Lam Research (NQ: LRCX )

643.71 USD -5.79 (-0.89%)
Official Closing Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 18.27 18.89 18.16 18.21 1,327,000 -0.27(-1.46%)
Jun 27, 2003 18.65 18.89 18.40 18.48 1,468,654 -0.08(-0.43%)
Jun 26, 2003 17.89 18.63 17.86 18.56 1,516,400 +0.76(+4.27%)
Jun 25, 2003 17.51 18.50 17.49 17.80 2,095,300 +0.35(+2.01%)
Jun 24, 2003 17.54 17.79 17.25 17.45 1,777,400 -0.13(-0.74%)
Jun 23, 2003 17.92 18.15 17.47 17.58 1,740,900 -0.15(-0.85%)
Jun 20, 2003 18.49 18.63 17.38 17.73 2,776,200 -0.77(-4.16%)
Jun 19, 2003 19.04 19.23 18.45 18.50 2,375,200 -0.43(-2.27%)
Jun 18, 2003 18.42 19.42 18.15 18.93 1,839,400 +0.38(+2.05%)
Jun 17, 2003 18.63 18.75 18.04 18.55 1,332,300 +0.30(+1.64%)
Jun 16, 2003 17.87 18.46 17.75 18.25 1,921,900 +0.49(+2.76%)
Jun 13, 2003 18.62 18.75 17.67 17.76 1,873,900 -0.90(-4.82%)
Jun 12, 2003 18.24 18.75 18.05 18.66 3,463,000 +0.55(+3.04%)
Jun 11, 2003 17.81 18.16 17.21 18.11 2,206,500 +0.16(+0.89%)
Jun 10, 2003 17.77 17.99 17.20 17.95 2,294,900 -0.29(-1.59%)
Jun 09, 2003 18.90 19.00 18.07 18.24 1,154,500 -0.87(-4.55%)
Jun 06, 2003 19.82 20.20 18.79 19.11 3,546,300 -0.18(-0.93%)
Jun 05, 2003 18.68 19.30 18.32 19.29 1,790,500 +0.44(+2.33%)
Jun 04, 2003 18.25 18.91 18.06 18.85 1,790,300 +0.60(+3.29%)
Jun 03, 2003 17.85 18.33 17.85 18.25 2,160,000 +0.31(+1.73%)
Jun 02, 2003 17.99 18.83 17.77 17.94 3,301,100 +0.09(+0.50%)
May 30, 2003 17.03 18.04 17.00 17.85 2,514,000 +0.85(+5.00%)
May 29, 2003 16.49 17.09 16.38 17.00 2,078,000 +0.48(+2.91%)
May 28, 2003 16.50 16.77 16.38 16.52 1,568,600 -0.04(-0.24%)
May 27, 2003 15.47 16.65 15.38 16.56 2,166,300 +1.01(+6.50%)
May 23, 2003 15.74 15.74 15.34 15.55 1,048,900 -0.14(-0.89%)
May 22, 2003 15.23 15.85 15.23 15.69 823,100 +0.44(+2.89%)
May 21, 2003 15.10 15.27 14.85 15.25 1,579,900 +0.16(+1.06%)
May 20, 2003 15.25 15.42 14.95 15.09 1,026,400 +0.09(+0.60%)
May 19, 2003 15.64 15.69 14.96 15.00 2,191,200 -0.79(-5.00%)
May 16, 2003 16.17 16.19 15.66 15.79 3,302,300 -0.48(-2.95%)
May 15, 2003 16.30 16.77 15.88 16.27 2,347,000 -0.35(-2.11%)
May 14, 2003 16.37 16.73 16.11 16.62 2,336,200 +0.14(+0.85%)
May 13, 2003 16.37 16.51 16.12 16.48 2,410,500 -0.18(-1.08%)
May 12, 2003 16.12 16.70 16.09 16.66 2,254,500 +0.45(+2.78%)
May 09, 2003 15.61 16.26 15.61 16.21 1,968,500 +0.75(+4.85%)
May 08, 2003 15.54 15.60 15.21 15.46 1,608,800 -0.27(-1.72%)
May 07, 2003 15.78 15.94 15.51 15.73 2,047,700 -0.12(-0.76%)
May 06, 2003 15.70 16.08 15.45 15.85 1,429,700 +0.21(+1.34%)
May 05, 2003 15.50 16.00 15.46 15.64 1,472,100 +0.05(+0.32%)
May 02, 2003 15.00 15.68 15.00 15.59 2,751,400 +0.50(+3.31%)
May 01, 2003 14.76 15.11 14.50 15.09 2,628,800 +0.41(+2.79%)
Apr 30, 2003 14.74 14.90 14.44 14.68 1,942,300 -0.13(-0.88%)
Apr 29, 2003 14.04 14.98 14.04 14.81 3,482,300 +0.86(+6.16%)
Apr 28, 2003 13.55 14.00 13.55 13.95 1,240,600 +0.44(+3.26%)
Apr 25, 2003 13.98 14.00 13.35 13.51 1,980,400 -0.65(-4.59%)
Apr 24, 2003 14.09 14.61 14.09 14.16 2,391,100 -0.24(-1.67%)
Apr 23, 2003 14.39 14.51 14.21 14.40 3,244,400 +0.06(+0.42%)
Apr 22, 2003 13.62 14.58 13.25 14.34 3,064,800 +0.59(+4.29%)
Apr 21, 2003 13.36 13.79 13.23 13.75 2,833,100 +0.34(+2.54%)
Apr 17, 2003 12.58 13.46 12.19 13.41 7,355,300 +1.71(+14.62%)
Apr 16, 2003 11.78 12.16 11.56 11.70 3,358,600 +0.27(+2.36%)
Apr 15, 2003 10.85 11.59 10.77 11.43 3,237,800 +0.33(+2.97%)
Apr 14, 2003 11.08 11.15 10.92 11.10 2,836,500 +0.00(+0.00%)
Apr 11, 2003 11.53 11.69 11.05 11.10 2,732,100 -0.30(-2.63%)
Apr 10, 2003 11.43 11.52 11.21 11.40 1,103,900 -0.03(-0.26%)
Apr 09, 2003 11.75 12.02 11.40 11.43 1,873,700 -0.45(-3.79%)
Apr 08, 2003 12.45 12.47 11.84 11.88 1,472,000 -0.68(-5.41%)
Apr 07, 2003 12.74 13.04 12.41 12.56 1,470,700 +0.42(+3.46%)
Apr 04, 2003 12.36 12.39 12.01 12.14 1,470,900 -0.11(-0.90%)
Apr 03, 2003 12.21 12.51 11.94 12.25 2,150,300 +0.26(+2.16%)
Apr 02, 2003 11.81 12.23 11.80 11.99 2,526,200 +0.47(+4.09%)
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.