Lam Research (NQ: LRCX )

650.27 USD -11.73 (-1.77%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2002 18.30 18.97 17.79 17.98 1,874,900 -0.36(-1.96%)
Jun 27, 2002 17.80 18.73 17.79 18.34 2,497,000 +0.84(+4.80%)
Jun 26, 2002 16.89 17.74 16.63 17.50 2,341,700 +0.20(+1.14%)
Jun 25, 2002 18.80 18.84 17.25 17.30 2,380,300 +0.04(+0.25%)
Jun 21, 2002 18.06 18.22 17.70 17.26 3,284,600 -0.73(-4.06%)
Jun 20, 2002 18.85 19.14 17.89 17.99 2,049,700 -0.72(-3.85%)
Jun 19, 2002 19.80 20.00 18.60 18.71 2,439,900 -1.36(-6.78%)
Jun 18, 2002 20.64 21.32 20.00 20.07 2,107,000 -0.60(-2.90%)
Jun 17, 2002 19.45 20.69 19.45 20.67 2,201,500 +1.38(+7.15%)
Jun 14, 2002 19.17 19.52 18.45 19.29 2,114,500 -0.69(-3.45%)
Jun 12, 2002 19.87 20.37 19.36 19.98 3,252,600 +0.19(+0.96%)
Jun 11, 2002 21.09 21.34 19.74 19.79 2,675,300 -1.19(-5.67%)
Jun 10, 2002 21.16 21.64 20.90 20.98 1,483,600 -0.16(-0.76%)
Jun 07, 2002 20.26 21.40 20.10 21.14 3,128,200 -0.23(-1.08%)
Jun 06, 2002 21.88 21.94 21.12 21.37 2,156,400 -0.87(-3.91%)
Jun 05, 2002 22.29 22.70 21.69 22.24 2,101,500 -0.50(-2.20%)
May 31, 2002 23.07 23.62 22.74 22.74 1,837,800 -1.64(-6.73%)
May 28, 2002 24.15 24.53 23.82 24.38 1,514,200 +0.37(+1.54%)
May 27, 2002 23.85 24.21 23.66 24.01 5,582,100 +0.00(+0.00%)
May 24, 2002 23.85 24.21 23.66 24.01 5,577,400 -1.41(-5.55%)
May 23, 2002 25.93 25.93 24.38 25.42 4,448,800 -0.43(-1.66%)
May 22, 2002 26.14 26.75 25.15 25.85 2,487,500 -0.40(-1.53%)
May 21, 2002 26.66 27.10 26.04 26.25 1,945,200 -0.32(-1.20%)
May 20, 2002 26.60 27.09 26.30 26.57 1,769,500 -0.47(-1.74%)
May 17, 2002 27.41 27.65 26.67 27.04 3,078,600 -0.28(-1.02%)
May 16, 2002 26.81 27.40 26.50 27.32 1,964,500 +0.44(+1.64%)
May 15, 2002 26.87 27.77 26.38 26.88 2,837,500 -0.32(-1.18%)
May 14, 2002 27.16 27.45 26.80 27.20 4,583,200 +1.09(+4.17%)
May 13, 2002 24.46 26.20 24.45 26.11 3,947,600 +1.80(+7.40%)
May 10, 2002 25.11 25.28 24.00 24.31 1,555,800 -0.71(-2.84%)
May 09, 2002 25.25 25.75 24.95 25.02 3,160,500 -0.51(-2.00%)
May 08, 2002 24.40 25.80 24.40 25.53 3,647,500 +2.24(+9.62%)
May 07, 2002 23.55 23.83 22.17 23.29 3,277,700 -0.16(-0.68%)
May 06, 2002 23.65 24.40 23.23 23.45 2,324,700 -0.40(-1.68%)
May 03, 2002 24.60 24.62 23.28 23.85 4,104,400 -0.73(-2.97%)
May 02, 2002 25.58 26.09 24.26 24.58 2,834,600 -1.00(-3.91%)
May 01, 2002 25.64 25.99 24.78 25.58 2,695,900 -0.08(-0.31%)
Apr 30, 2002 24.92 26.10 24.77 25.66 2,519,400 +0.63(+2.52%)
Apr 29, 2002 25.12 25.88 24.52 25.03 2,626,300 -0.14(-0.56%)
Apr 26, 2002 26.37 26.75 25.08 25.17 2,976,600 -1.23(-4.66%)
Apr 25, 2002 26.45 26.64 25.82 26.40 3,984,500 +0.02(+0.08%)
Apr 24, 2002 27.31 27.74 26.29 26.38 2,699,500 -0.88(-3.23%)
Apr 23, 2002 27.97 28.20 27.14 27.26 2,142,600 -0.57(-2.05%)
Apr 22, 2002 27.90 28.07 27.52 27.83 1,771,300 -0.25(-0.89%)
Apr 19, 2002 28.33 28.78 27.87 28.08 1,869,100 -0.37(-1.30%)
Apr 18, 2002 28.80 29.20 27.90 28.45 4,533,100 -1.08(-3.66%)
Apr 17, 2002 28.71 29.75 27.51 29.53 3,842,600 +0.83(+2.89%)
Apr 16, 2002 28.98 29.00 28.15 28.70 4,559,300 +1.33(+4.86%)
Apr 15, 2002 26.24 27.65 26.20 27.37 3,150,800 +1.17(+4.47%)
Apr 12, 2002 26.12 26.29 25.61 26.20 2,718,700 +0.24(+0.92%)
Apr 11, 2002 26.46 26.91 25.94 25.96 3,142,500 -0.47(-1.78%)
Apr 10, 2002 26.35 26.61 25.50 26.43 2,863,900 +0.28(+1.07%)
Apr 09, 2002 27.25 27.65 26.05 26.15 2,088,000 -1.10(-4.04%)
Apr 08, 2002 26.59 27.26 26.24 27.25 3,273,700 -0.11(-0.40%)
Apr 05, 2002 28.15 28.40 27.20 27.36 1,480,300 -0.71(-2.53%)
Apr 04, 2002 27.78 28.57 27.35 28.07 2,070,300 +0.07(+0.25%)
Apr 03, 2002 29.03 29.15 27.48 28.00 2,644,100 -0.97(-3.35%)
Apr 02, 2002 29.60 29.68 28.90 28.97 1,445,800 -0.90(-3.01%)
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.