Lam Research (NQ: LRCX )

619.00 USD -2.73 (-0.44%)
Streaming Delayed Price Updated: 10:36 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2006 43.10 43.50 42.29 42.73 3,214,695 -0.39(-0.90%)
Aug 30, 2006 40.43 43.59 40.31 43.12 5,249,055 +2.95(+7.34%)
Aug 29, 2006 40.16 40.50 39.81 40.17 3,763,814 +0.21(+0.53%)
Aug 28, 2006 39.72 40.25 39.44 39.96 1,694,675 +0.16(+0.40%)
Aug 25, 2006 40.35 41.11 39.74 39.80 2,128,024 -0.83(-2.04%)
Aug 24, 2006 40.68 40.99 40.12 40.63 1,572,469 +0.03(+0.07%)
Aug 23, 2006 40.35 40.99 39.65 40.60 1,888,683 +0.42(+1.05%)
Aug 22, 2006 40.67 41.21 39.63 40.18 2,646,120 -0.55(-1.35%)
Aug 21, 2006 41.25 41.46 40.49 40.73 1,935,976 -0.92(-2.21%)
Aug 18, 2006 41.08 41.83 40.46 41.65 1,740,992 +0.46(+1.12%)
Aug 17, 2006 41.70 42.25 41.02 41.19 2,741,766 -0.75(-1.79%)
Aug 16, 2006 41.27 42.00 40.29 41.94 2,934,952 +0.77(+1.87%)
Aug 15, 2006 40.40 41.41 40.05 41.17 2,235,090 +1.53(+3.86%)
Aug 14, 2006 39.40 40.28 38.66 39.64 1,961,083 +0.60(+1.54%)
Aug 11, 2006 39.99 40.01 38.61 39.04 1,997,548 -1.24(-3.08%)
Aug 10, 2006 39.59 40.57 39.28 40.28 2,401,667 +0.50(+1.26%)
Aug 09, 2006 39.50 40.78 39.35 39.78 3,001,469 +0.75(+1.92%)
Aug 08, 2006 39.57 39.90 38.62 39.03 2,304,964 -0.50(-1.26%)
Aug 07, 2006 39.59 39.96 38.95 39.53 2,590,714 +0.03(+0.08%)
Aug 04, 2006 41.90 42.34 38.90 39.50 3,401,460 -1.86(-4.50%)
Aug 03, 2006 40.20 41.90 39.80 41.36 2,423,696 +0.81(+2.00%)
Aug 02, 2006 39.72 40.78 39.38 40.55 2,672,721 +1.05(+2.66%)
Aug 01, 2006 41.09 41.15 39.21 39.50 2,798,896 -2.10(-5.05%)
Jul 31, 2006 40.70 41.75 40.49 41.60 3,454,908 +0.52(+1.27%)
Jul 28, 2006 39.89 41.47 39.72 41.08 3,689,751 +1.46(+3.69%)
Jul 27, 2006 38.47 40.26 38.47 39.62 4,032,660 +1.22(+3.18%)
Jul 26, 2006 39.14 39.14 38.06 38.40 3,728,744 -0.71(-1.82%)
Jul 25, 2006 39.26 39.67 38.50 39.11 2,666,368 +0.14(+0.36%)
Jul 24, 2006 37.70 39.74 37.85 38.97 4,465,092 +1.27(+3.37%)
Jul 21, 2006 38.91 38.94 36.66 37.70 6,014,824 -1.64(-4.17%)
Jul 20, 2006 43.21 43.30 38.66 39.34 12,600,462 -5.60(-12.46%)
Jul 19, 2006 42.47 45.19 42.46 44.94 5,043,388 +2.49(+5.87%)
Jul 18, 2006 42.10 43.13 40.59 42.45 2,774,695 +0.20(+0.47%)
Jul 17, 2006 42.59 42.99 41.60 42.25 2,493,240 -0.43(-1.01%)
Jul 14, 2006 42.65 43.08 41.57 42.68 2,737,246 +0.13(+0.31%)
Jul 13, 2006 42.77 43.96 42.05 42.55 3,757,667 -0.14(-0.33%)
Jul 12, 2006 44.54 44.67 41.94 42.69 3,414,793 -1.91(-4.28%)
Jul 11, 2006 41.95 44.62 41.76 44.60 5,201,001 +2.10(+4.94%)
Jul 10, 2006 44.79 45.69 42.25 42.50 3,879,560 -2.04(-4.58%)
Jul 07, 2006 45.13 45.55 44.09 44.54 2,713,957 -1.07(-2.35%)
Jul 06, 2006 46.19 46.46 45.34 45.61 2,161,865 -0.41(-0.89%)
Jul 05, 2006 47.16 47.16 45.50 46.02 1,874,735 -1.24(-2.62%)
Jul 03, 2006 47.09 47.46 46.78 47.26 661,749 +0.54(+1.16%)
Jun 30, 2006 47.01 47.40 46.09 46.72 1,969,918 -0.10(-0.21%)
Jun 29, 2006 44.99 46.82 44.29 46.82 2,779,900 +1.67(+3.70%)
Jun 28, 2006 44.90 45.22 44.15 45.15 1,840,379 +0.59(+1.32%)
Jun 27, 2006 44.75 46.04 44.20 44.56 4,280,257 +0.72(+1.64%)
Jun 26, 2006 43.09 44.04 42.98 43.84 1,734,300 +0.85(+1.98%)
Jun 23, 2006 44.83 44.98 42.78 42.99 3,997,826 -2.12(-4.70%)
Jun 22, 2006 45.56 46.63 44.64 45.11 1,793,668 -0.56(-1.23%)
Jun 21, 2006 44.55 46.63 44.33 45.67 2,105,585 +1.30(+2.93%)
Jun 20, 2006 44.57 45.46 44.01 44.37 1,389,023 -0.22(-0.49%)
Jun 19, 2006 45.09 45.95 44.44 44.59 1,622,931 -0.46(-1.02%)
Jun 16, 2006 45.92 46.14 44.77 45.05 2,699,636 -1.13(-2.45%)
Jun 15, 2006 43.55 46.63 43.55 46.18 4,320,133 +2.95(+6.82%)
Jun 14, 2006 41.81 44.25 41.81 43.23 5,082,984 +1.49(+3.57%)
Jun 13, 2006 41.64 42.50 41.55 41.74 2,738,278 +0.07(+0.17%)
Jun 12, 2006 43.37 43.75 41.54 41.67 2,046,582 -1.87(-4.29%)
Jun 09, 2006 43.45 44.76 43.25 43.54 2,233,214 +0.15(+0.35%)
Jun 08, 2006 44.24 44.59 42.33 43.39 5,004,066 -1.01(-2.27%)
Jun 07, 2006 44.81 45.99 44.39 44.40 3,047,758 -0.54(-1.20%)
Jun 06, 2006 44.64 45.14 44.04 44.94 2,772,040 +0.18(+0.40%)
Jun 05, 2006 45.10 45.68 44.55 44.76 1,878,677 -0.43(-0.95%)
Jun 02, 2006 45.87 46.97 44.56 45.19 2,401,604 -1.20(-2.59%)
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.