Lam Research (NQ: LRCX )

617.00 USD +3.97 (+0.65%)
Streaming Delayed Price Updated: 9:12 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2013 47.30 47.68 46.47 46.67 0 -0.55(-1.16%)
Aug 29, 2013 46.27 47.68 46.20 47.22 1,156,032 +0.82(+1.77%)
Aug 28, 2013 46.32 46.87 46.25 46.40 1,490,229 +0.01(+0.02%)
Aug 27, 2013 47.44 47.57 46.35 46.39 1,983,879 -1.50(-3.13%)
Aug 26, 2013 48.33 48.48 47.83 47.89 862,662 -0.37(-0.76%)
Aug 23, 2013 48.31 48.48 48.02 48.26 0 +0.10(+0.21%)
Aug 22, 2013 47.91 48.47 47.91 48.16 540,292 +0.49(+1.03%)
Aug 21, 2013 47.96 48.35 47.52 47.67 1,076,168 -0.58(-1.20%)
Aug 20, 2013 47.96 48.78 47.63 48.25 1,704,270 +0.40(+0.84%)
Aug 19, 2013 47.51 48.03 47.31 47.85 1,333,498 +0.01(+0.02%)
Aug 16, 2013 47.11 48.02 47.08 47.84 0 +0.64(+1.36%)
Aug 15, 2013 47.70 47.83 47.10 47.20 1,743,833 -1.03(-2.14%)
Aug 14, 2013 48.34 48.74 48.18 48.23 1,376,848 -0.26(-0.54%)
Aug 13, 2013 48.15 48.60 47.82 48.49 1,012,125 +0.51(+1.06%)
Aug 12, 2013 47.61 48.24 47.50 47.98 1,469,253 +0.28(+0.59%)
Aug 09, 2013 48.33 48.63 47.57 47.70 1,551,713 -0.79(-1.63%)
Aug 08, 2013 48.69 48.90 47.98 48.49 1,570,860 -0.02(-0.04%)
Aug 07, 2013 48.72 49.02 48.48 48.51 1,224,268 -0.34(-0.70%)
Aug 06, 2013 49.43 49.72 48.68 48.85 1,605,841 -0.70(-1.41%)
Aug 05, 2013 49.67 50.12 49.43 49.55 1,121,236 -0.58(-1.16%)
Aug 02, 2013 50.50 50.61 49.85 50.13 1,955,041 -0.76(-1.49%)
Aug 01, 2013 49.84 51.00 49.23 50.89 2,791,158 +1.67(+3.39%)
Jul 31, 2013 49.98 49.99 49.12 49.22 1,738,378 -0.47(-0.95%)
Jul 30, 2013 49.09 49.93 48.98 49.69 0 +0.94(+1.93%)
Jul 29, 2013 49.36 49.36 48.51 48.75 0 -0.72(-1.46%)
Jul 26, 2013 48.95 49.63 48.76 49.47 0 +0.31(+0.63%)
Jul 25, 2013 48.71 49.22 48.56 49.16 1,393,879 +0.12(+0.24%)
Jul 24, 2013 50.54 50.58 48.89 49.04 1,599,596 -1.01(-2.02%)
Jul 23, 2013 50.78 50.96 49.99 50.05 0 +0.11(+0.22%)
Jul 22, 2013 50.43 50.59 49.71 49.94 0 -0.65(-1.28%)
Jul 19, 2013 49.88 50.61 49.61 50.59 0 +0.69(+1.38%)
Jul 18, 2013 49.98 50.18 49.41 49.90 0 -0.02(-0.05%)
Jul 17, 2013 50.05 50.35 49.76 49.92 1,650,576 +0.41(+0.84%)
Jul 16, 2013 49.52 49.85 49.21 49.51 0 -0.10(-0.20%)
Jul 15, 2013 50.51 50.55 49.56 49.61 0 -0.82(-1.63%)
Jul 12, 2013 50.00 50.58 49.92 50.43 0 +0.45(+0.90%)
Jul 11, 2013 49.93 50.31 49.29 49.98 2,796,776 +0.46(+0.93%)
Jul 10, 2013 47.61 49.70 47.60 49.52 0 +2.02(+4.25%)
Jul 09, 2013 46.18 47.62 45.80 47.50 0 +1.85(+4.05%)
Jul 08, 2013 46.08 46.27 45.42 45.65 0 -0.33(-0.72%)
Jul 05, 2013 45.43 46.00 45.34 45.98 0 +0.73(+1.61%)
Jul 03, 2013 44.20 45.40 44.13 45.25 0 +0.53(+1.19%)
Jul 02, 2013 44.26 45.64 44.15 44.72 0 +0.51(+1.15%)
Jul 01, 2013 44.59 44.86 44.10 44.21 0 -0.13(-0.29%)
Jun 28, 2013 44.43 44.91 44.11 44.34 2,534,331 -0.50(-1.12%)
Jun 27, 2013 44.92 45.15 44.75 44.84 0 +0.20(+0.45%)
Jun 26, 2013 45.78 45.87 44.16 44.64 0 -0.53(-1.17%)
Jun 25, 2013 44.34 45.49 44.02 45.17 0 +1.66(+3.82%)
Jun 24, 2013 44.58 44.76 43.35 43.51 0 -1.49(-3.31%)
Jun 21, 2013 45.09 45.28 44.49 45.00 2,076,368 +0.19(+0.42%)
Jun 20, 2013 46.46 46.80 44.49 44.81 0 -2.30(-4.88%)
Jun 19, 2013 47.73 48.28 47.10 47.11 0 -0.57(-1.20%)
Jun 18, 2013 47.22 47.69 47.22 47.68 1,427,967 +0.41(+0.87%)
Jun 17, 2013 47.40 47.98 46.95 47.27 0 +0.19(+0.40%)
Jun 14, 2013 47.56 47.92 47.01 47.08 0 -0.38(-0.80%)
Jun 13, 2013 46.13 47.69 46.12 47.46 2,054,802 +1.08(+2.33%)
Jun 12, 2013 47.42 47.59 46.20 46.38 1,912,076 -0.48(-1.02%)
Jun 11, 2013 47.78 48.10 46.83 46.86 1,506,957 -1.67(-3.44%)
Jun 10, 2013 48.36 48.69 48.22 48.53 0 +0.13(+0.27%)
Jun 07, 2013 47.67 48.50 47.53 48.40 0 +1.03(+2.17%)
Jun 06, 2013 47.40 47.73 46.83 47.37 0 +0.09(+0.19%)
Jun 05, 2013 47.78 48.08 47.22 47.28 0 -0.70(-1.46%)
Jun 04, 2013 48.13 48.27 47.37 47.98 0 -0.27(-0.56%)
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.