Lam Research (NQ: LRCX )

662.00 USD -6.00 (-0.90%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2002 10.76 11.13 10.72 10.78 1,209,500 -0.12(-1.10%)
Dec 30, 2002 11.27 11.41 10.70 10.90 1,167,500 -0.20(-1.80%)
Dec 27, 2002 11.26 11.36 11.05 11.10 613,700 -0.13(-1.16%)
Dec 26, 2002 11.55 11.77 11.11 11.23 860,200 -0.15(-1.32%)
Dec 24, 2002 11.44 11.65 11.27 11.38 422,400 -0.09(-0.78%)
Dec 23, 2002 11.16 11.67 10.85 11.47 1,113,200 +0.25(+2.23%)
Dec 20, 2002 11.16 11.36 10.85 11.22 1,711,000 +0.21(+1.91%)
Dec 19, 2002 10.89 11.25 10.42 11.01 2,729,700 +0.12(+1.10%)
Dec 18, 2002 11.99 12.09 10.88 10.89 3,458,200 -1.38(-11.25%)
Dec 17, 2002 12.20 12.82 12.11 12.27 1,604,200 -0.21(-1.68%)
Dec 16, 2002 12.05 12.59 11.76 12.48 1,665,800 +0.75(+6.39%)
Dec 13, 2002 12.23 12.38 11.72 11.73 1,615,100 -0.88(-6.98%)
Dec 12, 2002 13.00 13.15 12.51 12.61 1,645,100 -0.16(-1.25%)
Dec 11, 2002 12.40 13.39 12.11 12.77 4,314,800 +0.21(+1.67%)
Dec 10, 2002 11.40 12.61 11.30 12.56 3,798,900 +1.22(+10.76%)
Dec 09, 2002 12.65 12.66 11.28 11.34 3,396,100 -1.38(-10.85%)
Dec 06, 2002 12.95 13.20 12.61 12.72 1,882,300 -0.30(-2.30%)
Dec 05, 2002 13.72 13.74 12.95 13.02 1,965,800 -0.28(-2.11%)
Dec 04, 2002 14.19 14.27 12.85 13.30 4,251,200 -1.50(-10.14%)
Dec 03, 2002 15.96 16.00 14.76 14.80 2,451,900 -1.45(-8.92%)
Dec 02, 2002 16.80 17.23 15.78 16.25 2,333,800 +0.01(+0.06%)
Nov 29, 2002 17.26 17.31 16.13 16.24 1,170,500 -0.93(-5.39%)
Nov 27, 2002 16.10 17.21 16.07 17.17 1,995,200 +1.46(+9.27%)
Nov 26, 2002 16.30 16.41 15.62 15.71 2,677,000 -0.54(-3.32%)
Nov 25, 2002 15.38 16.31 15.35 16.25 3,297,400 +0.96(+6.28%)
Nov 22, 2002 15.14 15.60 14.89 15.29 2,143,900 -0.05(-0.33%)
Nov 21, 2002 14.46 15.41 14.41 15.34 2,508,400 +1.23(+8.72%)
Nov 20, 2002 13.11 14.18 13.02 14.11 2,396,500 +1.19(+9.21%)
Nov 19, 2002 12.91 13.38 12.68 12.92 1,078,400 -0.05(-0.39%)
Nov 18, 2002 13.40 13.78 12.89 12.97 1,467,800 -0.19(-1.45%)
Nov 15, 2002 12.79 13.35 12.58 13.16 1,556,600 +0.06(+0.47%)
Nov 14, 2002 12.48 13.13 12.13 13.10 2,568,500 +1.13(+9.48%)
Nov 13, 2002 11.70 12.38 11.50 11.97 1,831,200 -0.02(-0.20%)
Nov 12, 2002 11.39 12.34 11.29 11.99 2,498,400 +0.68(+6.01%)
Nov 11, 2002 12.26 12.27 11.10 11.31 2,218,700 -0.92(-7.52%)
Nov 08, 2002 12.54 12.63 11.77 12.23 3,327,900 -0.30(-2.39%)
Nov 07, 2002 13.79 13.81 12.53 12.53 2,641,200 -1.66(-11.70%)
Nov 06, 2002 13.50 14.32 13.31 14.19 2,096,700 +0.74(+5.51%)
Nov 05, 2002 14.06 14.06 12.80 13.45 3,311,400 -0.67(-4.75%)
Nov 04, 2002 13.53 14.96 13.53 14.12 3,337,400 +0.66(+4.90%)
Nov 01, 2002 12.56 13.53 12.25 13.46 2,543,600 +0.87(+6.91%)
Oct 31, 2002 13.10 13.58 12.51 12.59 3,775,700 -0.46(-3.52%)
Oct 30, 2002 11.38 13.08 11.19 13.05 4,156,100 +1.76(+15.59%)
Oct 29, 2002 11.23 11.58 10.75 11.29 2,067,800 -0.03(-0.27%)
Oct 28, 2002 11.08 11.92 11.08 11.32 2,566,700 +0.26(+2.35%)
Oct 25, 2002 10.84 11.21 10.76 11.06 1,535,300 +0.25(+2.31%)
Oct 24, 2002 11.08 11.70 10.72 10.81 3,389,000 -0.17(-1.55%)
Oct 23, 2002 10.11 11.14 10.00 10.98 5,432,600 +0.48(+4.57%)
Oct 22, 2002 11.15 11.35 10.41 10.50 2,690,400 -1.37(-11.54%)
Oct 21, 2002 10.91 11.87 10.56 11.87 2,592,700 +0.74(+6.65%)
Oct 18, 2002 9.500 11.36 9.400 11.13 5,072,800 +1.46(+15.10%)
Oct 17, 2002 9.020 9.700 9.020 9.670 2,930,038 +0.98(+11.26%)
Oct 16, 2002 8.780 8.940 8.520 8.691 1,928,507 -0.63(-6.75%)
Oct 15, 2002 8.820 9.350 8.780 9.320 1,982,400 +0.97(+11.62%)
Oct 14, 2002 8.150 8.490 7.990 8.350 1,189,500 -0.06(-0.71%)
Oct 11, 2002 7.560 8.580 7.550 8.410 2,065,500 +0.92(+12.28%)
Oct 10, 2002 6.690 7.500 6.690 7.490 2,343,300 +0.77(+11.46%)
Oct 09, 2002 6.860 7.270 6.700 6.720 1,400,700 -0.31(-4.41%)
Oct 08, 2002 7.100 7.310 6.630 7.030 1,993,400 +0.00(+0.00%)
Oct 07, 2002 7.610 7.810 6.990 7.030 2,820,300 -0.56(-7.38%)
Oct 04, 2002 8.550 8.630 7.503 7.590 2,663,300 -0.77(-9.21%)
Oct 03, 2002 8.860 8.990 8.280 8.360 1,418,500 -0.72(-7.93%)
Oct 02, 2002 8.840 9.470 8.750 9.080 2,042,700 +0.13(+1.45%)
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.