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 30, 2016 107.55 107.99 106.00 106.02 1,876,584 -1.55(-1.44%)
Nov 29, 2016 107.29 108.19 106.57 107.57 2,270,940 +0.80(+0.75%)
Nov 28, 2016 107.42 108.04 106.69 106.77 1,993,347 -0.77(-0.72%)
Nov 25, 2016 106.95 107.72 106.31 107.54 789,629 +0.59(+0.55%)
Nov 23, 2016 106.95 106.95 106.95 0 +0.24(+0.22%)
Nov 22, 2016 106.88 107.37 106.07 106.71 1,979,638 +0.47(+0.44%)
Nov 21, 2016 104.91 106.29 104.66 106.24 2,135,913 +1.53(+1.46%)
Nov 18, 2016 103.44 107.25 103.14 104.71 3,709,504 +0.91(+0.88%)
Nov 17, 2016 101.58 103.85 100.72 103.80 1,839,375 +2.56(+2.53%)
Nov 16, 2016 100.77 101.29 100.08 101.24 1,292,267 +0.12(+0.12%)
Nov 15, 2016 99.92 101.46 99.17 101.12 1,996,485 +2.61(+2.65%)
Nov 14, 2016 97.80 98.92 97.51 98.51 1,769,150 +1.02(+1.05%)
Nov 11, 2016 95.82 97.64 95.10 97.49 1,693,294 +1.52(+1.58%)
Nov 10, 2016 98.13 99.44 96.49 95.97 2,707,266 -2.04(-2.08%)
Nov 09, 2016 96.79 98.24 96.28 98.01 1,964,285 -1.11(-1.12%)
Nov 08, 2016 98.51 99.65 97.91 99.12 1,503,265 +0.61(+0.62%)
Nov 07, 2016 96.48 98.58 96.46 98.51 3,657,084 +3.51(+3.69%)
Nov 04, 2016 94.35 96.17 93.69 95.00 2,226,924 -0.24(-0.25%)
Nov 03, 2016 95.87 95.94 94.94 95.24 2,343,758 -0.61(-0.64%)
Nov 02, 2016 95.87 96.63 94.80 95.85 2,846,139 -0.20(-0.21%)
Nov 01, 2016 97.16 97.43 95.09 96.05 2,533,861 -0.81(-0.84%)
Oct 31, 2016 96.91 97.41 96.36 96.86 2,006,940 +0.65(+0.68%)
Oct 28, 2016 97.22 97.80 96.03 96.21 1,603,691 -0.49(-0.51%)
Oct 27, 2016 98.59 98.90 96.52 96.70 2,327,786 -1.17(-1.20%)
Oct 26, 2016 97.73 98.68 97.39 97.87 2,355,568 -0.21(-0.21%)
Oct 25, 2016 99.14 99.17 97.91 98.08 2,217,689 -0.90(-0.91%)
Oct 24, 2016 98.45 99.30 98.01 98.98 2,064,717 +1.37(+1.40%)
Oct 21, 2016 96.76 99.13 96.74 97.61 4,329,850 +0.67(+0.69%)
Oct 20, 2016 100.00 100.93 95.87 96.94 7,920,884 -2.78(-2.79%)
Oct 19, 2016 99.67 100.18 99.20 99.72 4,280,994 +0.25(+0.25%)
Oct 18, 2016 99.05 99.69 98.55 99.47 2,885,986 +1.41(+1.44%)
Oct 17, 2016 97.89 99.11 97.48 98.06 2,206,948 -0.16(-0.16%)
Oct 14, 2016 98.32 99.16 98.13 98.22 2,680,894 +0.49(+0.50%)
Oct 13, 2016 98.12 98.12 96.91 97.73 3,451,353 -0.95(-0.96%)
Oct 12, 2016 98.19 99.08 96.81 98.68 3,960,873 -0.91(-0.91%)
Oct 11, 2016 101.61 101.64 98.64 99.59 4,912,581 -2.56(-2.51%)
Oct 10, 2016 100.97 102.44 100.61 102.15 3,485,109 +1.80(+1.79%)
Oct 07, 2016 99.86 100.89 98.89 100.35 5,797,149 +0.16(+0.16%)
Oct 06, 2016 98.85 100.47 97.82 100.19 10,273,488 +4.02(+4.18%)
Oct 05, 2016 94.71 96.50 94.40 96.17 3,191,237 +1.34(+1.41%)
Oct 04, 2016 94.56 95.40 94.26 94.83 2,687,017 +0.24(+0.25%)
Oct 03, 2016 94.15 95.33 94.08 94.59 2,005,952 -0.12(-0.13%)
Sep 30, 2016 93.67 95.39 93.42 94.71 3,193,339 +1.48(+1.59%)
Sep 29, 2016 92.90 94.10 92.48 93.23 3,103,833 +0.29(+0.31%)
Sep 28, 2016 92.72 93.20 92.18 92.94 1,226,309 +0.43(+0.46%)
Sep 27, 2016 90.56 92.64 90.56 92.51 1,680,142 +1.10(+1.20%)
Sep 26, 2016 91.51 91.74 90.96 91.41 1,702,702 -0.37(-0.40%)
Sep 23, 2016 92.43 92.95 91.72 91.78 1,725,036 -0.91(-0.98%)
Sep 22, 2016 93.58 93.88 92.09 92.69 2,650,477 -0.60(-0.64%)
Sep 21, 2016 92.52 93.31 91.80 93.29 1,846,537 +1.31(+1.42%)
Sep 20, 2016 92.65 93.11 91.72 91.98 1,869,844 -0.17(-0.18%)
Sep 19, 2016 93.78 93.78 91.90 92.15 1,612,594 -0.81(-0.87%)
Sep 16, 2016 93.18 93.84 91.94 92.96 2,091,036 -0.40(-0.43%)
Sep 15, 2016 91.57 93.70 91.57 93.36 2,642,638 +1.79(+1.95%)
Sep 14, 2016 91.78 92.14 90.93 91.57 2,596,437 +0.03(+0.03%)
Sep 13, 2016 92.46 93.17 90.99 91.54 2,368,939 -1.73(-1.85%)
Sep 12, 2016 89.85 93.59 89.80 93.27 1,855,738 +2.09(+2.29%)
Sep 09, 2016 92.64 92.92 91.05 91.18 2,696,482 -2.39(-2.55%)
Sep 08, 2016 93.50 94.24 93.16 93.57 1,196,575 -0.47(-0.50%)
Sep 07, 2016 93.45 94.48 93.39 94.04 2,465,113 +0.34(+0.36%)
Sep 06, 2016 93.88 94.85 93.11 93.70 1,975,636 -0.66(-0.70%)
Sep 02, 2016 95.24 94.36 94.36 94.36 1,619,400 -0.27(-0.29%)
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.