jan 14, 2008 32.99 34.45 32.99 34.12 2,749,255 +1.38(+4.22%)
Jan 11, 2008 33.18 33.58 32.39 32.74 2,656,510 -0.78(-2.32%)
Jan 10, 2008 33.09 33.88 32.72 33.51 2,601,793 -0.04(-0.13%)
Jan 09, 2008 33.17 33.62 32.10 33.56 4,528,340 +0.49(+1.49%)
Jan 08, 2008 34.56 35.88 33.06 33.06 4,312,780 -1.70(-4.89%)
Jan 07, 2008 34.88 35.45 34.36 34.76 4,645,672 +0.22(+0.65%)
Jan 04, 2008 35.63 35.66 34.06 34.54 3,222,560 -1.51(-4.19%)
Jan 03, 2008 36.73 36.90 35.75 36.05 3,429,050 -0.74(-2.02%)
Jan 02, 2008 37.08 37.80 36.29 36.79 2,680,981 -0.52(-1.39%)
Jan 01, 2008 37.22 38.05 37.20 37.31 1,245,050 +0.00(+0.00%)
Dec 31, 2007 37.22 38.05 37.20 37.31 1,245,050 -0.26(-0.69%)
Dec 28, 2007 38.35 38.35 37.20 37.57 1,346,491 -0.32(-0.84%)
Dec 27, 2007 38.74 38.80 37.66 37.89 1,189,570 -0.64(-1.66%)
Dec 26, 2007 38.73 39.04 38.19 38.53 1,109,638 -0.20(-0.51%)
Dec 24, 2007 38.61 39.86 38.28 38.72 1,157,064 +0.39(+1.01%)
Dec 21, 2007 38.48 38.58 37.86 38.34 3,033,778 +0.59(+1.55%)
Dec 20, 2007 37.16 37.75 36.83 37.75 2,126,178 +0.72(+1.93%)
Dec 19, 2007 38.03 38.27 37.03 37.03 2,352,598 -1.10(-2.90%)
Dec 18, 2007 38.40 38.55 37.78 38.14 1,595,683 +0.02(+0.05%)
Dec 17, 2007 38.23 39.07 38.12 38.12 2,073,175 -0.07(-0.18%)
Dec 14, 2007 38.13 38.60 37.88 38.19 1,673,799 -0.27(-0.70%)
Dec 13, 2007 38.72 38.97 37.86 38.46 1,946,753 -0.53(-1.35%)
Dec 12, 2007 39.65 39.67 38.48 38.98 2,613,285 +0.03(+0.09%)
Dec 11, 2007 41.18 41.21 38.85 38.95 3,905,055 -2.14(-5.21%)
Dec 10, 2007 41.15 41.34 40.69 41.09 1,893,005 +0.35(+0.87%)
Dec 07, 2007 41.03 41.38 40.60 40.74 1,969,803 -0.31(-0.76%)
Dec 06, 2007 39.35 41.24 39.08 41.05 3,439,289 +1.71(+4.34%)
Dec 05, 2007 39.41 39.95 38.99 39.34 2,664,302 +0.22(+0.57%)
Dec 04, 2007 38.76 39.39 38.66 39.11 2,070,582 -0.32(-0.81%)
Dec 03, 2007 39.45 40.03 39.22 39.43 1,634,194 -0.14(-0.35%)
Nov 30, 2007 41.42 41.43 39.46 39.57 3,063,158 -1.29(-3.17%)
Nov 29, 2007 40.73 41.43 39.96 40.87 2,138,539 +0.55(+1.37%)
Nov 28, 2007 38.28 40.88 38.16 40.31 3,011,045 +1.99(+5.20%)
Nov 27, 2007 37.68 38.58 37.48 38.32 2,042,434 +0.60(+1.58%)
Nov 26, 2007 38.89 39.05 37.72 37.72 1,810,199 -1.04(-2.67%)
Nov 23, 2007 38.92 39.14 38.32 38.76 781,021 +0.35(+0.92%)
Nov 21, 2007 38.49 39.14 38.03 38.41 1,906,335 -0.11(-0.29%)
Nov 20, 2007 39.15 39.36 37.97 38.52 3,028,774 -0.67(-1.72%)
Nov 19, 2007 39.69 39.87 38.84 39.19 2,048,560 -0.51(-1.28%)
Nov 16, 2007 40.87 41.02 39.29 39.70 3,487,011 -0.97(-2.38%)
Nov 15, 2007 40.14 41.08 39.92 40.67 3,507,879 -0.08(-0.19%)
Nov 14, 2007 41.28 41.41 40.61 40.74 2,759,284 -0.60(-1.44%)
Nov 13, 2007 40.65 41.68 40.64 41.34 3,213,045 +0.76(+1.87%)
Nov 12, 2007 40.74 41.16 40.00 40.58 2,563,109 -0.15(-0.36%)
Nov 09, 2007 39.96 41.27 39.60 40.73 3,398,570 +0.28(+0.70%)
Nov 08, 2007 40.50 41.18 39.45 40.44 4,619,113 +0.23(+0.58%)
Nov 07, 2007 40.76 41.51 40.19 40.21 2,859,760 -0.97(-2.35%)
Nov 06, 2007 41.86 41.93 40.84 41.18 2,675,307 -0.36(-0.87%)
Nov 05, 2007 41.60 41.94 40.87 41.54 2,702,685 -0.45(-1.07%)
Nov 02, 2007 42.78 42.81 41.62 41.99 2,199,792 -0.16(-0.39%)
Nov 01, 2007 43.05 43.31 42.15 42.15 2,597,205 -1.17(-2.71%)
Oct 31, 2007 43.35 43.45 42.63 43.32 2,549,349 +0.16(+0.36%)
Oct 30, 2007 43.24 44.26 43.13 43.17 3,126,480 -0.49(-1.13%)
Oct 29, 2007 42.48 43.67 42.34 43.66 3,416,836 +1.45(+3.43%)
Oct 26, 2007 42.98 43.30 41.60 42.21 4,966,332 -0.96(-2.22%)
Oct 25, 2007 45.91 45.91 42.70 43.17 6,298,216 -2.85(-6.19%)
Oct 24, 2007 46.04 46.60 44.96 46.02 2,438,365 -0.66(-1.42%)
Oct 23, 2007 46.26 46.85 45.32 46.68 2,169,934 -0.18(-0.39%)
Oct 22, 2007 46.28 47.58 45.96 46.86 1,819,603 +0.51(+1.10%)
Oct 19, 2007 47.86 48.01 46.31 46.35 2,985,490 -1.55(-3.24%)
Oct 18, 2007 47.89 48.04 47.14 47.91 2,349,101 -0.50(-1.03%)
Oct 17, 2007 48.57 49.76 47.92 48.41 4,005,205 +0.30(+0.63%)
Oct 16, 2007 46.95 48.37 46.82 48.11 3,727,722 +0.92(+1.96%)
Oct 15, 2007 47.32 47.44 46.57 47.18 2,699,571 -0.03(-0.05%)
Oct 12, 2007 46.80 48.23 46.80 47.21 2,901,873 +0.86(+1.86%)
Oct 11, 2007 49.05 49.37 45.75 46.35 6,482,358 -1.13(-2.38%)
Oct 10, 2007 46.32 47.70 45.90 47.48 4,342,695 +1.07(+2.31%)
Oct 09, 2007 46.95 47.34 45.63 46.41 3,297,200 -0.58(-1.23%)
Oct 08, 2007 46.65 47.46 46.22 46.98 1,317,182 +0.41(+0.89%)
Oct 05, 2007 46.28 47.02 45.91 46.57 1,526,935 +0.53(+1.14%)
Oct 04, 2007 46.86 47.12 45.53 46.04 2,559,513 -0.82(-1.76%)
Oct 03, 2007 48.11 48.11 46.21 46.87 3,120,031 -1.52(-3.15%)
Oct 02, 2007 48.76 48.76 47.80 48.39 1,973,070 -0.28(-0.59%)
Oct 01, 2007 46.22 48.88 46.09 48.68 3,424,894 +2.71(+5.90%)
Sep 28, 2007 45.68 46.51 45.62 45.97 2,151,704 +0.35(+0.76%)
Sep 27, 2007 45.97 46.26 45.09 45.62 2,081,066 -0.25(-0.55%)
Sep 26, 2007 46.81 47.43 45.66 45.87 2,780,702 -0.89(-1.90%)
Sep 25, 2007 45.91 47.03 45.82 46.76 1,767,048 +0.63(+1.37%)
Sep 24, 2007 46.60 46.60 45.72 46.13 2,026,876 -0.31(-0.67%)
Sep 21, 2007 46.16 46.73 46.00 46.44 3,075,690 +0.66(+1.45%)
Sep 20, 2007 44.71 45.88 44.58 45.78 2,178,360 +0.37(+0.82%)
Sep 19, 2007 46.39 47.11 45.09 45.40 2,384,474 -0.56(-1.22%)
Sep 18, 2007 44.58 46.13 44.44 45.97 1,861,698 +1.52(+3.42%)
Sep 17, 2007 43.28 45.15 43.28 44.45 2,856,435 +0.97(+2.22%)
Sep 14, 2007 43.24 43.77 42.70 43.48 2,677,458 -0.02(-0.04%)
Sep 13, 2007 43.64 44.23 43.15 43.50 3,342,423 +0.32(+0.74%)
Sep 12, 2007 45.57 45.57 43.13 43.18 3,453,523 -2.34(-5.14%)
Sep 11, 2007 45.58 45.77 45.01 45.52 1,422,297 +0.37(+0.82%)
Sep 10, 2007 45.40 45.91 44.59 45.15 2,385,897 +0.17(+0.38%)
Sep 07, 2007 45.84 45.97 44.64 44.97 1,568,514 -1.42(-3.07%)
Sep 06, 2007 45.91 46.50 45.60 46.40 1,634,711 +0.77(+1.68%)
Sep 05, 2007 46.82 47.04 45.25 45.63 2,309,654 -1.33(-2.83%)
Sep 04, 2007 46.06 47.39 46.01 46.96 2,036,300 +0.67(+1.45%)
Aug 31, 2007 46.09 46.35 45.14 46.29 2,243,226 +0.91(+2.02%)
Aug 30, 2007 46.14 46.36 45.27 45.37 2,058,746 -1.08(-2.32%)
Aug 29, 2007 45.74 46.82 45.32 46.45 1,994,824 +1.14(+2.51%)
Aug 28, 2007 45.78 46.41 45.12 45.31 2,683,429 -1.10(-2.38%)
Aug 27, 2007 47.03 47.03 45.63 46.41 2,452,899 -0.66(-1.41%)
Aug 24, 2007 46.00 47.08 45.99 47.08 1,510,621 +0.87(+1.89%)
Aug 23, 2007 47.21 47.27 46.06 46.21 1,677,956 -0.85(-1.82%)
Aug 22, 2007 46.71 47.36 45.80 47.06 2,019,934 +0.78(+1.68%)
Aug 21, 2007 46.65 47.36 46.17 46.29 2,125,682 -0.58(-1.23%)
Aug 20, 2007 46.63 47.02 46.01 46.86 1,722,137 +0.16(+0.33%)
Aug 17, 2007 45.70 47.97 45.33 46.71 3,694,008 +1.54(+3.42%)
Aug 16, 2007 44.08 45.53 43.58 45.16 4,211,379 +0.72(+1.61%)
Aug 15, 2007 44.88 46.40 44.34 44.45 3,917,479 -1.31(-2.87%)
Aug 14, 2007 46.65 47.52 45.65 45.76 2,625,357 -0.98(-2.09%)
Aug 13, 2007 47.89 48.58 46.61 46.73 3,186,374 -0.77(-1.62%)
Aug 10, 2007 47.31 47.93 45.44 47.50 4,262,824 -0.23(-0.49%)
Aug 09, 2007 50.06 51.09 47.36 47.73 4,675,583 -2.87(-5.66%)
Aug 08, 2007 50.08 51.60 49.81 50.60 3,992,338 +0.90(+1.81%)
Aug 07, 2007 49.61 50.14 48.53 49.70 2,266,771 +0.10(+0.21%)
Aug 06, 2007 47.69 49.67 47.31 49.60 4,130,263 +2.29(+4.83%)
Aug 03, 2007 47.73 49.69 47.31 47.31 3,301,988 -2.08(-4.21%)
Aug 02, 2007 50.34 50.45 49.01 49.39 3,001,264 -0.59(-1.17%)
Aug 01, 2007 50.51 50.53 48.73 49.98 3,769,818 +0.06(+0.12%)
Jul 31, 2007 50.95 51.70 49.91 49.92 4,934,845 +0.09(+0.17%)
Jul 30, 2007 49.19 50.57 49.04 49.83 3,096,692 +0.75(+1.53%)
Jul 27, 2007 49.45 50.36 49.07 49.08 2,984,845 -0.14(-0.28%)
Jul 26, 2007 49.88 50.00 48.44 49.22 4,022,568 -1.18(-2.35%)
Jul 25, 2007 49.59 50.70 48.35 50.40 5,445,420 +1.21(+2.46%)
Jul 24, 2007 50.63 50.63 48.76 49.19 4,055,886 -1.66(-3.26%)
Jul 23, 2007 51.55 51.81 50.50 50.85 2,069,756 -0.21(-0.41%)
Jul 20, 2007 50.98 51.87 50.73 51.06 2,936,540 +0.12(+0.24%)
Jul 19, 2007 50.67 51.14 50.20 50.94 2,692,280 +0.78(+1.55%)
Jul 18, 2007 50.58 50.70 49.38 50.16 6,699,049 -1.61(-3.10%)
Jul 17, 2007 47.34 52.49 47.29 51.77 14,106,399 +4.77(+10.16%)
Jul 16, 2007 46.88 47.36 46.51 46.99 2,156,669 +0.12(+0.26%)
Jul 13, 2007 46.34 47.02 46.13 46.87 2,770,482 +0.58(+1.25%)
Jul 12, 2007 45.34 46.35 44.90 46.29 2,971,544 +1.42(+3.15%)
Jul 11, 2007 44.36 45.04 44.19 44.88 2,244,119 +0.16(+0.35%)
Jul 10, 2007 44.76 45.44 44.71 44.72 2,561,720 -0.22(-0.48%)
Jul 09, 2007 45.03 45.53 44.43 44.94 2,065,144 +0.10(+0.23%)
Jul 06, 2007 44.88 44.97 44.46 44.84 1,599,168 +0.14(+0.31%)
Jul 05, 2007 44.58 44.88 44.14 44.70 1,662,482 +0.09(+0.19%)
Jul 03, 2007 44.82 45.06 44.51 44.61 1,175,472 +0.02(+0.04%)
Jul 02, 2007 44.62 45.44 44.39 44.59 2,422,015 +0.23(+0.53%)
Jun 29, 2007 44.33 44.59 44.08 44.36 3,634,139 +0.28(+0.63%)
Jun 28, 2007 44.07 44.51 43.85 44.08 3,948,347 -0.69(-1.54%)
Jun 27, 2007 44.05 44.82 43.91 44.77 3,175,916 +0.50(+1.13%)
Jun 26, 2007 45.48 45.57 44.04 44.27 4,169,538 -0.95(-2.10%)
Jun 25, 2007 45.88 46.04 45.05 45.22 2,655,012 -0.61(-1.34%)
Jun 22, 2007 46.55 47.10 45.80 45.84 3,522,892 -0.77(-1.65%)
Jun 21, 2007 45.57 47.11 45.42 46.60 4,970,826 +0.99(+2.18%)
Jun 20, 2007 45.98 46.45 45.40 45.61 2,738,443 -0.41(-0.88%)
Jun 19, 2007 46.28 46.33 45.66 46.02 2,100,238 -0.26(-0.56%)
Jun 18, 2007 46.60 46.98 46.27 46.28 1,971,971 -0.25(-0.54%)
Jun 15, 2007 46.50 46.83 46.04 46.53 3,711,393 +0.48(+1.05%)
Jun 14, 2007 45.31 46.33 45.17 46.04 2,647,254 +0.90(+1.99%)
Jun 13, 2007 45.09 45.57 44.78 45.15 2,963,576 +0.28(+0.63%)
Jun 12, 2007 44.20 45.70 43.97 44.86 5,034,384 +0.39(+0.87%)
Jun 11, 2007 44.95 44.95 44.10 44.47 2,712,184 -0.56(-1.25%)
Jun 08, 2007 44.05 45.15 43.87 45.03 2,843,798 +0.92(+2.09%)
Jun 07, 2007 45.15 45.51 44.02 44.11 3,846,914 -1.28(-2.81%)
Jun 06, 2007 46.13 46.42 45.28 45.39 2,308,851 -1.04(-2.25%)
Jun 05, 2007 47.10 47.35 45.91 46.43 3,159,170 -0.73(-1.56%)
Jun 04, 2007 46.52 47.42 46.20 47.17 3,127,643 +0.53(+1.13%)
Jun 01, 2007 46.45 47.17 46.35 46.64 2,886,939 +0.28(+0.60%)
May 31, 2007 45.95 46.75 45.91 46.36 4,542,745 +0.37(+0.81%)
May 30, 2007 45.63 45.99 45.01 45.99 3,668,766 +0.03(+0.06%)
May 29, 2007 45.73 46.34 45.38 45.97 3,247,939 +0.23(+0.51%)
May 25, 2007 45.30 45.88 44.90 45.73 3,315,669 +0.47(+1.05%)
May 24, 2007 43.77 45.94 43.75 45.26 9,445,199 +1.40(+3.19%)
May 23, 2007 44.57 44.97 43.79 43.86 4,145,701 -0.46(-1.03%)
May 22, 2007 44.67 44.91 44.04 44.32 4,606,957 -0.45(-1.00%)
May 21, 2007 44.50 45.55 44.29 44.77 3,327,105 +0.17(+0.39%)
May 18, 2007 44.50 44.71 43.84 44.59 3,533,703 +0.19(+0.43%)
May 17, 2007 44.67 44.85 43.98 44.40 3,783,047 -0.20(-0.45%)
May 16, 2007 44.79 45.21 43.92 44.60 6,123,620 -1.30(-2.84%)
May 15, 2007 46.16 46.80 45.76 45.91 3,607,540 -0.42(-0.91%)
May 14, 2007 46.76 46.92 45.98 46.33 2,594,011 -0.22(-0.46%)
May 11, 2007 45.83 46.64 45.76 46.54 3,200,320 +0.83(+1.81%)
May 10, 2007 46.91 47.04 45.60 45.72 4,658,524 -1.52(-3.22%)
May 09, 2007 46.68 47.40 46.20 47.23 3,973,076 +0.53(+1.13%)
May 08, 2007 47.25 47.27 46.41 46.71 3,930,825 -0.86(-1.81%)
May 07, 2007 47.86 48.07 47.47 47.57 2,271,605 -0.50(-1.04%)
May 04, 2007 47.41 48.37 47.37 48.07 3,502,620 +0.67(+1.42%)
May 03, 2007 46.97 47.68 46.90 47.40 2,977,616 +0.44(+0.94%)
May 02, 2007 47.12 47.60 46.88 46.96 3,266,355 -0.21(-0.44%)
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.