Lam Research (NQ: LRCX )

643.71 USD -5.79 (-0.89%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 34.78 34.83 33.65 33.72 3,962,634 -1.42(-4.04%)
Oct 29, 2009 33.75 35.17 33.59 35.14 3,388,053 +1.67(+4.99%)
Oct 28, 2009 34.74 34.90 33.40 33.47 2,885,579 -1.18(-3.41%)
Oct 27, 2009 36.11 36.57 34.51 34.65 2,366,169 -1.19(-3.32%)
Oct 26, 2009 36.58 36.95 35.52 35.84 2,112,048 -0.49(-1.35%)
Oct 23, 2009 36.58 37.42 36.05 36.33 2,766,347 -0.77(-2.08%)
Oct 22, 2009 36.86 37.46 36.19 37.10 5,239,459 +1.25(+3.49%)
Oct 21, 2009 36.72 37.19 35.84 35.85 4,043,945 -1.15(-3.11%)
Oct 20, 2009 36.66 37.81 36.38 37.00 2,974,683 +0.18(+0.49%)
Oct 19, 2009 36.42 37.23 36.15 36.82 2,490,452 +0.36(+0.99%)
Oct 16, 2009 37.22 37.33 35.80 36.46 3,680,179 -0.95(-2.54%)
Oct 15, 2009 37.09 37.45 36.58 37.41 3,497,043 -0.42(-1.11%)
Oct 14, 2009 38.00 38.00 36.95 37.83 6,556,815 -0.09(-0.24%)
Oct 13, 2009 38.51 38.51 37.68 37.92 7,602,656 +0.01(+0.03%)
Oct 12, 2009 37.61 38.04 36.38 37.91 6,017,902 +1.72(+4.76%)
Oct 09, 2009 35.23 36.38 35.15 36.19 4,277,145 +1.58(+4.56%)
Oct 08, 2009 34.56 34.80 33.59 34.61 2,974,923 +0.54(+1.58%)
Oct 07, 2009 34.20 34.27 33.74 34.07 2,823,123 -0.29(-0.84%)
Oct 06, 2009 33.64 34.84 33.50 34.36 2,233,693 +0.93(+2.78%)
Oct 05, 2009 32.36 33.75 32.36 33.43 3,104,336 +0.93(+2.86%)
Oct 02, 2009 32.58 33.06 32.17 32.50 1,933,892 -0.36(-1.10%)
Oct 01, 2009 33.92 34.30 32.66 32.86 2,622,873 -1.30(-3.81%)
Sep 30, 2009 33.73 34.73 33.59 34.16 3,103,782 +0.59(+1.76%)
Sep 29, 2009 34.19 34.46 33.49 33.57 1,239,530 -0.67(-1.96%)
Sep 28, 2009 33.94 34.83 33.72 34.24 1,629,939 +0.49(+1.45%)
Sep 25, 2009 33.65 34.17 33.47 33.75 1,374,557 -0.23(-0.68%)
Sep 24, 2009 34.54 34.67 33.28 33.98 2,117,214 -0.45(-1.31%)
Sep 23, 2009 35.06 35.44 34.42 34.43 1,929,085 -0.29(-0.84%)
Sep 22, 2009 34.22 34.88 33.97 34.72 1,517,042 +0.68(+2.00%)
Sep 21, 2009 33.99 34.53 33.72 34.04 1,575,960 -0.03(-0.09%)
Sep 18, 2009 33.32 34.34 33.30 34.07 2,288,254 +1.02(+3.09%)
Sep 17, 2009 34.16 34.54 33.05 33.05 2,447,600 -1.17(-3.42%)
Sep 16, 2009 34.69 34.69 33.85 34.22 2,569,553 -0.13(-0.38%)
Sep 15, 2009 35.04 35.39 34.16 34.35 3,798,393 -0.86(-2.44%)
Sep 14, 2009 34.35 35.39 34.31 35.21 3,423,829 +0.45(+1.29%)
Sep 11, 2009 34.98 35.05 34.16 34.76 3,148,828 -0.23(-0.66%)
Sep 10, 2009 33.32 35.05 33.30 34.99 4,037,792 +1.55(+4.64%)
Sep 09, 2009 32.29 33.59 31.95 33.44 3,758,659 +1.21(+3.75%)
Sep 08, 2009 32.29 32.57 31.72 32.23 2,753,086 +0.69(+2.19%)
Sep 04, 2009 31.25 31.54 30.96 31.54 2,418,353 +0.89(+2.90%)
Sep 03, 2009 30.22 30.71 29.88 30.65 1,422,619 +0.49(+1.62%)
Sep 02, 2009 30.10 30.50 29.79 30.16 1,741,540 +0.05(+0.17%)
Sep 01, 2009 30.60 31.67 30.04 30.11 2,638,876 -0.59(-1.92%)
Aug 31, 2009 31.50 31.50 30.60 30.70 2,027,407 -0.63(-2.01%)
Aug 28, 2009 31.08 31.91 30.87 31.33 1,989,324 +0.69(+2.25%)
Aug 27, 2009 30.31 30.73 29.84 30.64 1,507,887 -0.03(-0.10%)
Aug 26, 2009 29.50 30.79 29.50 30.67 2,288,187 +0.75(+2.51%)
Aug 25, 2009 29.52 30.13 29.37 29.92 1,599,580 +0.41(+1.39%)
Aug 24, 2009 29.95 30.40 29.39 29.51 1,503,034 -0.44(-1.47%)
Aug 21, 2009 29.68 30.05 29.03 29.95 1,292,162 +0.54(+1.84%)
Aug 20, 2009 29.21 29.72 29.17 29.41 1,477,059 +0.14(+0.48%)
Aug 19, 2009 28.54 29.35 28.48 29.27 1,646,000 +0.21(+0.72%)
Aug 18, 2009 28.42 29.07 28.40 29.06 2,057,626 +0.77(+2.72%)
Aug 17, 2009 28.61 28.78 28.05 28.29 1,895,442 -0.88(-3.02%)
Aug 14, 2009 29.97 30.12 28.88 29.17 2,351,692 -1.14(-3.76%)
Aug 13, 2009 29.95 30.34 29.41 30.31 2,592,281 +0.48(+1.61%)
Aug 12, 2009 28.47 30.05 28.47 29.83 3,559,233 +1.43(+5.04%)
Aug 11, 2009 28.95 29.36 28.35 28.40 2,315,447 -0.57(-1.97%)
Aug 10, 2009 29.35 29.63 28.60 28.97 1,732,953 -0.44(-1.50%)
Aug 07, 2009 30.05 30.20 29.30 29.41 2,309,531 -0.19(-0.64%)
Aug 06, 2009 29.92 30.39 29.35 29.60 1,730,054 -0.31(-1.04%)
Aug 05, 2009 30.10 30.58 29.76 29.91 2,676,436 -0.25(-0.83%)
Aug 04, 2009 30.31 30.49 29.98 30.16 2,563,867 -0.41(-1.34%)
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.