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 (%)
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%)
May 01, 2018 167.27 173.12 166.91 172.95 3,118,712 +4.84(+2.88%)
Apr 30, 2018 170.19 171.58 167.10 168.10 3,289,665 -2.00(-1.18%)
Apr 27, 2018 174.66 175.03 168.59 170.10 3,351,874 -2.85(-1.65%)
Apr 26, 2018 173.40 175.31 171.52 172.96 3,975,480 +3.39(+2.00%)
Apr 25, 2018 168.95 172.21 165.03 169.57 3,439,512 +0.77(+0.46%)
Apr 24, 2018 176.11 177.53 165.88 168.79 5,542,345 -5.49(-3.15%)
Apr 23, 2018 175.77 178.41 172.99 174.28 3,838,856 -0.05(-0.03%)
Apr 20, 2018 173.24 177.19 172.58 174.33 5,483,075 +1.38(+0.80%)
Apr 19, 2018 180.39 182.71 171.49 172.95 9,657,506 -12.15(-6.57%)
Apr 18, 2018 181.89 185.82 178.50 185.10 10,029,021 -7.78(-4.03%)
Apr 17, 2018 188.23 193.35 187.36 192.88 6,660,238 +7.98(+4.31%)
Apr 16, 2018 186.44 187.04 183.13 184.90 2,134,949 -0.17(-0.09%)
Apr 13, 2018 189.44 189.47 184.19 185.07 2,379,400 -2.07(-1.11%)
Apr 12, 2018 185.15 187.98 183.72 187.14 3,395,286 +4.69(+2.57%)
Apr 11, 2018 180.09 184.82 179.59 182.46 2,695,853 +0.63(+0.34%)
Apr 10, 2018 180.69 183.55 178.16 181.83 2,987,122 +6.40(+3.65%)
Apr 09, 2018 175.16 181.42 174.51 175.43 2,924,260 +2.24(+1.30%)
Apr 06, 2018 173.42 178.29 171.76 173.18 3,439,035 -3.97(-2.24%)
Apr 05, 2018 184.11 184.77 174.60 177.15 3,885,739 -6.04(-3.30%)
Apr 04, 2018 173.05 184.09 173.05 183.19 4,072,072 +3.36(+1.87%)
Apr 03, 2018 179.79 181.28 176.17 179.83 2,952,097 +3.72(+2.12%)
Apr 02, 2018 183.03 184.30 173.82 176.11 3,907,551 -8.44(-4.57%)
Mar 29, 2018 184.55 184.55 184.55 0 +6.31(+3.54%)
Mar 28, 2018 181.34 183.26 176.46 178.23 3,878,285 -5.82(-3.16%)
Mar 27, 2018 199.14 199.35 182.28 184.06 4,724,407 -11.21(-5.74%)
Mar 26, 2018 191.35 195.32 188.28 195.26 3,806,656 +11.20(+6.08%)
Mar 23, 2018 194.44 196.56 184.00 184.06 5,750,359 -11.07(-5.67%)
Mar 22, 2018 200.30 202.50 194.98 195.14 3,573,621 -8.59(-4.22%)
Mar 21, 2018 201.54 206.95 200.76 203.73 3,927,105 +4.68(+2.35%)
Mar 20, 2018 198.47 200.92 197.98 199.05 2,447,821 +1.41(+0.71%)
Mar 19, 2018 198.35 198.97 192.62 197.65 4,511,282 -3.94(-1.96%)
Mar 16, 2018 203.64 204.38 201.01 201.59 2,747,507 -1.05(-0.52%)
Mar 15, 2018 203.48 206.20 202.16 202.64 2,692,877 +0.40(+0.20%)
Mar 14, 2018 202.57 205.41 200.81 202.24 3,621,934 -1.21(-0.59%)
Mar 13, 2018 208.96 213.36 202.05 203.45 5,444,168 -4.25(-2.05%)
Mar 12, 2018 204.84 208.93 202.57 207.70 5,425,911 +3.36(+1.64%)
Mar 09, 2018 194.65 205.37 194.34 204.34 7,328,228 +11.09(+5.74%)
Mar 08, 2018 194.39 195.25 191.62 193.25 4,134,930 +0.91(+0.47%)
Mar 07, 2018 192.90 192.34 6,185,475 +3.45(+1.83%)
Mar 06, 2018 181.80 190.31 181.23 188.89 8,387,862 +8.85(+4.91%)
Mar 05, 2018 174.72 181.24 173.28 180.04 3,631,313 +3.78(+2.14%)
Mar 02, 2018 167.67 176.59 165.06 176.26 3,063,493 +4.04(+2.35%)
Mar 01, 2018 174.41 177.27 170.45 172.22 3,313,897 -1.62(-0.93%)
Feb 28, 2018 176.18 178.20 173.36 173.84 3,982,243 -1.46(-0.83%)
Feb 27, 2018 179.54 181.03 175.21 175.30 3,114,758 -4.49(-2.50%)
Feb 26, 2018 176.30 180.28 175.01 179.80 2,605,292 +4.83(+2.76%)
Feb 23, 2018 172.38 175.48 170.90 174.97 2,458,125 +4.30(+2.52%)
Feb 22, 2018 169.38 170.67 1,934,055 -0.79(-0.46%)
Feb 21, 2018 176.28 176.69 171.43 171.46 3,609,219 -3.81(-2.18%)
Feb 20, 2018 169.38 177.64 168.91 175.27 3,635,817 +5.01(+2.94%)
Feb 16, 2018 170.26 170.26 170.26 0 +1.99(+1.19%)
Feb 15, 2018 165.79 168.33 162.56 168.27 4,582,869 +2.45(+1.48%)
Feb 14, 2018 155.30 165.90 154.94 165.82 6,431,549 +9.47(+6.06%)
Feb 13, 2018 156.51 152.33 156.35 3,132,247 -0.35(-0.23%)
Feb 12, 2018 152.59 158.09 151.56 156.71 4,579,438 +6.42(+4.27%)
Feb 09, 2018 150.25 151.58 142.10 150.29 6,552,415 +3.30(+2.24%)
Feb 08, 2018 156.45 156.82 146.98 147.00 5,440,995 -8.52(-5.48%)
Feb 07, 2018 159.32 162.58 155.49 155.51 3,752,749 -6.08(-3.76%)
Feb 06, 2018 152.68 162.19 151.61 161.59 6,493,971 +7.24(+4.69%)
Feb 05, 2018 159.02 165.65 155.48 154.35 6,482,589 -7.89(-4.86%)
Feb 02, 2018 169.18 169.18 161.62 162.25 6,100,440 -9.11(-5.31%)
Feb 01, 2018 172.16 175.90 170.53 171.35 3,342,425 -2.18(-1.26%)
Jan 31, 2018 174.79 175.63 172.38 173.53 3,129,959 +0.40(+0.23%)
Jan 30, 2018 174.06 175.26 171.48 173.14 4,184,610 -4.43(-2.50%)
Jan 29, 2018 182.34 183.28 175.13 177.57 4,397,129 -5.98(-3.26%)
Jan 26, 2018 182.99 187.04 181.47 183.55 5,255,042 +3.01(+1.67%)
Jan 25, 2018 195.72 197.96 180.31 180.54 9,128,635 -9.50(-5.00%)
Jan 24, 2018 194.08 194.08 187.16 190.03 5,995,062 -4.84(-2.48%)
Jan 23, 2018 191.21 194.94 190.28 194.87 4,787,697 +5.33(+2.81%)
Jan 22, 2018 188.83 190.13 187.74 189.54 3,099,964 +1.50(+0.80%)
Jan 19, 2018 186.52 188.06 184.03 188.04 2,886,007 +1.88(+1.01%)
Jan 18, 2018 183.94 186.97 181.00 186.16 4,633,462 +0.34(+0.18%)
Jan 17, 2018 176.26 186.35 175.56 185.82 7,169,633 +13.31(+7.72%)
Jan 16, 2018 174.13 177.43 170.72 172.51 4,622,690 +1.70(+1.00%)
Jan 12, 2018 170.81 170.81 170.81 0 -0.55(-0.32%)
Jan 11, 2018 174.02 174.71 170.72 171.36 3,107,300 -2.30(-1.33%)
Jan 10, 2018 173.66 3,873,697 -5.35(-2.99%)
Jan 09, 2018 179.61 180.99 175.21 179.02 3,260,031 -0.28(-0.16%)
Jan 08, 2018 177.89 180.75 177.82 179.30 3,047,258 +1.34(+0.75%)
Jan 05, 2018 176.60 178.66 176.19 177.96 1,890,507 +2.74(+1.56%)
Jan 04, 2018 176.69 178.36 175.01 175.22 2,457,395 +0.80(+0.46%)
Jan 03, 2018 172.77 175.62 171.81 174.42 2,849,088 +2.92(+1.70%)
Jan 02, 2018 167.76 171.72 166.60 171.50 2,246,916 +4.72(+2.83%)
Dec 29, 2017 166.78 166.78 166.78 0 -1.33(-0.79%)
Dec 28, 2017 168.48 169.44 167.54 168.12 1,445,600 +0.15(+0.09%)
Dec 27, 2017 167.41 169.47 166.72 167.96 1,777,365 +0.96(+0.57%)
Dec 26, 2017 166.96 169.16 165.19 167.00 1,883,788 -2.16(-1.27%)
Dec 22, 2017 167.85 170.34 166.81 169.16 1,744,160 +0.95(+0.57%)
Dec 21, 2017 171.06 171.39 167.40 168.21 2,932,384 -2.89(-1.69%)
Dec 20, 2017 172.97 173.82 169.71 171.10 3,631,418 +2.46(+1.46%)
Dec 19, 2017 170.46 171.63 168.22 168.63 2,599,158 -2.68(-1.57%)
Dec 18, 2017 170.03 172.89 169.17 171.31 3,767,719 +2.49(+1.48%)
Dec 15, 2017 166.08 169.85 164.74 168.82 4,390,132 +3.82(+2.32%)
Dec 14, 2017 164.27 167.11 163.99 165.00 3,263,188 +0.72(+0.44%)
Dec 13, 2017 164.68 167.47 164.26 164.28 3,555,375 -0.24(-0.14%)
Dec 12, 2017 167.22 167.96 164.13 164.52 2,435,297 -3.61(-2.15%)
Dec 11, 2017 170.09 170.53 166.72 168.13 3,092,483 -0.82(-0.48%)
Dec 08, 2017 173.29 174.88 168.56 168.95 3,836,565 -2.45(-1.43%)
Dec 07, 2017 169.52 172.27 168.32 171.40 3,678,074 +4.47(+2.68%)
Dec 06, 2017 162.24 167.01 160.83 166.93 4,236,913 +3.35(+2.05%)
Dec 05, 2017 163.10 169.23 159.29 163.58 5,699,242 +0.26(+0.16%)
Dec 04, 2017 171.54 162.46 163.31 5,920,442 -6.39(-3.76%)
Dec 01, 2017 171.68 172.83 167.40 169.70 6,263,464 -4.09(-2.35%)
Nov 30, 2017 178.38 179.57 172.87 173.79 5,581,674 -2.09(-1.19%)
Nov 29, 2017 191.24 191.30 171.01 175.87 8,825,564 -16.72(-8.68%)
Nov 28, 2017 191.23 194.62 189.51 192.59 2,762,983 +2.00(+1.05%)
Nov 27, 2017 192.07 192.88 187.95 190.59 3,023,952 -5.33(-2.72%)
Nov 24, 2017 195.25 196.55 194.84 195.92 895,021 +1.50(+0.77%)
Nov 22, 2017 198.07 198.34 193.58 194.42 2,084,725 -3.38(-1.71%)
Nov 21, 2017 196.21 198.52 195.66 197.80 2,378,313 +3.44(+1.77%)
Nov 20, 2017 191.31 195.36 191.15 194.36 2,155,361 +4.18(+2.20%)
Nov 17, 2017 195.96 196.08 189.35 190.18 2,169,307 -2.48(-1.29%)
Nov 16, 2017 188.41 194.02 188.40 192.66 2,499,627 +4.84(+2.58%)
Nov 15, 2017 189.75 190.52 186.18 187.82 2,409,778 -0.71(-0.37%)
Nov 14, 2017 188.63 189.21 186.64 188.52 1,110,044 -0.53(-0.28%)
Nov 13, 2017 185.57 189.18 184.84 189.06 1,613,154 +1.66(+0.89%)
Nov 10, 2017 186.01 187.63 184.84 187.40 1,898,692 +0.99(+0.53%)
Nov 09, 2017 189.19 189.60 183.65 186.40 2,343,266 -4.47(-2.34%)
Nov 08, 2017 189.03 191.02 186.93 190.87 1,731,213 +1.85(+0.98%)
Nov 07, 2017 186.66 189.62 186.59 189.02 1,506,092 +2.28(+1.22%)
Nov 06, 2017 187.56 187.83 184.69 186.74 2,488,369 -0.36(-0.19%)
Nov 03, 2017 187.22 187.90 185.25 187.10 2,084,620 +0.22(+0.12%)
Nov 02, 2017 183.43 187.06 182.08 186.88 2,617,975 +3.52(+1.92%)
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.