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

Lam Research (NQ: LRCX )

78.20 -1.01 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 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, 2011 3.478 3.560 3.445 3.487 30,264,286 -0.03(-0.89%)
Sep 29, 2011 3.538 3.596 3.437 3.518 23,221,742 +0.04(+1.21%)
Sep 28, 2011 3.613 3.627 3.470 3.476 26,439,590 -0.11(-3.15%)
Sep 27, 2011 3.553 3.683 3.521 3.589 27,640,922 +0.08(+2.17%)
Sep 26, 2011 3.451 3.516 3.341 3.512 43,517,112 +0.12(+3.69%)
Sep 23, 2011 3.365 3.434 3.327 3.388 33,995,184 +0.00(+0.03%)
Sep 22, 2011 3.401 3.445 3.322 3.387 42,541,744 -0.11(-3.25%)
Sep 21, 2011 3.558 3.599 3.500 3.501 29,675,486 -0.08(-2.13%)
Sep 20, 2011 3.535 3.588 3.498 3.577 32,560,020 +0.04(+1.17%)
Sep 19, 2011 3.546 3.579 3.447 3.535 52,596,288 -0.11(-3.12%)
Sep 16, 2011 3.632 3.684 3.623 3.649 26,515,586 +0.02(+0.46%)
Sep 15, 2011 3.688 3.743 3.607 3.633 38,436,936 -0.02(-0.65%)
Sep 14, 2011 3.531 3.707 3.522 3.657 52,831,304 +0.14(+4.02%)
Sep 13, 2011 3.433 3.524 3.408 3.515 31,833,832 +0.10(+2.96%)
Sep 12, 2011 3.355 3.431 3.340 3.414 41,306,784 +0.00(+0.03%)
Sep 09, 2011 3.367 3.479 3.353 3.413 43,519,648 +0.03(+1.03%)
Sep 08, 2011 3.400 3.463 3.344 3.378 31,806,634 -0.04(-1.16%)
Sep 07, 2011 3.322 3.448 3.309 3.418 27,583,998 +0.15(+4.73%)
Sep 06, 2011 3.217 3.270 3.206 3.264 27,727,802 -0.06(-1.85%)
Sep 02, 2011 3.332 3.378 3.301 3.325 22,403,610 -0.03(-0.98%)
Sep 01, 2011 3.441 3.445 3.351 3.358 24,541,544 -0.05(-1.56%)
Aug 31, 2011 3.494 3.516 3.389 3.411 34,217,928 -0.05(-1.54%)
Aug 30, 2011 3.532 3.546 3.447 3.465 27,108,580 -0.09(-2.58%)
Aug 29, 2011 3.474 3.577 3.462 3.557 19,687,160 +0.13(+3.86%)
Aug 26, 2011 3.308 3.448 3.279 3.424 17,119,132 +0.08(+2.53%)
Aug 25, 2011 3.407 3.460 3.314 3.340 24,360,726 -0.10(-3.04%)
Aug 24, 2011 3.422 3.452 3.365 3.445 20,557,990 +0.01(+0.32%)
Aug 23, 2011 3.308 3.449 3.302 3.434 29,330,168 +0.14(+4.29%)
Aug 22, 2011 3.381 3.395 3.280 3.292 21,180,404 -0.01(-0.36%)
Aug 19, 2011 3.286 3.385 3.282 3.304 24,082,006 -0.01(-0.42%)
Aug 18, 2011 3.434 3.442 3.299 3.318 27,341,866 -0.20(-5.74%)
Aug 17, 2011 3.565 3.616 3.497 3.520 22,356,968 -0.04(-1.03%)
Aug 16, 2011 3.624 3.654 3.537 3.557 27,295,790 -0.10(-2.74%)
Aug 15, 2011 3.577 3.657 3.566 3.657 21,908,792 +0.10(+2.84%)
Aug 12, 2011 3.558 3.607 3.492 3.556 36,805,148 +0.01(+0.26%)
Aug 11, 2011 3.374 3.582 3.374 3.546 41,329,716 +0.20(+5.86%)
Aug 10, 2011 3.322 3.472 3.287 3.350 39,712,380 -0.05(-1.43%)
Aug 09, 2011 3.329 3.405 3.216 3.399 56,975,592 +0.15(+4.64%)
Aug 08, 2011 3.285 3.393 3.236 3.248 43,083,500 -0.17(-4.89%)
Aug 05, 2011 3.498 3.591 3.321 3.415 49,806,520 -0.03(-0.98%)
Aug 04, 2011 3.611 3.637 3.445 3.449 47,967,760 -0.21(-5.82%)
Aug 03, 2011 3.647 3.690 3.580 3.662 22,833,116 +0.03(+0.76%)
Aug 02, 2011 3.704 3.728 3.625 3.635 35,444,708 -0.11(-2.85%)
Aug 01, 2011 3.815 3.835 3.705 3.741 37,640,840 -0.01(-0.32%)
Jul 29, 2011 3.860 3.883 3.746 3.753 49,355,880 -0.16(-4.11%)
Jul 28, 2011 3.740 3.943 3.736 3.914 48,322,228 +0.04(+0.97%)
Jul 27, 2011 3.980 3.983 3.853 3.876 29,710,974 -0.15(-3.67%)
Jul 26, 2011 4.027 4.094 4.012 4.024 16,895,604 -0.02(-0.43%)
Jul 25, 2011 4.024 4.070 3.993 4.041 18,222,780 -0.02(-0.54%)
Jul 22, 2011 4.039 4.081 3.945 4.063 18,663,104 +0.10(+2.60%)
Jul 21, 2011 3.893 4.000 3.834 3.960 25,259,824 +0.09(+2.40%)
Jul 20, 2011 3.884 3.917 3.865 3.868 16,770,863 -0.02(-0.57%)
Jul 19, 2011 3.831 3.906 3.829 3.890 16,090,718 +0.09(+2.32%)
Jul 18, 2011 3.846 3.863 3.744 3.802 26,395,888 -0.06(-1.55%)
Jul 15, 2011 3.852 3.871 3.796 3.861 18,354,298 +0.02(+0.50%)
Jul 14, 2011 3.922 3.957 3.814 3.842 32,987,250 -0.08(-1.94%)
Jul 13, 2011 3.908 3.988 3.877 3.918 29,397,474 +0.01(+0.16%)
Jul 12, 2011 4.058 4.076 3.847 3.912 64,026,388 -0.21(-5.02%)
Jul 11, 2011 4.117 4.248 4.077 4.118 48,173,532 +0.06(+1.56%)
Jul 08, 2011 4.071 4.079 4.016 4.055 22,235,592 -0.05(-1.27%)
Jul 07, 2011 4.006 4.142 4.003 4.107 31,589,512 +0.14(+3.49%)
Jul 06, 2011 4.065 4.068 3.951 3.969 34,046,008 -0.12(-2.92%)
Jul 05, 2011 4.158 4.170 4.061 4.088 18,318,646 -0.07(-1.63%)
Jul 01, 2011 4.069 4.191 4.030 4.156 16,746,409 +0.09(+2.24%)
Jun 30, 2011 3.979 4.091 3.979 4.065 18,875,704 +0.09(+2.33%)
Jun 29, 2011 3.994 4.038 3.956 3.972 18,698,788 -0.01(-0.35%)
Jun 28, 2011 3.986 3.994 3.956 3.986 12,728,740 +0.01(+0.21%)
Jun 27, 2011 3.954 4.018 3.899 3.978 15,579,714 +0.01(+0.25%)
Jun 24, 2011 3.973 4.016 3.893 3.968 30,645,428 -0.01(-0.28%)
Jun 23, 2011 3.890 3.988 3.857 3.979 18,930,080 +0.04(+0.98%)
Jun 22, 2011 3.908 3.991 3.892 3.940 27,675,452 +0.04(+0.92%)
Jun 21, 2011 3.882 3.929 3.835 3.904 32,335,328 +0.04(+1.17%)
Jun 20, 2011 3.876 3.891 3.848 3.860 20,803,792 -0.04(-0.92%)
Jun 17, 2011 4.016 4.029 3.856 3.895 36,607,272 -0.09(-2.14%)
Jun 16, 2011 4.039 4.039 3.948 3.981 29,354,840 -0.06(-1.59%)
Jun 15, 2011 4.076 4.108 4.013 4.045 18,736,410 -0.08(-1.94%)
Jun 14, 2011 4.101 4.148 4.083 4.125 18,927,520 +0.07(+1.63%)
Jun 13, 2011 4.096 4.127 4.052 4.059 11,597,380 -0.02(-0.61%)
Jun 10, 2011 4.126 4.132 4.010 4.084 27,606,208 -0.06(-1.33%)
Jun 09, 2011 4.166 4.202 4.117 4.139 21,203,746 -0.02(-0.44%)
Jun 08, 2011 4.210 4.220 4.138 4.157 37,546,160 -0.07(-1.59%)
Jun 07, 2011 4.179 4.264 4.171 4.224 17,822,760 +0.06(+1.41%)
Jun 06, 2011 4.219 4.232 4.152 4.165 14,486,043 -0.04(-0.98%)
Jun 03, 2011 4.233 4.292 4.200 4.207 17,549,314 +0.03(+0.61%)
May 24, 2011 4.253 4.273 4.165 4.181 18,417,006 -0.07(-1.58%)
May 23, 2011 4.263 4.273 4.218 4.248 22,719,026 -0.08(-1.95%)
May 20, 2011 4.277 4.350 4.229 4.332 21,217,712 +0.05(+1.24%)
May 19, 2011 4.381 4.397 4.215 4.279 36,476,836 -0.05(-1.21%)
May 18, 2011 4.290 4.360 4.275 4.331 17,068,764 +0.04(+0.90%)
May 17, 2011 4.308 4.319 4.240 4.293 26,208,166 -0.03(-0.81%)
May 16, 2011 4.340 4.405 4.316 4.328 25,536,712 -0.03(-0.67%)
May 13, 2011 4.364 4.395 4.314 4.357 21,999,190 -0.00(-0.02%)
May 12, 2011 4.317 4.395 4.295 4.358 40,116,836 +0.02(+0.36%)
May 11, 2011 4.395 4.444 4.324 4.342 37,345,932 -0.09(-2.03%)
May 10, 2011 4.465 4.498 4.396 4.432 39,106,396 -0.01(-0.14%)
May 09, 2011 4.457 4.498 4.401 4.439 36,599,824 -0.03(-0.58%)
May 06, 2011 4.504 4.579 4.421 4.465 82,034,016 +0.10(+2.25%)
May 05, 2011 4.292 4.527 4.280 4.366 49,220,344 +0.02(+0.40%)
May 04, 2011 4.442 4.536 4.267 4.349 44,223,008 +0.04(+0.89%)
May 03, 2011 4.414 4.442 4.264 4.310 43,696,144 -0.10(-2.37%)
May 02, 2011 4.424 4.464 4.409 4.415 15,625,583 -0.02(-0.46%)
Apr 29, 2011 4.457 4.490 4.424 4.435 28,918,286 -0.03(-0.72%)
Apr 28, 2011 4.502 4.531 4.399 4.467 32,630,430 -0.05(-1.16%)
Apr 27, 2011 4.532 4.581 4.467 4.520 23,665,812 -0.02(-0.40%)
Apr 26, 2011 4.531 4.543 4.449 4.538 38,317,336 +0.01(+0.22%)
Apr 25, 2011 4.581 4.589 4.486 4.528 18,315,292 +0.03(+0.69%)
Apr 21, 2011 4.617 4.654 4.465 4.497 64,977,432 -0.28(-5.88%)
Apr 20, 2011 4.686 4.796 4.682 4.778 26,090,972 +0.20(+4.44%)
Apr 19, 2011 4.591 4.625 4.545 4.575 25,558,574 -0.01(-0.20%)
Apr 18, 2011 4.700 4.718 4.557 4.584 24,341,588 -0.18(-3.80%)
Apr 15, 2011 4.670 4.797 4.638 4.765 18,539,036 +0.08(+1.78%)
Apr 14, 2011 4.659 4.687 4.562 4.681 26,710,336 -0.02(-0.47%)
Apr 13, 2011 4.781 4.799 4.615 4.703 47,048,776 -0.07(-1.37%)
Apr 12, 2011 4.819 4.831 4.752 4.768 15,349,532 -0.09(-1.85%)
Apr 11, 2011 4.828 4.894 4.769 4.858 19,250,148 +0.05(+0.95%)
Apr 08, 2011 4.942 4.964 4.774 4.812 28,920,182 -0.10(-2.06%)
Apr 07, 2011 5.022 5.048 4.739 4.913 48,618,648 -0.26(-4.97%)
Apr 06, 2011 5.106 5.178 5.073 5.170 11,844,784 +0.12(+2.34%)
Apr 05, 2011 5.068 5.115 5.019 5.052 11,627,520 +0.01(+0.24%)
Apr 04, 2011 5.214 5.214 5.011 5.040 14,201,310 -0.13(-2.50%)
Apr 01, 2011 5.247 5.271 5.125 5.170 12,424,826 -0.03(-0.62%)
Mar 31, 2011 5.230 5.252 5.153 5.202 10,055,098 -0.03(-0.51%)
Mar 30, 2011 5.228 5.251 5.150 5.228 14,247,702 +0.11(+2.06%)
Mar 29, 2011 5.034 5.164 5.018 5.123 14,437,309 +0.09(+1.69%)
Mar 28, 2011 5.013 5.113 5.013 5.037 10,651,032 +0.02(+0.46%)
Mar 25, 2011 5.037 5.066 4.985 5.014 12,415,349 +0.01(+0.13%)
Mar 24, 2011 4.922 5.013 4.871 5.008 17,767,656 +0.13(+2.65%)
Mar 23, 2011 4.696 4.898 4.682 4.879 23,081,238 +0.19(+4.03%)
Mar 22, 2011 4.781 4.781 4.677 4.689 21,718,966 -0.09(-1.96%)
Mar 21, 2011 4.839 4.857 4.728 4.783 13,560,379 +0.12(+2.54%)
Mar 18, 2011 4.768 4.787 4.619 4.665 19,923,452 -0.05(-1.13%)
Mar 17, 2011 4.778 4.870 4.716 4.718 18,034,818 +0.03(+0.65%)
Mar 16, 2011 4.763 4.835 4.636 4.688 23,090,574 -0.10(-2.11%)
Mar 15, 2011 4.645 4.830 4.554 4.789 23,359,850 +0.02(+0.33%)
Mar 14, 2011 4.765 4.880 4.725 4.773 18,632,822 -0.02(-0.33%)
Mar 11, 2011 4.715 4.805 4.666 4.789 26,567,512 +0.03(+0.68%)
Mar 10, 2011 4.870 4.900 4.709 4.756 34,674,316 -0.19(-3.84%)
Mar 09, 2011 5.289 5.289 4.935 4.946 32,345,032 -0.36(-6.85%)
Mar 08, 2011 5.195 5.381 5.166 5.310 21,030,664 +0.10(+1.97%)
Mar 07, 2011 5.356 5.379 5.129 5.207 19,203,692 -0.14(-2.66%)
Mar 04, 2011 5.336 5.372 5.280 5.349 23,186,950 -0.01(-0.21%)
Mar 03, 2011 5.279 5.426 5.270 5.361 32,791,662 +0.15(+2.94%)
Mar 02, 2011 5.041 5.317 5.026 5.207 36,008,452 +0.18(+3.64%)
Mar 01, 2011 5.078 5.136 5.023 5.025 28,341,512 -0.02(-0.31%)
Feb 28, 2011 5.091 5.141 4.977 5.040 13,555,782 -0.04(-0.81%)
Feb 25, 2011 4.926 5.082 4.926 5.081 16,991,546 +0.19(+3.94%)
Feb 24, 2011 4.783 4.913 4.735 4.889 19,265,028 +0.10(+2.07%)
Feb 23, 2011 4.964 4.966 4.760 4.789 19,161,930 -0.18(-3.59%)
Feb 22, 2011 5.084 5.093 4.955 4.968 20,346,662 -0.18(-3.55%)
Feb 18, 2011 5.053 5.176 5.009 5.150 24,741,924 +0.10(+2.06%)
Feb 17, 2011 4.915 5.072 4.904 5.047 13,105,221 +0.12(+2.40%)
Feb 16, 2011 4.947 4.968 4.901 4.928 9,401,531 -0.00(-0.02%)
Feb 15, 2011 4.968 4.991 4.894 4.929 12,244,880 -0.06(-1.29%)
Feb 14, 2011 4.943 5.045 4.934 4.993 15,699,543 +0.04(+0.80%)
Feb 11, 2011 4.942 4.993 4.905 4.954 9,997,563 -0.00(-0.04%)
Feb 10, 2011 4.922 4.974 4.869 4.956 12,255,478 +0.00(+0.02%)
Feb 09, 2011 4.875 4.968 4.836 4.955 23,225,554 +0.07(+1.43%)
Feb 08, 2011 4.881 4.912 4.853 4.885 12,261,938 -0.00(-0.09%)
Feb 07, 2011 4.828 4.961 4.797 4.890 18,098,094 +0.06(+1.25%)
Feb 04, 2011 4.740 4.835 4.715 4.829 11,094,132 +0.09(+1.98%)
Feb 03, 2011 4.718 4.761 4.658 4.735 12,109,060 -0.01(-0.13%)
Feb 02, 2011 4.775 4.820 4.734 4.742 11,797,488 -0.05(-1.12%)
Feb 01, 2011 4.632 4.847 4.620 4.795 23,281,238 +0.21(+4.69%)
Jan 31, 2011 4.571 4.640 4.520 4.580 19,615,192 +0.02(+0.52%)
Jan 28, 2011 4.795 4.795 4.493 4.556 32,324,076 -0.20(-4.17%)
Jan 27, 2011 4.868 4.870 4.672 4.755 49,171,208 -0.21(-4.18%)
Jan 26, 2011 4.866 4.984 4.802 4.962 31,368,892 +0.12(+2.56%)
Jan 25, 2011 4.763 4.879 4.763 4.838 30,998,358 +0.04(+0.90%)
Jan 24, 2011 4.602 4.797 4.590 4.795 19,800,672 +0.21(+4.50%)
Jan 21, 2011 4.639 4.670 4.574 4.588 16,057,583 -0.02(-0.46%)
Jan 20, 2011 4.633 4.650 4.560 4.610 19,753,484 -0.04(-0.87%)
Jan 19, 2011 4.781 4.787 4.639 4.650 26,763,524 -0.16(-3.41%)
Jan 18, 2011 4.826 4.841 4.757 4.814 30,867,986 -0.02(-0.47%)
Jan 14, 2011 4.651 4.849 4.592 4.837 41,329,356 +0.21(+4.54%)
Jan 13, 2011 4.605 4.665 4.598 4.627 19,348,738 +0.02(+0.36%)
Jan 12, 2011 4.559 4.618 4.547 4.610 20,475,566 +0.07(+1.50%)
Jan 11, 2011 4.469 4.550 4.469 4.543 30,697,200 +0.07(+1.52%)
Jan 10, 2011 4.334 4.495 4.334 4.475 32,924,932 +0.14(+3.26%)
Jan 07, 2011 4.328 4.398 4.248 4.333 32,326,460 -0.01(-0.19%)
Jan 06, 2011 4.396 4.397 4.310 4.341 40,805,172 +0.00(+0.06%)
Jan 05, 2011 4.507 4.509 4.308 4.339 60,228,960 -0.20(-4.35%)
Jan 04, 2011 4.605 4.621 4.508 4.536 31,497,904 -0.05(-1.04%)
Jan 03, 2011 4.745 4.750 4.571 4.584 40,952,396 -0.17(-3.57%)
Dec 31, 2010 4.794 4.817 4.739 4.754 9,170,248 -0.06(-1.18%)
Dec 30, 2010 4.789 4.824 4.781 4.811 6,216,034 +0.01(+0.25%)
Dec 29, 2010 4.818 4.828 4.779 4.799 6,566,765 -0.01(-0.21%)
Dec 28, 2010 4.832 4.842 4.761 4.809 8,871,900 -0.02(-0.44%)
Dec 27, 2010 4.759 4.831 4.711 4.830 9,452,105 +0.05(+0.96%)
Dec 23, 2010 4.826 4.829 4.771 4.784 8,864,003 -0.06(-1.14%)
Dec 22, 2010 4.823 4.845 4.777 4.839 12,137,228 +0.01(+0.29%)
Dec 21, 2010 4.807 4.848 4.778 4.825 14,420,099 +0.04(+0.88%)
Dec 20, 2010 4.792 4.800 4.728 4.783 29,858,666 +0.02(+0.48%)
Dec 17, 2010 4.700 4.812 4.700 4.760 40,817,576 +0.06(+1.19%)
Dec 16, 2010 4.665 4.745 4.665 4.704 22,801,320 +0.04(+0.82%)
Dec 15, 2010 4.784 4.807 4.627 4.666 38,632,740 -0.14(-2.88%)
Dec 14, 2010 4.815 4.857 4.790 4.804 19,460,038 +0.02(+0.38%)
Dec 13, 2010 4.761 4.826 4.730 4.786 29,946,264 +0.05(+1.01%)
Dec 10, 2010 4.706 4.739 4.667 4.738 20,884,758 +0.03(+0.66%)
Dec 09, 2010 4.671 4.719 4.627 4.707 25,835,910 +0.10(+2.11%)
Dec 08, 2010 4.562 4.623 4.527 4.610 18,492,700 +0.04(+0.99%)
Dec 07, 2010 4.584 4.590 4.540 4.565 21,040,282 +0.02(+0.46%)
Dec 06, 2010 4.501 4.549 4.484 4.543 19,576,686 +0.02(+0.55%)
Dec 03, 2010 4.447 4.539 4.429 4.519 12,816,491 +0.06(+1.38%)
Dec 02, 2010 4.373 4.469 4.360 4.457 17,330,144 +0.08(+1.78%)
Dec 01, 2010 4.253 4.437 4.236 4.379 26,306,918 +0.21(+5.07%)
Nov 30, 2010 4.179 4.199 4.131 4.168 22,272,408 -0.07(-1.63%)
Nov 29, 2010 4.247 4.281 4.181 4.237 22,870,238 -0.04(-0.99%)
Nov 26, 2010 4.305 4.328 4.279 4.279 4,251,598 -0.05(-1.25%)
Nov 24, 2010 4.260 4.333 4.333 4.333 12,121,892 +0.11(+2.59%)
Nov 23, 2010 4.252 4.260 4.175 4.224 14,443,017 -0.08(-1.83%)
Nov 22, 2010 4.247 4.319 4.228 4.303 12,508,982 +0.03(+0.77%)
Nov 19, 2010 4.216 4.283 4.208 4.270 25,872,478 +0.04(+1.04%)
Nov 18, 2010 4.153 4.242 4.143 4.226 29,112,480 +0.12(+2.91%)
Nov 17, 2010 4.065 4.136 4.059 4.106 23,520,656 +0.04(+1.11%)
Nov 16, 2010 4.088 4.157 4.039 4.061 21,669,568 -0.06(-1.40%)
Nov 15, 2010 4.163 4.203 4.116 4.119 11,810,690 -0.04(-0.97%)
Nov 12, 2010 4.153 4.240 4.095 4.160 19,747,722 -0.01(-0.13%)
Nov 11, 2010 4.125 4.194 4.085 4.165 30,486,070 -0.08(-1.80%)
Nov 10, 2010 4.218 4.262 4.124 4.241 42,058,504 -0.07(-1.66%)
Nov 09, 2010 4.397 4.397 4.293 4.313 37,946,952 -0.13(-2.87%)
Nov 08, 2010 4.341 4.478 4.308 4.441 17,420,922 +0.07(+1.55%)
Nov 05, 2010 4.409 4.424 4.352 4.373 17,535,730 -0.05(-1.06%)
Nov 04, 2010 4.317 4.420 4.223 4.420 33,665,780 +0.13(+3.06%)
Nov 03, 2010 4.202 4.315 4.192 4.288 26,134,444 +0.07(+1.59%)
Nov 02, 2010 4.162 4.251 4.148 4.221 17,245,650 +0.08(+2.00%)
Nov 01, 2010 4.220 4.223 4.113 4.139 20,812,910 -0.07(-1.55%)
Oct 29, 2010 4.177 4.217 4.156 4.204 21,612,774 +0.03(+0.64%)
Oct 28, 2010 4.236 4.239 4.091 4.177 30,832,410 -0.09(-2.11%)
Oct 27, 2010 4.072 4.272 4.063 4.267 33,081,230 +0.13(+3.27%)
Oct 25, 2010 4.033 4.157 4.033 4.132 41,089,632 +0.10(+2.58%)
Oct 22, 2010 3.837 4.030 3.836 4.028 30,046,738 +0.20(+5.18%)
Oct 21, 2010 3.839 3.925 3.754 3.830 61,984,856 +0.04(+1.14%)
Oct 20, 2010 3.765 3.797 3.735 3.787 24,137,646 +0.04(+1.18%)
Oct 19, 2010 3.757 3.860 3.709 3.743 34,013,344 -0.06(-1.64%)
Oct 18, 2010 3.810 3.816 3.732 3.805 20,330,586 +0.01(+0.22%)
Oct 15, 2010 3.816 3.840 3.717 3.797 36,810,952 +0.01(+0.24%)
Oct 14, 2010 3.783 3.837 3.757 3.788 16,658,647 +0.00(+0.02%)
Oct 13, 2010 3.774 3.822 3.711 3.787 22,545,322 +0.02(+0.63%)
Oct 12, 2010 3.689 3.780 3.675 3.763 24,973,424 +0.06(+1.61%)
Oct 11, 2010 3.667 3.763 3.648 3.703 19,298,032 +0.04(+1.00%)
Oct 08, 2010 3.702 3.719 3.376 3.667 106,341,112 -0.14(-3.62%)
Oct 07, 2010 3.863 3.907 3.796 3.804 31,628,224 -0.04(-1.12%)
Oct 06, 2010 3.928 3.965 3.787 3.848 28,069,482 -0.12(-2.92%)
Oct 05, 2010 3.878 3.966 3.859 3.963 26,468,618 +0.15(+3.92%)
Oct 04, 2010 3.900 3.900 3.760 3.814 17,422,882 -0.06(-1.54%)
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.