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

Lam Research (NQ: LRCX )

908.53 +24.85 (+2.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 3, 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 (%)
Feb 28, 2020 260.44 278.87 259.18 277.90 3,377,995 +7.32(+2.71%)
Feb 27, 2020 270.52 278.21 267.08 270.58 3,029,815 -10.32(-3.67%)
Feb 26, 2020 280.56 288.51 279.03 280.90 2,512,568 +4.15(+1.50%)
Feb 25, 2020 289.63 290.66 274.07 276.75 2,691,607 -7.80(-2.74%)
Feb 24, 2020 283.36 289.15 279.50 284.56 3,263,809 -15.47(-5.16%)
Feb 21, 2020 308.95 309.73 298.56 300.03 2,282,089 -11.07(-3.56%)
Feb 20, 2020 314.38 316.36 306.87 311.10 1,990,541 -5.08(-1.61%)
Feb 19, 2020 313.65 317.66 312.82 316.18 1,625,110 +8.06(+2.62%)
Feb 18, 2020 306.13 314.43 305.90 308.12 2,903,508 -13.22(-4.11%)
Feb 14, 2020 323.42 325.99 318.94 321.34 1,171,929 -2.16(-0.67%)
Feb 13, 2020 317.32 326.10 315.96 323.50 2,228,139 +6.59(+2.08%)
Feb 12, 2020 310.64 317.44 310.64 316.91 1,779,460 +8.48(+2.75%)
Feb 11, 2020 305.78 309.53 305.78 308.43 1,604,461 +5.53(+1.83%)
Feb 10, 2020 297.36 302.96 296.43 302.90 1,149,234 +4.20(+1.40%)
Feb 07, 2020 303.66 304.27 298.06 298.71 1,692,376 -7.69(-2.51%)
Feb 06, 2020 308.75 309.55 305.90 306.40 1,332,444 -1.99(-0.64%)
Feb 05, 2020 313.70 314.93 306.57 308.38 2,277,162 +0.21(+0.07%)
Feb 04, 2020 299.81 309.52 299.39 308.18 2,670,979 +16.06(+5.50%)
Feb 03, 2020 284.12 293.19 284.12 292.11 2,054,132 +9.69(+3.43%)
Jan 31, 2020 291.70 292.62 281.54 282.43 2,572,564 -12.07(-4.10%)
Jan 30, 2020 301.55 302.12 289.58 294.49 4,162,979 +12.06(+4.27%)
Jan 29, 2020 286.23 287.90 280.25 282.44 1,909,061 -3.29(-1.15%)
Jan 28, 2020 282.97 287.20 277.83 285.72 1,915,992 +4.56(+1.62%)
Jan 27, 2020 281.31 282.87 277.20 281.17 2,017,719 -9.15(-3.15%)
Jan 24, 2020 299.17 299.97 287.63 290.31 1,723,736 -5.57(-1.88%)
Jan 23, 2020 295.49 296.13 291.27 295.88 1,642,506 +1.02(+0.35%)
Jan 22, 2020 294.54 298.67 294.30 294.86 1,587,544 +2.52(+0.86%)
Jan 21, 2020 291.88 295.40 291.04 292.34 1,583,867 +0.64(+0.22%)
Jan 17, 2020 290.80 292.16 286.17 291.70 2,037,757 +1.94(+0.67%)
Jan 16, 2020 285.85 291.00 285.02 289.76 1,696,617 +7.21(+2.55%)
Jan 15, 2020 283.44 284.64 281.01 282.55 1,143,471 -2.29(-0.80%)
Jan 14, 2020 284.25 288.26 281.03 284.84 1,828,716 +3.29(+1.17%)
Jan 13, 2020 278.80 281.59 277.03 281.56 1,477,628 +2.79(+1.00%)
Jan 10, 2020 283.28 285.34 277.44 278.76 1,483,627 -3.40(-1.20%)
Jan 09, 2020 286.13 287.80 277.96 282.16 1,451,590 -1.93(-0.68%)
Jan 08, 2020 281.74 285.70 279.57 284.09 1,640,533 +3.53(+1.26%)
Jan 07, 2020 276.30 282.74 275.96 280.56 1,646,621 +6.68(+2.44%)
Jan 06, 2020 274.45 276.57 272.32 273.88 1,415,464 -5.21(-1.87%)
Jan 03, 2020 276.59 281.10 276.28 279.09 1,015,974 -3.03(-1.07%)
Jan 02, 2020 280.12 283.93 278.90 282.12 1,590,604 +5.20(+1.88%)
Dec 31, 2019 276.91 277.10 273.25 276.92 966,453 -0.13(-0.05%)
Dec 30, 2019 277.03 277.69 272.42 277.06 898,130 -1.10(-0.40%)
Dec 27, 2019 280.26 280.68 277.27 278.15 642,190 -1.16(-0.41%)
Dec 26, 2019 279.36 279.69 277.62 279.31 656,795 +0.42(+0.15%)
Dec 24, 2019 280.04 280.41 276.65 278.89 408,206 +0.03(+0.01%)
Dec 23, 2019 282.59 283.17 278.69 278.87 1,225,762 -2.80(-1.00%)
Dec 20, 2019 282.03 283.54 278.17 281.67 3,538,173 +3.90(+1.40%)
Dec 19, 2019 275.23 277.88 273.02 277.77 1,406,851 +4.99(+1.83%)
Dec 18, 2019 275.04 276.78 271.70 272.77 1,490,493 -2.42(-0.88%)
Dec 17, 2019 271.34 275.83 270.23 275.19 2,219,224 +5.99(+2.22%)
Dec 16, 2019 271.00 273.17 269.20 269.20 1,611,588 +2.18(+0.82%)
Dec 13, 2019 268.86 273.58 265.66 267.03 2,405,945 -2.60(-0.97%)
Dec 12, 2019 259.92 270.42 259.58 269.63 1,929,720 +8.81(+3.38%)
Dec 11, 2019 254.53 261.44 254.31 260.82 1,644,972 +6.07(+2.38%)
Dec 10, 2019 254.29 257.25 253.04 254.75 1,249,140 +2.01(+0.79%)
Dec 09, 2019 255.85 256.70 251.84 252.75 1,089,285 -1.73(-0.68%)
Dec 06, 2019 252.73 257.05 251.64 254.48 1,440,922 +4.75(+1.90%)
Dec 05, 2019 249.57 250.13 247.47 249.73 1,170,553 +1.84(+0.74%)
Dec 04, 2019 247.78 249.37 246.47 247.89 1,280,227 +4.74(+1.95%)
Dec 03, 2019 242.16 246.69 240.94 243.15 1,723,348 -4.81(-1.94%)
Dec 02, 2019 251.29 251.29 246.44 247.95 1,396,118 -3.67(-1.46%)
Nov 29, 2019 255.37 255.37 250.64 251.62 804,872 -3.88(-1.52%)
Nov 27, 2019 255.37 256.55 254.03 255.50 928,519 +1.29(+0.51%)
Nov 26, 2019 254.61 255.94 251.99 254.21 1,974,204 +0.53(+0.21%)
Nov 25, 2019 249.02 254.67 248.64 253.68 2,108,686 +6.63(+2.68%)
Nov 22, 2019 250.35 251.47 245.29 247.05 1,350,573 -1.81(-0.73%)
Nov 21, 2019 250.58 254.31 247.92 248.86 2,552,167 -9.65(-3.73%)
Nov 20, 2019 260.25 261.46 254.99 258.51 1,342,567 -2.48(-0.95%)
Nov 19, 2019 268.35 268.35 260.82 260.99 1,447,945 -5.60(-2.10%)
Nov 18, 2019 266.64 269.48 264.80 266.59 1,448,789 -0.92(-0.35%)
Nov 15, 2019 264.17 269.58 264.04 267.51 2,255,126 +8.10(+3.12%)
Nov 14, 2019 256.31 260.09 255.38 259.41 1,275,602 +2.48(+0.97%)
Nov 13, 2019 253.55 257.32 252.41 256.93 957,781 +2.31(+0.91%)
Nov 12, 2019 259.89 260.81 253.67 254.62 1,172,963 -1.18(-0.46%)
Nov 11, 2019 254.29 257.55 253.32 255.80 1,250,656 -1.34(-0.52%)
Nov 08, 2019 255.84 257.68 253.76 257.14 1,455,980 -1.35(-0.52%)
Nov 07, 2019 262.39 262.44 256.78 258.49 1,173,579 -1.32(-0.51%)
Nov 06, 2019 260.70 260.95 254.85 259.81 1,792,897 -2.30(-0.88%)
Nov 05, 2019 263.62 264.81 258.75 262.11 1,573,587 -0.14(-0.05%)
Nov 04, 2019 264.04 265.66 258.77 262.25 1,371,336 -0.15(-0.06%)
Nov 01, 2019 258.21 262.64 256.78 262.40 1,639,012 +6.81(+2.66%)
Oct 31, 2019 261.01 261.72 252.00 255.59 2,862,431 -6.15(-2.35%)
Oct 30, 2019 260.66 262.50 258.38 261.74 1,243,565 +1.01(+0.39%)
Oct 29, 2019 264.49 266.76 259.86 260.73 2,205,434 -4.49(-1.69%)
Oct 28, 2019 257.01 265.93 256.59 265.22 2,680,380 +10.56(+4.15%)
Oct 25, 2019 249.90 255.21 248.02 254.66 2,662,970 +4.20(+1.68%)
Oct 24, 2019 238.06 250.70 237.59 250.46 6,082,022 +30.57(+13.90%)
Oct 23, 2019 219.31 222.06 217.98 219.89 2,178,735 -1.63(-0.74%)
Oct 22, 2019 225.94 226.36 221.46 221.52 1,116,887 -3.35(-1.49%)
Oct 21, 2019 223.47 226.20 221.84 224.87 1,361,242 +4.49(+2.04%)
Oct 18, 2019 222.27 222.27 217.11 220.38 1,615,894 -2.26(-1.02%)
Oct 17, 2019 225.28 226.59 221.87 222.64 1,360,882 +1.26(+0.57%)
Oct 16, 2019 224.44 226.22 220.44 221.38 2,120,424 -6.88(-3.01%)
Oct 15, 2019 224.21 229.69 223.30 228.25 1,907,943 +5.44(+2.44%)
Oct 14, 2019 222.95 224.72 222.21 222.81 829,569 -0.76(-0.34%)
Oct 11, 2019 226.14 226.59 223.12 223.58 1,281,220 +2.33(+1.05%)
Oct 10, 2019 219.33 223.88 218.94 221.25 1,385,437 +1.72(+0.79%)
Oct 09, 2019 218.78 221.36 217.90 219.52 1,693,738 +4.80(+2.24%)
Oct 08, 2019 216.77 218.07 212.18 214.72 1,601,097 -4.19(-1.91%)
Oct 07, 2019 219.88 221.13 218.70 218.91 1,257,602 -1.06(-0.48%)
Oct 04, 2019 217.05 220.11 216.35 219.97 1,143,151 +3.98(+1.84%)
Oct 03, 2019 216.25 217.00 212.34 216.00 1,499,990 +0.99(+0.46%)
Oct 02, 2019 214.23 216.50 213.07 215.01 1,571,469 -2.25(-1.04%)
Oct 01, 2019 219.72 222.11 215.20 217.26 1,598,706 -0.68(-0.31%)
Sep 30, 2019 215.88 220.00 214.34 217.94 1,658,181 +2.05(+0.95%)
Sep 27, 2019 224.07 224.07 213.42 215.88 3,134,733 -11.96(-5.25%)
Sep 26, 2019 226.93 229.86 226.22 227.85 1,807,765 +1.15(+0.51%)
Sep 25, 2019 218.61 227.03 218.41 226.69 1,858,711 +5.39(+2.43%)
Sep 24, 2019 224.44 225.19 219.86 221.31 1,942,097 -2.23(-1.00%)
Sep 23, 2019 220.50 225.28 219.92 223.54 1,344,208 +2.75(+1.25%)
Sep 20, 2019 222.57 224.63 218.91 220.79 3,712,697 -1.45(-0.65%)
Sep 19, 2019 224.06 224.16 220.83 222.24 1,356,898 -0.73(-0.33%)
Sep 18, 2019 220.51 223.96 219.86 222.98 1,594,868 +0.81(+0.36%)
Sep 17, 2019 219.74 222.19 218.06 222.17 1,532,212 +1.73(+0.78%)
Sep 16, 2019 218.43 222.45 216.39 220.44 1,235,880 -0.58(-0.26%)
Sep 13, 2019 222.03 223.22 219.50 221.02 1,703,198 +0.65(+0.29%)
Sep 12, 2019 220.50 221.76 217.39 220.38 1,311,767 +1.00(+0.46%)
Sep 11, 2019 217.85 220.26 216.33 219.37 1,948,950 +1.75(+0.80%)
Sep 10, 2019 215.48 217.68 212.51 217.63 1,840,997 +1.50(+0.69%)
Sep 09, 2019 215.54 218.28 214.09 216.13 2,339,134 +2.27(+1.06%)
Sep 06, 2019 213.10 215.75 211.21 213.86 1,791,230 +1.11(+0.52%)
Sep 05, 2019 213.15 217.93 211.62 212.75 3,023,936 +4.82(+2.32%)
Sep 04, 2019 202.00 208.51 201.95 207.93 2,561,335 +8.13(+4.07%)
Sep 03, 2019 197.98 200.80 196.12 199.80 1,974,785 +2.28(+1.15%)
Aug 30, 2019 198.34 199.90 196.42 197.52 1,272,842 +2.67(+1.37%)
Aug 29, 2019 194.23 197.04 193.55 194.85 1,937,015 +4.11(+2.15%)
Aug 28, 2019 187.34 191.23 184.99 190.74 1,274,032 +3.29(+1.76%)
Aug 27, 2019 190.88 190.88 185.91 187.44 1,376,638 -1.47(-0.78%)
Aug 26, 2019 191.71 192.85 187.70 188.92 1,332,454 +0.89(+0.47%)
Aug 23, 2019 194.84 196.57 187.42 188.03 2,165,100 -9.45(-4.78%)
Aug 22, 2019 195.33 198.47 193.34 197.47 1,055,746 +2.32(+1.19%)
Aug 21, 2019 196.21 196.65 194.15 195.16 989,009 +1.15(+0.59%)
Aug 20, 2019 195.36 195.85 192.66 194.00 911,134 -1.21(-0.62%)
Aug 19, 2019 197.04 198.18 194.37 195.21 1,486,787 +2.76(+1.43%)
Aug 16, 2019 186.66 193.60 186.13 192.45 2,133,021 +5.80(+3.11%)
Aug 15, 2019 187.41 188.54 184.33 186.66 1,110,895 +0.40(+0.22%)
Aug 14, 2019 187.05 189.10 185.09 186.25 2,046,619 -6.75(-3.50%)
Aug 13, 2019 184.20 193.81 183.05 193.00 2,481,030 +8.80(+4.78%)
Aug 12, 2019 182.40 185.01 181.84 184.20 1,391,899 +0.93(+0.51%)
Aug 09, 2019 187.04 187.92 182.42 183.27 2,003,637 -5.78(-3.06%)
Aug 08, 2019 188.61 189.90 186.13 189.05 1,846,638 +4.74(+2.57%)
Aug 07, 2019 180.57 185.17 178.94 184.31 2,285,233 +1.79(+0.98%)
Aug 06, 2019 185.06 187.34 181.20 182.52 2,135,825 +0.93(+0.51%)
Aug 05, 2019 185.56 186.50 179.80 181.59 2,431,666 -9.91(-5.17%)
Aug 02, 2019 191.71 193.20 188.10 191.50 2,583,946 -1.57(-0.81%)
Aug 01, 2019 195.06 204.27 191.45 193.06 3,170,382 -2.67(-1.37%)
Jul 31, 2019 197.70 199.26 193.44 195.74 2,826,170 -2.54(-1.28%)
Jul 30, 2019 195.76 199.60 194.75 198.28 1,018,737 +0.47(+0.24%)
Jul 29, 2019 197.33 198.14 195.02 197.81 1,163,936 +0.07(+0.03%)
Jul 26, 2019 198.40 199.76 196.62 197.75 1,198,772 +0.00(+0.00%)
Jul 25, 2019 200.50 201.05 197.11 197.75 2,221,235 -5.85(-2.87%)
Jul 24, 2019 197.04 205.01 196.11 203.59 3,346,573 +6.78(+3.44%)
Jul 23, 2019 194.79 197.04 193.63 196.82 2,077,749 +2.39(+1.23%)
Jul 22, 2019 190.36 195.04 190.35 194.42 2,513,038 +8.20(+4.40%)
Jul 19, 2019 187.93 188.41 184.78 186.22 1,632,644 +0.23(+0.12%)
Jul 18, 2019 181.17 187.75 180.30 186.00 2,247,592 +6.11(+3.40%)
Jul 17, 2019 178.70 180.62 176.50 179.89 1,683,707 +1.79(+1.01%)
Jul 16, 2019 179.28 180.68 177.71 178.10 1,182,064 -2.76(-1.53%)
Jul 15, 2019 180.49 181.78 179.30 180.86 1,075,516 +1.42(+0.79%)
Jul 12, 2019 174.96 180.91 174.03 179.44 2,105,204 +5.96(+3.43%)
Jul 11, 2019 174.28 174.28 171.07 173.48 1,719,057 +0.63(+0.36%)
Jul 10, 2019 173.91 177.88 172.38 172.85 1,895,129 +1.07(+0.62%)
Jul 09, 2019 168.98 172.68 168.81 171.78 1,858,521 +1.58(+0.93%)
Jul 08, 2019 168.14 171.16 167.88 170.21 1,594,995 -2.10(-1.22%)
Jul 05, 2019 171.88 172.81 169.93 172.31 2,082,184 -1.15(-0.66%)
Jul 03, 2019 175.83 176.30 173.20 173.45 1,116,921 -2.19(-1.24%)
Jul 02, 2019 179.19 179.19 174.07 175.64 1,626,665 -3.57(-1.99%)
Jul 01, 2019 182.56 185.74 177.45 179.21 2,530,678 +2.97(+1.68%)
Jun 28, 2019 177.99 178.03 175.54 176.25 2,490,372 +1.60(+0.92%)
Jun 27, 2019 171.60 175.26 171.47 174.65 2,015,536 +4.55(+2.68%)
Jun 26, 2019 168.30 171.28 167.57 170.09 2,125,146 +5.12(+3.11%)
Jun 25, 2019 170.05 170.41 164.75 164.97 2,214,975 -4.86(-2.86%)
Jun 24, 2019 170.85 171.68 169.47 169.83 1,788,734 -1.91(-1.11%)
Jun 21, 2019 171.42 173.58 171.17 171.74 2,122,576 -0.87(-0.51%)
Jun 20, 2019 173.66 174.98 171.10 172.61 1,201,026 +2.38(+1.40%)
Jun 19, 2019 170.45 172.06 168.35 170.22 1,315,124 +0.92(+0.54%)
Jun 18, 2019 164.18 172.69 163.67 169.31 2,525,456 +7.44(+4.60%)
Jun 17, 2019 165.88 165.88 161.74 161.87 2,101,526 -4.02(-2.43%)
Jun 14, 2019 165.44 166.51 162.79 165.89 2,331,466 -3.18(-1.88%)
Jun 13, 2019 169.68 170.97 167.72 169.07 1,755,199 +0.29(+0.17%)
Jun 12, 2019 172.06 172.85 167.79 168.78 2,862,666 -9.42(-5.29%)
Jun 11, 2019 182.88 183.24 177.69 178.20 1,575,160 -0.14(-0.08%)
Jun 10, 2019 175.47 180.77 175.47 178.34 1,810,481 +4.19(+2.40%)
Jun 07, 2019 173.17 176.56 172.24 174.15 1,735,780 +1.90(+1.10%)
Jun 06, 2019 170.11 172.82 169.46 172.25 1,703,212 +2.16(+1.27%)
Jun 05, 2019 169.00 170.87 166.92 170.09 2,086,843 +1.77(+1.05%)
Jun 04, 2019 162.83 168.67 161.17 168.31 2,571,137 +4.88(+2.99%)
Jun 03, 2019 163.70 165.54 159.56 163.43 2,586,169 +0.54(+0.33%)
May 31, 2019 164.48 166.00 162.82 162.89 1,690,115 -3.74(-2.25%)
May 30, 2019 166.01 169.97 165.61 166.63 1,353,818 +0.95(+0.57%)
May 29, 2019 165.24 166.43 162.98 165.68 2,750,798 -1.23(-0.74%)
May 28, 2019 171.22 171.65 166.66 166.91 2,736,310 -2.78(-1.64%)
May 24, 2019 174.25 175.37 169.51 169.69 2,292,005 -3.31(-1.91%)
May 23, 2019 171.47 173.41 170.04 173.00 1,982,509 -1.61(-0.92%)
May 22, 2019 172.94 175.88 172.72 174.62 1,213,945 +0.25(+0.14%)
May 21, 2019 174.09 175.95 173.04 174.37 2,177,492 +3.54(+2.08%)
May 20, 2019 175.98 176.92 170.48 170.82 3,477,187 -10.31(-5.69%)
May 17, 2019 180.13 186.58 180.05 181.13 2,619,909 -0.28(-0.15%)
May 16, 2019 179.15 183.29 177.87 181.41 1,888,231 -0.95(-0.52%)
May 15, 2019 178.33 184.62 177.86 182.36 1,724,351 +2.84(+1.58%)
May 14, 2019 177.68 181.04 176.76 179.53 1,742,835 +3.86(+2.20%)
May 13, 2019 178.46 179.12 174.40 175.66 3,061,919 -8.96(-4.85%)
May 10, 2019 183.86 186.11 180.91 184.62 1,882,634 -0.68(-0.37%)
May 09, 2019 182.85 186.55 180.08 185.30 2,078,467 -1.01(-0.54%)
May 08, 2019 185.18 188.16 183.86 186.31 1,666,776 -0.22(-0.12%)
May 07, 2019 187.41 188.36 181.78 186.52 3,145,062 -4.29(-2.25%)
May 06, 2019 186.89 191.50 185.41 190.81 1,375,320 -3.02(-1.56%)
May 03, 2019 193.47 194.80 192.34 193.84 1,348,169 +0.88(+0.45%)
May 02, 2019 190.27 193.46 189.75 192.96 1,436,425 +2.69(+1.41%)
May 01, 2019 194.08 195.01 190.21 190.27 1,218,609 -3.24(-1.67%)
Apr 30, 2019 192.39 194.79 191.51 193.51 1,719,766 +1.22(+0.64%)
Apr 29, 2019 192.86 193.79 190.66 192.29 1,723,323 -0.25(-0.13%)
Apr 26, 2019 189.38 193.29 186.21 192.54 3,071,407 +1.22(+0.64%)
Apr 25, 2019 189.38 195.44 188.91 191.32 5,100,288 +8.99(+4.93%)
Apr 24, 2019 182.05 186.56 181.53 182.32 2,787,863 +0.62(+0.34%)
Apr 23, 2019 181.91 183.07 180.42 181.71 2,195,869 -0.41(-0.23%)
Apr 22, 2019 183.12 183.55 180.13 182.12 1,261,746 +0.42(+0.23%)
Apr 18, 2019 183.53 184.04 181.42 181.70 1,511,210 -1.42(-0.77%)
Apr 17, 2019 184.10 184.69 181.25 183.12 1,765,520 +1.56(+0.86%)
Apr 16, 2019 181.45 183.67 180.86 181.56 1,662,642 +1.69(+0.94%)
Apr 15, 2019 180.40 180.40 177.20 179.87 1,521,445 -1.19(-0.65%)
Apr 12, 2019 181.08 182.19 179.55 181.06 1,245,478 +2.58(+1.45%)
Apr 11, 2019 178.47 180.49 177.72 178.47 1,280,149 +0.44(+0.25%)
Apr 10, 2019 177.06 178.75 175.94 178.03 1,554,837 +0.35(+0.20%)
Apr 09, 2019 178.95 179.07 176.48 177.68 1,858,270 -2.91(-1.61%)
Apr 08, 2019 180.61 181.56 178.50 180.59 1,836,468 -1.46(-0.80%)
Apr 05, 2019 180.25 182.65 179.12 182.05 2,301,117 +3.84(+2.16%)
Apr 04, 2019 176.87 180.81 176.61 178.21 2,296,825 -0.48(-0.27%)
Apr 03, 2019 175.04 180.12 173.73 178.69 3,477,006 +6.79(+3.95%)
Apr 02, 2019 172.65 173.34 170.74 171.90 1,459,737 -0.41(-0.24%)
Apr 01, 2019 169.79 172.59 169.27 172.31 1,945,088 +5.31(+3.18%)
Mar 29, 2019 165.84 167.72 165.20 167.00 1,696,868 +3.11(+1.90%)
Mar 28, 2019 165.84 166.98 162.43 163.89 1,785,315 -1.83(-1.10%)
Mar 27, 2019 168.08 168.67 165.22 165.72 1,489,223 -2.25(-1.34%)
Mar 26, 2019 167.68 170.44 166.99 167.97 1,768,571 +0.90(+0.54%)
Mar 25, 2019 167.02 168.67 165.06 167.07 1,349,396 -0.34(-0.20%)
Mar 22, 2019 170.08 172.06 166.97 167.41 2,363,289 -4.06(-2.37%)
Mar 21, 2019 163.99 174.07 163.99 171.47 3,326,221 +7.52(+4.59%)
Mar 20, 2019 167.15 168.56 162.88 163.95 2,215,247 -3.37(-2.01%)
Mar 19, 2019 168.18 170.09 166.98 167.31 2,238,542 +0.23(+0.14%)
Mar 18, 2019 168.58 170.02 165.51 167.08 2,193,330 -2.03(-1.20%)
Mar 15, 2019 168.14 174.28 167.22 169.11 6,603,214 +5.43(+3.32%)
Mar 14, 2019 158.55 165.44 158.55 163.68 3,907,985 +5.68(+3.59%)
Mar 13, 2019 160.51 160.51 157.63 158.00 2,325,536 -1.53(-0.96%)
Mar 12, 2019 160.28 160.60 158.46 159.53 1,763,654 +0.05(+0.03%)
Mar 11, 2019 157.28 160.48 157.18 159.49 2,188,819 +2.95(+1.88%)
Mar 08, 2019 152.71 157.08 151.69 156.54 2,096,419 +1.55(+1.00%)
Mar 07, 2019 156.24 156.27 152.89 154.99 2,638,844 -1.88(-1.20%)
Mar 06, 2019 160.87 161.27 155.94 156.87 3,248,953 -4.03(-2.51%)
Mar 05, 2019 164.08 164.37 159.71 160.91 2,773,602 -3.92(-2.38%)
Mar 04, 2019 164.44 167.16 163.71 164.83 2,457,032 +0.94(+0.58%)
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.