Lam Research (NQ: LRCX )

623.96 USD +2.23 (+0.36%)
Streaming Delayed Price Updated: 4:27 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 75.29 75.48 74.30 74.70 1,000,335 -0.53(-0.70%)
Sep 29, 2014 74.64 75.69 74.37 75.23 1,128,763 +0.02(+0.03%)
Sep 26, 2014 75.02 75.54 74.56 75.21 1,375,997 +0.53(+0.71%)
Sep 25, 2014 75.50 75.50 74.00 74.68 1,882,582 -0.87(-1.15%)
Sep 24, 2014 74.69 75.89 74.69 75.55 1,617,074 +1.15(+1.55%)
Sep 23, 2014 75.12 75.47 74.25 74.40 1,231,318 -0.55(-0.73%)
Sep 22, 2014 75.71 75.74 74.70 74.95 1,586,508 -1.00(-1.32%)
Sep 19, 2014 77.04 77.35 75.97 75.95 1,747,322 -0.82(-1.07%)
Sep 18, 2014 75.62 76.91 75.21 76.77 1,994,407 +1.37(+1.82%)
Sep 17, 2014 73.70 75.72 73.70 75.40 2,898,593 +1.31(+1.77%)
Sep 16, 2014 72.00 74.16 71.35 74.09 2,378,399 +1.96(+2.72%)
Sep 15, 2014 72.16 72.40 71.45 72.13 1,570,101 +0.48(+0.67%)
Sep 12, 2014 72.63 72.64 71.57 71.65 987,876 -0.97(-1.34%)
Sep 11, 2014 71.74 72.80 71.62 72.62 1,771,875 +0.64(+0.89%)
Sep 10, 2014 71.70 71.85 71.42 71.98 1,697,628 +0.17(+0.24%)
Sep 09, 2014 71.70 72.35 71.61 71.81 2,024,969 -0.15(-0.21%)
Sep 08, 2014 71.65 72.88 71.50 71.96 1,018,491 -0.01(-0.01%)
Sep 05, 2014 71.33 71.99 71.18 71.97 495,892 +0.51(+0.71%)
Sep 04, 2014 71.91 72.58 71.42 71.46 1,210,068 -0.44(-0.61%)
Sep 03, 2014 71.70 72.17 71.14 71.90 1,213,373 +0.33(+0.46%)
Sep 02, 2014 72.10 72.40 71.39 71.57 1,304,418 -0.34(-0.47%)
Aug 29, 2014 72.16 71.91 71.91 71.91 1,088,600 +0.04(+0.06%)
Aug 28, 2014 71.17 71.91 70.36 71.87 931,757 +0.60(+0.84%)
Aug 27, 2014 71.24 71.48 70.94 71.27 910,734 +0.28(+0.39%)
Aug 26, 2014 71.83 72.15 70.92 70.99 1,546,666 -0.79(-1.10%)
Aug 25, 2014 71.94 72.10 71.31 71.78 580,407 +0.27(+0.38%)
Aug 22, 2014 71.99 72.28 71.41 71.51 711,666 -0.49(-0.68%)
Aug 21, 2014 71.52 72.12 71.41 72.00 945,541 +0.37(+0.52%)
Aug 20, 2014 70.92 71.84 70.85 71.63 954,240 +0.52(+0.73%)
Aug 19, 2014 70.81 71.54 70.72 71.11 1,359,535 +0.44(+0.62%)
Aug 18, 2014 70.00 70.72 69.31 70.67 1,380,353 +1.02(+1.46%)
Aug 15, 2014 69.09 70.10 68.51 69.65 2,570,842 +1.03(+1.50%)
Aug 14, 2014 68.76 69.26 68.41 68.62 1,058,541 -0.19(-0.28%)
Aug 13, 2014 68.73 69.34 68.51 68.81 1,070,224 +0.29(+0.42%)
Aug 12, 2014 68.97 69.22 68.01 68.52 1,332,938 -0.65(-0.94%)
Aug 11, 2014 68.63 70.06 68.63 69.17 1,560,877 +0.84(+1.23%)
Aug 08, 2014 67.90 68.25 67.50 68.33 1,260,934 +0.64(+0.95%)
Aug 07, 2014 69.98 70.25 67.51 67.69 2,527,337 -2.03(-2.91%)
Aug 06, 2014 69.16 70.60 69.00 69.72 1,850,018 +0.39(+0.56%)
Aug 05, 2014 69.42 70.15 68.88 69.33 1,356,197 -0.50(-0.72%)
Aug 04, 2014 69.85 70.58 69.17 69.83 1,639,421 -0.16(-0.23%)
Aug 01, 2014 69.56 70.25 69.00 69.99 2,776,611 -0.01(-0.01%)
Jul 31, 2014 67.94 72.92 66.70 70.00 6,977,091 +2.11(+3.11%)
Jul 30, 2014 69.29 69.91 67.47 67.89 3,535,447 -0.91(-1.32%)
Jul 29, 2014 69.41 70.14 68.84 68.80 1,402,640 -0.33(-0.48%)
Jul 28, 2014 69.74 69.81 68.05 69.13 1,526,212 -0.38(-0.55%)
Jul 25, 2014 69.33 69.55 68.04 69.51 4,495,022 -0.39(-0.56%)
Jul 24, 2014 70.93 70.99 69.74 69.90 1,913,150 -0.77(-1.09%)
Jul 23, 2014 71.68 71.69 70.17 70.67 2,043,516 -0.91(-1.27%)
Jul 22, 2014 72.14 72.28 71.31 71.58 1,603,319 -0.37(-0.51%)
Jul 21, 2014 71.68 72.41 71.21 71.95 1,103,565 +0.25(+0.36%)
Jul 18, 2014 70.88 71.75 70.57 71.69 1,477,164 +0.97(+1.38%)
Jul 17, 2014 70.89 71.37 70.42 70.72 1,525,738 -0.43(-0.60%)
Jul 16, 2014 71.44 72.25 70.79 71.15 2,827,041 +0.01(+0.01%)
Jul 15, 2014 71.67 72.03 70.66 71.14 1,822,169 -0.48(-0.68%)
Jul 14, 2014 72.00 72.00 71.16 71.63 1,441,318 +0.10(+0.14%)
Jul 11, 2014 71.20 71.56 70.72 71.53 1,167,837 +0.44(+0.62%)
Jul 10, 2014 70.37 71.50 69.90 71.09 1,775,787 -0.43(-0.60%)
Jul 09, 2014 69.69 71.83 69.69 71.52 3,478,001 +1.85(+2.66%)
Jul 08, 2014 68.46 70.66 67.55 69.67 3,764,983 +1.06(+1.54%)
Jul 07, 2014 68.88 69.29 68.16 68.61 1,350,400 -0.40(-0.58%)
Jul 03, 2014 69.08 69.01 69.01 69.01 1,367,100 +0.31(+0.45%)
Jul 02, 2014 68.24 68.95 68.21 68.70 1,023,975 +0.08(+0.12%)
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.