Skip to main content

Lam Research (NQ: LRCX )

1,089.95 +18.25 (+1.70%)
Streaming Delayed Price Updated: 3:42 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 36.20 36.26 35.93 35.96 1,642,355 -0.35(-0.95%)
Apr 27, 2012 35.82 36.38 35.03 36.31 3,349,664 +0.30(+0.84%)
Apr 26, 2012 35.10 36.14 35.03 36.01 3,573,804 +0.91(+2.58%)
Apr 25, 2012 34.97 35.26 34.58 35.10 2,304,853 +0.58(+1.67%)
Apr 24, 2012 34.40 34.71 34.36 34.52 2,681,744 +0.09(+0.25%)
Apr 23, 2012 34.48 34.55 34.08 34.44 2,959,771 -0.42(-1.21%)
Apr 20, 2012 35.83 35.85 34.78 34.86 3,499,067 -0.91(-2.53%)
Apr 19, 2012 36.01 36.76 35.64 35.76 3,138,391 -0.52(-1.43%)
Apr 18, 2012 36.08 36.39 35.47 36.28 4,021,298 -0.64(-1.73%)
Apr 17, 2012 36.45 37.23 36.45 36.92 2,215,307 +0.54(+1.49%)
Apr 16, 2012 36.72 36.77 36.17 36.38 2,320,788 -0.03(-0.07%)
Apr 13, 2012 37.28 37.39 36.38 36.40 3,012,151 -1.07(-2.86%)
Apr 12, 2012 36.77 37.60 36.41 37.47 3,834,199 +0.72(+1.95%)
Apr 11, 2012 36.19 36.97 35.92 36.76 3,814,522 +1.02(+2.85%)
Apr 10, 2012 36.21 36.52 35.58 35.74 3,353,168 -0.47(-1.31%)
Apr 09, 2012 36.24 36.41 35.87 36.21 2,181,451 -0.45(-1.22%)
Apr 05, 2012 36.46 36.91 36.46 36.66 2,686,065 +0.04(+0.12%)
Apr 04, 2012 37.15 37.24 36.49 36.62 4,557,033 -0.98(-2.59%)
Apr 03, 2012 37.92 38.36 37.41 37.59 2,742,341 -0.53(-1.38%)
Apr 02, 2012 38.30 38.45 37.75 38.12 2,584,537 -0.39(-1.01%)
Mar 30, 2012 38.45 38.80 37.98 38.51 3,179,933 +0.34(+0.88%)
Mar 29, 2012 37.69 38.28 37.54 38.17 2,125,733 +0.30(+0.80%)
Mar 28, 2012 38.66 39.08 37.75 37.87 4,633,490 -0.89(-2.29%)
Mar 27, 2012 38.46 39.09 38.25 38.76 4,898,157 +0.36(+0.94%)
Mar 26, 2012 38.07 38.51 37.95 38.40 3,061,210 +0.58(+1.53%)
Mar 23, 2012 37.70 37.84 37.33 37.82 3,189,387 +0.32(+0.85%)
Mar 22, 2012 37.53 37.80 37.27 37.50 3,283,799 -0.26(-0.69%)
Mar 21, 2012 38.04 38.41 37.68 37.76 3,386,283 -0.28(-0.75%)
Mar 20, 2012 37.30 38.11 37.14 38.04 4,418,696 +0.43(+1.15%)
Mar 19, 2012 37.31 37.84 37.18 37.61 2,864,061 +0.26(+0.69%)
Mar 16, 2012 37.43 37.65 37.09 37.35 3,692,593 -0.02(-0.05%)
Mar 15, 2012 36.90 37.46 36.81 37.37 3,772,831 +0.62(+1.69%)
Mar 14, 2012 36.94 37.33 36.58 36.75 3,756,766 -0.31(-0.84%)
Mar 13, 2012 36.24 37.07 36.17 37.06 4,131,217 +1.05(+2.92%)
Mar 12, 2012 36.12 36.15 35.70 36.01 2,105,950 -0.20(-0.55%)
Mar 09, 2012 35.45 36.25 35.45 36.20 2,976,010 +0.73(+2.07%)
Mar 08, 2012 34.95 35.56 34.93 35.47 2,529,972 +0.72(+2.09%)
Mar 07, 2012 34.32 35.01 34.15 34.75 4,273,631 +0.62(+1.82%)
Mar 06, 2012 33.83 34.18 33.33 34.12 6,634,577 +0.03(+0.10%)
Mar 05, 2012 35.35 35.35 33.98 34.09 8,287,024 -1.33(-3.75%)
Mar 02, 2012 36.08 36.18 35.29 35.42 4,108,483 -0.60(-1.68%)
Mar 01, 2012 36.04 36.38 35.79 36.02 5,160,151 +0.03(+0.10%)
Feb 29, 2012 36.37 36.41 35.85 35.99 5,003,674 -0.37(-1.02%)
Feb 28, 2012 34.97 36.39 34.95 36.36 5,285,263 +1.28(+3.64%)
Feb 27, 2012 34.82 35.32 34.44 35.08 2,996,965 +0.08(+0.22%)
Feb 24, 2012 35.17 35.45 34.79 35.01 3,044,099 +0.05(+0.15%)
Feb 23, 2012 34.82 35.09 34.46 34.95 2,582,244 +0.03(+0.10%)
Feb 22, 2012 34.99 35.34 34.52 34.92 2,475,706 -0.10(-0.30%)
Feb 21, 2012 35.56 35.64 34.79 35.02 4,696,974 -1.21(-3.33%)
Feb 17, 2012 37.30 37.39 36.17 36.23 3,131,629 -0.84(-2.26%)
Feb 16, 2012 36.09 37.12 36.04 37.07 2,424,777 +1.04(+2.87%)
Feb 15, 2012 36.42 36.71 35.92 36.03 2,505,105 -0.14(-0.38%)
Feb 14, 2012 36.45 36.71 35.86 36.17 3,047,464 -0.39(-1.06%)
Feb 13, 2012 36.78 36.89 35.95 36.56 1,933,603 +0.03(+0.07%)
Feb 10, 2012 36.77 36.86 36.33 36.53 2,095,809 -0.67(-1.81%)
Feb 09, 2012 37.81 37.90 37.05 37.21 3,641,379 -0.44(-1.17%)
Feb 08, 2012 37.40 37.93 37.37 37.65 2,755,147 +0.21(+0.55%)
Feb 07, 2012 37.27 37.53 37.04 37.44 2,810,673 +0.13(+0.35%)
Feb 06, 2012 37.87 37.94 37.05 37.31 3,757,184 -0.83(-2.17%)
Feb 03, 2012 38.50 38.87 38.03 38.14 5,839,013 -0.28(-0.72%)
Feb 02, 2012 37.96 38.54 37.76 38.41 4,705,775 +0.47(+1.23%)
Feb 01, 2012 37.23 38.09 37.08 37.95 6,062,938 +1.19(+3.24%)
Jan 31, 2012 36.87 37.20 36.47 36.76 4,136,772 +0.10(+0.28%)
Jan 30, 2012 36.90 36.98 36.37 36.65 3,694,125 -0.54(-1.46%)
Jan 27, 2012 36.54 37.35 36.33 37.20 6,104,628 +0.70(+1.92%)
Jan 26, 2012 37.28 38.38 36.32 36.50 9,116,068 -1.09(-2.89%)
Jan 25, 2012 37.21 37.72 36.67 37.59 7,551,956 +0.17(+0.46%)
Jan 24, 2012 36.51 37.47 36.44 37.41 6,549,856 +1.04(+2.87%)
Jan 23, 2012 36.62 36.63 35.89 36.37 3,798,080 -0.08(-0.21%)
Jan 20, 2012 36.60 36.82 36.30 36.45 5,136,280 -0.08(-0.21%)
Jan 19, 2012 35.98 37.16 35.91 36.52 7,817,497 +0.59(+1.63%)
Jan 18, 2012 34.89 35.98 34.81 35.94 7,470,880 +1.35(+3.92%)
Jan 17, 2012 34.06 34.94 33.67 34.58 7,043,816 +1.35(+4.08%)
Jan 13, 2012 34.28 34.29 33.21 33.23 4,778,742 -1.19(-3.46%)
Jan 12, 2012 34.52 34.52 33.90 34.42 4,012,662 -0.01(-0.03%)
Jan 11, 2012 33.55 34.51 33.47 34.43 5,838,834 +0.77(+2.28%)
Jan 10, 2012 33.70 34.08 33.39 33.66 4,940,141 +0.25(+0.75%)
Jan 09, 2012 32.76 33.67 32.69 33.41 5,126,816 +0.75(+2.30%)
Jan 06, 2012 32.30 32.74 32.02 32.66 3,885,990 +0.41(+1.26%)
Jan 05, 2012 31.85 32.31 31.71 32.25 4,154,483 +0.62(+1.96%)
Jan 04, 2012 31.65 31.86 31.20 31.63 3,276,155 -0.32(-1.00%)
Dec 30, 2011 31.98 32.36 31.90 31.95 1,988,797 -0.03(-0.08%)
Dec 29, 2011 31.73 32.06 31.59 31.98 1,713,356 +0.39(+1.23%)
Dec 28, 2011 31.97 32.21 31.41 31.59 2,186,238 -0.44(-1.37%)
Dec 27, 2011 31.70 32.67 31.67 32.03 2,762,944 +0.16(+0.49%)
Dec 23, 2011 31.95 31.95 31.17 31.87 2,030,147 +0.19(+0.60%)
Dec 21, 2011 30.94 31.73 30.48 31.68 6,749,863 +0.57(+1.83%)
Dec 20, 2011 30.59 31.48 30.52 31.11 9,422,805 +1.03(+3.41%)
Dec 19, 2011 31.02 31.16 30.04 30.09 6,159,586 -0.91(-2.95%)
Dec 16, 2011 31.49 31.49 30.80 31.00 9,087,322 -0.22(-0.69%)
Dec 15, 2011 33.17 33.30 30.64 31.22 25,123,876 -2.86(-8.38%)
Dec 14, 2011 34.57 34.96 33.88 34.07 2,141,398 -0.60(-1.74%)
Dec 13, 2011 36.55 36.73 34.58 34.68 3,310,673 -1.66(-4.56%)
Dec 12, 2011 36.27 36.55 35.64 36.33 2,189,778 -0.46(-1.24%)
Dec 09, 2011 36.17 37.03 35.51 36.79 2,152,849 +0.77(+2.13%)
Dec 08, 2011 36.75 37.34 35.90 36.02 1,638,959 -0.99(-2.68%)
Dec 07, 2011 36.71 37.38 36.39 37.02 1,497,692 +0.03(+0.07%)
Dec 06, 2011 37.02 37.54 36.64 36.99 2,805,940 +0.01(+0.02%)
Dec 05, 2011 36.88 37.69 36.62 36.98 3,331,676 +0.53(+1.44%)
Dec 02, 2011 36.23 36.88 35.92 36.45 3,171,430 +0.52(+1.44%)
Dec 01, 2011 35.26 36.14 35.20 35.94 3,736,908 +0.75(+2.13%)
Nov 30, 2011 33.39 35.20 33.28 35.19 3,895,734 +2.55(+7.80%)
Nov 29, 2011 32.85 32.86 32.36 32.64 2,097,818 +0.04(+0.13%)
Nov 28, 2011 32.50 32.93 32.22 32.60 4,510,360 +0.87(+2.75%)
Nov 25, 2011 31.72 32.63 31.58 31.73 1,107,351 -0.18(-0.57%)
Nov 23, 2011 32.67 32.81 31.90 31.91 1,660,302 -0.91(-2.79%)
Nov 22, 2011 33.58 33.77 32.75 32.82 2,037,580 -0.83(-2.46%)
Nov 21, 2011 34.52 34.60 33.44 33.65 4,328,624 -1.29(-3.68%)
Nov 18, 2011 35.92 36.11 34.91 34.94 3,923,410 -0.97(-2.69%)
Nov 17, 2011 37.76 37.77 35.70 35.90 3,684,023 -2.04(-5.37%)
Nov 16, 2011 38.22 38.91 37.86 37.94 2,720,350 -0.91(-2.33%)
Nov 15, 2011 38.27 39.25 38.17 38.85 2,949,765 +0.40(+1.03%)
Nov 14, 2011 38.79 39.01 38.19 38.45 2,803,894 -0.28(-0.74%)
Nov 11, 2011 37.01 38.87 36.80 38.73 2,959,642 +2.20(+6.02%)
Nov 10, 2011 36.75 36.93 35.98 36.53 1,862,607 +0.36(+1.00%)
Nov 09, 2011 36.68 36.83 35.97 36.17 2,950,286 -1.30(-3.48%)
Nov 08, 2011 38.07 38.35 37.10 37.47 3,206,727 -0.18(-0.48%)
Nov 07, 2011 37.69 37.75 36.75 37.65 1,609,359 -0.17(-0.46%)
Nov 04, 2011 37.44 38.18 37.00 37.83 2,238,453 +0.09(+0.23%)
Nov 03, 2011 36.95 37.90 36.13 37.74 1,775,009 +1.06(+2.89%)
Nov 02, 2011 36.64 37.08 36.21 36.68 1,947,184 +0.27(+0.73%)
Nov 01, 2011 36.10 37.06 35.85 36.41 2,916,751 -0.69(-1.86%)
Oct 31, 2011 37.70 37.87 36.78 37.10 2,786,589 -1.15(-3.00%)
Oct 28, 2011 37.60 38.30 37.30 38.25 2,249,016 +0.42(+1.12%)
Oct 27, 2011 37.53 38.20 37.17 37.83 3,735,778 +1.86(+5.18%)
Oct 26, 2011 36.86 37.09 35.32 35.96 3,550,425 -0.65(-1.77%)
Oct 25, 2011 36.45 37.40 36.38 36.61 5,282,105 -0.02(-0.05%)
Oct 24, 2011 35.37 36.76 35.16 36.63 3,744,188 +1.58(+4.51%)
Oct 21, 2011 35.03 35.58 34.74 35.05 2,549,287 +0.43(+1.25%)
Oct 20, 2011 34.56 34.78 32.80 34.62 9,240,534 -2.17(-5.91%)
Oct 19, 2011 37.42 37.42 36.61 36.79 2,729,409 -0.76(-2.02%)
Oct 18, 2011 37.26 37.77 36.41 37.55 2,748,737 +0.68(+1.85%)
Oct 17, 2011 37.67 37.76 36.71 36.87 2,097,398 -0.94(-2.49%)
Oct 14, 2011 38.20 38.20 37.02 37.81 2,471,518 -0.12(-0.32%)
Oct 13, 2011 37.17 38.07 37.16 37.93 2,363,781 +0.41(+1.08%)
Oct 12, 2011 37.02 38.03 36.94 37.53 4,999,451 +0.96(+2.62%)
Oct 11, 2011 36.49 36.94 36.10 36.57 2,984,893 -0.04(-0.12%)
Oct 10, 2011 35.66 36.66 35.39 36.61 2,394,208 +1.38(+3.92%)
Oct 07, 2011 35.35 35.69 34.77 35.23 2,808,006 +0.06(+0.17%)
Oct 06, 2011 34.78 35.41 33.89 35.17 4,259,842 +0.67(+1.95%)
Oct 05, 2011 33.42 34.63 32.58 34.50 3,196,516 +1.28(+3.85%)
Oct 04, 2011 31.12 33.25 31.12 33.22 4,534,398 +1.58(+4.99%)
Oct 03, 2011 32.57 33.09 31.52 31.64 3,546,993 -1.14(-3.48%)
Sep 30, 2011 32.69 33.47 32.39 32.78 3,219,330 -0.29(-0.89%)
Sep 29, 2011 33.26 33.81 32.31 33.07 2,470,187 +0.40(+1.21%)
Sep 28, 2011 33.97 34.09 32.62 32.67 2,812,482 -1.06(-3.15%)
Sep 27, 2011 33.40 34.63 33.10 33.74 2,940,273 +0.72(+2.17%)
Sep 26, 2011 32.44 33.05 31.41 33.02 4,629,085 +1.17(+3.69%)
Sep 23, 2011 31.63 32.29 31.28 31.85 3,616,200 +0.01(+0.03%)
Sep 22, 2011 31.98 32.38 31.23 31.84 4,525,331 -1.07(-3.25%)
Sep 21, 2011 33.45 33.83 32.90 32.91 3,156,697 -0.72(-2.13%)
Sep 20, 2011 33.23 33.73 32.88 33.62 3,463,536 +0.39(+1.17%)
Sep 19, 2011 33.33 33.65 32.41 33.24 5,594,872 -1.07(-3.12%)
Sep 16, 2011 34.14 34.63 34.06 34.31 2,820,566 +0.16(+0.45%)
Sep 15, 2011 34.67 35.19 33.91 34.15 4,088,687 -0.22(-0.65%)
Sep 14, 2011 33.19 34.85 33.11 34.38 5,619,872 +1.33(+4.02%)
Sep 13, 2011 32.27 33.13 32.04 33.05 3,386,289 +0.95(+2.96%)
Sep 12, 2011 31.54 32.25 31.40 32.10 4,393,964 +0.01(+0.03%)
Sep 09, 2011 31.65 32.71 31.52 32.09 4,629,355 +0.33(+1.03%)
Sep 08, 2011 31.96 32.55 31.44 31.76 3,383,395 -0.37(-1.15%)
Sep 07, 2011 31.22 32.42 31.10 32.13 2,934,217 +1.45(+4.73%)
Sep 06, 2011 30.24 30.74 30.14 30.68 2,949,514 -0.58(-1.85%)
Sep 02, 2011 31.32 31.76 31.04 31.26 2,383,159 -0.31(-0.98%)
Sep 01, 2011 32.35 32.38 31.50 31.57 2,610,579 -0.50(-1.56%)
Aug 31, 2011 32.85 33.05 31.86 32.07 3,639,894 -0.50(-1.54%)
Aug 30, 2011 33.20 33.33 32.41 32.57 2,883,645 -0.86(-2.58%)
Aug 29, 2011 32.66 33.62 32.55 33.43 2,094,200 +1.24(+3.86%)
Aug 26, 2011 31.10 32.42 30.83 32.19 1,821,029 +0.79(+2.53%)
Aug 25, 2011 32.03 32.53 31.16 31.40 2,591,345 -0.98(-3.04%)
Aug 24, 2011 32.17 32.45 31.63 32.38 2,186,833 +0.10(+0.32%)
Aug 23, 2011 31.10 32.42 31.04 32.28 3,119,964 +1.33(+4.29%)
Aug 22, 2011 31.79 31.92 30.84 30.95 2,253,042 -0.11(-0.36%)
Aug 19, 2011 30.89 31.82 30.85 31.06 2,561,697 -0.13(-0.41%)
Aug 18, 2011 32.29 32.36 31.01 31.19 2,908,461 -1.90(-5.74%)
Aug 17, 2011 33.51 34.00 32.87 33.09 2,378,198 -0.35(-1.03%)
Aug 16, 2011 34.07 34.35 33.25 33.43 2,903,560 -0.94(-2.74%)
Aug 15, 2011 33.62 34.38 33.52 34.38 2,330,523 +0.95(+2.84%)
Aug 12, 2011 33.45 33.91 32.83 33.43 3,915,107 +0.09(+0.26%)
Aug 11, 2011 31.72 33.68 31.72 33.34 4,396,403 +1.85(+5.86%)
Aug 10, 2011 31.23 32.64 30.90 31.49 4,224,361 -0.46(-1.43%)
Aug 09, 2011 31.29 32.01 30.23 31.95 6,060,716 +1.42(+4.64%)
Aug 08, 2011 30.88 31.90 30.42 30.53 4,582,960 -1.57(-4.89%)
Aug 05, 2011 32.88 33.75 31.22 32.11 5,298,114 -0.32(-0.98%)
Aug 04, 2011 33.94 34.19 32.39 32.42 5,102,518 -2.00(-5.82%)
Aug 03, 2011 34.28 34.69 33.66 34.43 2,428,847 +0.26(+0.76%)
Aug 02, 2011 34.82 35.05 34.08 34.17 3,770,392 -1.00(-2.85%)
Aug 01, 2011 35.86 36.05 34.83 35.17 4,004,003 -0.11(-0.32%)
Jul 29, 2011 36.29 36.51 35.21 35.28 5,250,178 -1.51(-4.11%)
Jul 28, 2011 35.16 37.07 35.12 36.79 5,140,224 +0.35(+0.97%)
Jul 27, 2011 37.41 37.45 36.22 36.44 3,160,472 -1.39(-3.67%)
Jul 26, 2011 37.85 38.48 37.72 37.83 1,797,251 -0.16(-0.43%)
Jul 25, 2011 37.83 38.26 37.53 37.99 1,938,428 -0.21(-0.54%)
Jul 22, 2011 37.97 38.36 37.09 38.20 1,985,267 +0.97(+2.60%)
Jul 21, 2011 36.59 37.60 36.04 37.23 2,686,986 +0.87(+2.40%)
Jul 20, 2011 36.52 36.83 36.33 36.36 1,783,982 -0.21(-0.57%)
Jul 19, 2011 36.01 36.72 36.00 36.57 1,711,632 +0.83(+2.32%)
Jul 18, 2011 36.15 36.32 35.20 35.74 2,807,833 -0.56(-1.55%)
Jul 15, 2011 36.21 36.39 35.69 36.30 1,952,418 +0.18(+0.50%)
Jul 14, 2011 36.87 37.20 35.85 36.12 3,508,982 -0.72(-1.94%)
Jul 13, 2011 36.74 37.49 36.45 36.83 3,127,124 +0.06(+0.16%)
Jul 12, 2011 38.15 38.32 36.16 36.77 6,810,737 -1.94(-5.02%)
Jul 11, 2011 38.70 39.93 38.33 38.72 5,124,407 +0.60(+1.56%)
Jul 08, 2011 38.27 38.35 37.76 38.12 2,365,286 -0.49(-1.27%)
Jul 07, 2011 37.66 38.94 37.63 38.61 3,360,299 +1.30(+3.49%)
Jul 06, 2011 38.22 38.24 37.15 37.31 3,621,607 -1.12(-2.92%)
Jul 05, 2011 39.09 39.20 38.17 38.43 1,948,626 -0.64(-1.63%)
Jul 01, 2011 38.25 39.40 37.89 39.07 1,781,381 +0.85(+2.24%)
Jun 30, 2011 37.40 38.46 37.40 38.22 2,007,882 +0.87(+2.33%)
Jun 29, 2011 37.54 37.96 37.19 37.34 1,989,063 -0.13(-0.35%)
Jun 28, 2011 37.47 37.55 37.19 37.47 1,354,005 +0.08(+0.21%)
Jun 27, 2011 37.17 37.78 36.65 37.40 1,657,275 +0.09(+0.25%)
Jun 24, 2011 37.35 37.76 36.59 37.30 3,259,874 -0.10(-0.28%)
Jun 23, 2011 36.57 37.49 36.26 37.40 2,013,666 +0.36(+0.98%)
Jun 22, 2011 36.74 37.52 36.58 37.04 2,943,946 +0.34(+0.92%)
Jun 21, 2011 36.50 36.94 36.05 36.71 3,439,635 +0.42(+1.17%)
Jun 20, 2011 36.44 36.58 36.18 36.28 2,212,980 -0.34(-0.92%)
Jun 17, 2011 37.75 37.88 36.25 36.62 3,894,058 -0.80(-2.14%)
Jun 16, 2011 37.97 37.97 37.11 37.42 3,122,589 -0.60(-1.59%)
Jun 15, 2011 38.32 38.62 37.72 38.03 1,993,065 -0.75(-1.94%)
Jun 14, 2011 38.55 38.99 38.38 38.78 2,013,394 +0.62(+1.63%)
Jun 13, 2011 38.51 38.79 38.09 38.16 1,233,658 -0.23(-0.61%)
Jun 10, 2011 38.79 38.85 37.69 38.39 2,936,580 -0.52(-1.33%)
Jun 09, 2011 39.16 39.50 38.71 38.91 2,255,525 -0.17(-0.44%)
Jun 08, 2011 39.58 39.67 38.90 39.08 3,993,931 -0.63(-1.59%)
Jun 07, 2011 39.29 40.09 39.21 39.71 1,895,876 +0.55(+1.41%)
Jun 06, 2011 39.67 39.79 39.04 39.16 1,540,937 -0.39(-0.98%)
Jun 03, 2011 39.80 40.35 39.48 39.54 1,866,789 +0.24(+0.61%)
May 24, 2011 39.98 40.17 39.16 39.30 1,959,089 -0.63(-1.58%)
May 23, 2011 40.07 40.17 39.65 39.93 2,416,711 -0.79(-1.95%)
May 20, 2011 40.21 40.89 39.75 40.73 2,257,010 +0.50(+1.24%)
May 19, 2011 41.18 41.34 39.62 40.23 3,880,183 -0.49(-1.21%)
May 18, 2011 40.33 40.99 40.19 40.72 1,815,671 +0.36(+0.90%)
May 17, 2011 40.50 40.60 39.86 40.36 2,787,865 -0.33(-0.81%)
May 16, 2011 40.80 41.41 40.57 40.68 2,716,440 -0.28(-0.67%)
May 13, 2011 41.02 41.31 40.55 40.96 2,340,139 -0.01(-0.02%)
May 12, 2011 40.58 41.31 40.38 40.97 4,267,384 +0.15(+0.36%)
May 11, 2011 41.31 41.78 40.65 40.82 3,972,632 -0.85(-2.03%)
May 10, 2011 41.98 42.28 41.32 41.67 4,159,900 -0.06(-0.14%)
May 09, 2011 41.90 42.28 41.37 41.73 3,893,266 -0.24(-0.58%)
May 06, 2011 42.34 43.05 41.56 41.97 8,726,279 +0.92(+2.25%)
May 05, 2011 40.35 42.56 40.24 41.05 5,235,760 +0.16(+0.40%)
May 04, 2011 41.75 42.64 40.11 40.88 4,704,174 +0.36(+0.89%)
May 03, 2011 41.50 41.75 40.09 40.52 4,648,129 -0.98(-2.37%)
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.