Lam Research (NQ: LRCX )

563.85 USD -0.34 (-0.06%)
Official Closing Price Updated: 7:55 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2003 30.93 32.02 30.93 31.96 1,423,812 +0.86(+2.77%)
Nov 26, 2003 31.15 31.38 30.33 31.10 1,535,272 +0.23(+0.75%)
Nov 25, 2003 30.69 31.33 30.55 30.87 2,371,087 +0.10(+0.32%)
Nov 24, 2003 29.87 30.77 29.33 30.77 1,545,636 +1.29(+4.38%)
Nov 21, 2003 28.87 29.88 28.94 29.48 2,621,174 +0.61(+2.11%)
Nov 20, 2003 28.87 30.09 28.70 28.87 2,394,000 -0.30(-1.03%)
Nov 19, 2003 29.30 29.64 28.75 29.17 2,073,198 +0.04(+0.14%)
Nov 18, 2003 30.25 30.51 29.09 29.13 1,634,146 -0.76(-2.54%)
Nov 17, 2003 29.53 30.13 29.22 29.89 1,327,110 +0.14(+0.47%)
Nov 14, 2003 30.83 30.93 29.61 29.75 1,836,395 -1.16(-3.75%)
Nov 13, 2003 31.58 31.76 30.67 30.91 3,196,687 -0.45(-1.43%)
Nov 12, 2003 30.00 31.49 29.95 31.36 2,539,606 +1.43(+4.78%)
Nov 11, 2003 29.97 30.33 29.73 29.93 1,495,141 -0.18(-0.60%)
Nov 10, 2003 30.79 30.91 29.87 30.11 2,270,040 -0.65(-2.11%)
Nov 07, 2003 30.88 31.39 30.60 30.76 2,771,560 -0.04(-0.13%)
Nov 06, 2003 30.69 31.00 30.30 30.80 2,450,670 +0.28(+0.92%)
Nov 05, 2003 29.81 30.54 29.35 30.52 2,839,761 +0.71(+2.38%)
Nov 04, 2003 29.50 29.95 29.35 29.81 1,559,492 +0.03(+0.10%)
Nov 03, 2003 29.19 29.80 28.97 29.78 2,047,166 +1.03(+3.58%)
Oct 31, 2003 28.96 29.40 28.51 28.75 2,511,688 -0.37(-1.27%)
Oct 30, 2003 29.01 29.55 29.01 29.12 2,681,167 +0.11(+0.38%)
Oct 29, 2003 28.95 29.35 28.65 29.01 2,520,575 +0.02(+0.06%)
Oct 28, 2003 26.31 29.04 26.30 28.99 6,650,180 +3.68(+14.55%)
Oct 27, 2003 25.45 25.83 24.98 25.31 1,905,000 +0.15(+0.60%)
Oct 24, 2003 25.17 25.44 24.78 25.16 1,405,900 -0.14(-0.55%)
Oct 23, 2003 24.80 25.52 24.75 25.30 2,830,900 -0.87(-3.32%)
Oct 22, 2003 26.49 26.50 25.80 26.17 1,926,600 -0.89(-3.29%)
Oct 21, 2003 26.60 27.38 26.55 27.06 1,604,783 +0.71(+2.69%)
Oct 20, 2003 26.31 26.49 25.99 26.35 1,564,064 +0.20(+0.76%)
Oct 17, 2003 27.48 27.51 25.99 26.15 1,869,205 -1.39(-5.05%)
Oct 16, 2003 27.09 27.70 26.70 27.54 2,800,813 -0.10(-0.36%)
Oct 15, 2003 28.10 28.96 27.45 27.64 3,503,429 +0.12(+0.45%)
Oct 14, 2003 27.00 27.57 26.54 27.51 1,851,291 +0.43(+1.61%)
Oct 13, 2003 26.81 27.38 26.75 27.08 2,769,973 +0.84(+3.20%)
Oct 10, 2003 26.00 26.48 25.67 26.24 1,568,997 +0.30(+1.16%)
Oct 09, 2003 26.41 26.67 25.68 25.94 2,813,094 +0.16(+0.62%)
Oct 08, 2003 26.02 26.15 25.43 25.78 3,283,458 +0.05(+0.19%)
Oct 07, 2003 24.47 25.78 24.46 25.73 3,360,005 +1.01(+4.09%)
Oct 06, 2003 24.68 24.81 24.13 24.72 1,713,795 +0.34(+1.39%)
Oct 03, 2003 23.90 24.98 23.60 24.38 3,673,671 +1.48(+6.46%)
Oct 02, 2003 22.84 23.38 22.70 22.90 2,355,827 -0.05(-0.22%)
Oct 01, 2003 22.50 23.10 22.41 22.95 2,336,157 +0.72(+3.24%)
Sep 30, 2003 22.96 23.20 22.15 22.23 2,394,851 -1.17(-5.00%)
Sep 29, 2003 23.20 23.65 22.87 23.40 2,491,641 +0.59(+2.59%)
Sep 26, 2003 23.41 23.74 22.69 22.81 2,951,588 +0.14(+0.62%)
Sep 25, 2003 23.01 23.56 22.56 22.67 2,235,999 -0.27(-1.18%)
Sep 24, 2003 24.35 24.43 22.95 22.94 1,690,363 -1.41(-5.79%)
Sep 23, 2003 23.87 24.37 23.77 24.35 1,819,082 +0.36(+1.50%)
Sep 22, 2003 24.34 24.45 23.78 23.99 1,490,310 -0.99(-3.96%)
Sep 19, 2003 24.84 25.12 24.50 24.98 2,023,130 +0.08(+0.32%)
Sep 18, 2003 24.73 25.08 23.75 24.90 5,563,483 -0.42(-1.66%)
Sep 17, 2003 25.54 25.74 25.22 25.32 1,618,073 -0.28(-1.09%)
Sep 16, 2003 25.07 25.69 25.04 25.60 1,696,507 +0.64(+2.56%)
Sep 15, 2003 25.45 25.70 24.86 24.96 1,516,400 -0.22(-0.87%)
Sep 12, 2003 24.65 25.35 24.16 25.18 2,140,300 +0.46(+1.86%)
Sep 11, 2003 24.36 25.14 23.90 24.72 2,439,500 +0.42(+1.73%)
Sep 10, 2003 25.92 25.93 24.25 24.30 2,882,900 -2.04(-7.74%)
Sep 09, 2003 26.38 26.72 25.86 26.34 1,203,500 -0.21(-0.79%)
Sep 08, 2003 26.10 26.76 26.10 26.55 1,876,400 +0.55(+2.12%)
Sep 05, 2003 25.22 26.47 25.10 26.00 1,984,200 +0.51(+2.00%)
Sep 04, 2003 26.00 26.00 24.90 25.49 2,150,500 +0.42(+1.68%)
Sep 03, 2003 25.34 25.91 25.02 25.07 2,509,000 -0.28(-1.10%)
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.