Lam Research (NQ: LRCX )

547.70 USD +18.89 (+3.57%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 80.36 79.34 79.34 79.34 992,100 -0.60(-0.75%)
Dec 30, 2014 80.16 80.79 79.59 79.94 1,178,212 -0.71(-0.88%)
Dec 29, 2014 80.84 81.42 80.49 80.65 677,189 -0.31(-0.38%)
Dec 26, 2014 81.31 81.67 80.92 80.96 518,457 -0.17(-0.21%)
Dec 24, 2014 81.65 81.13 81.13 81.13 666,200 -0.44(-0.54%)
Dec 23, 2014 82.31 82.66 81.32 81.57 2,198,206 +0.02(+0.02%)
Dec 22, 2014 80.80 81.83 80.80 81.55 1,642,938 +1.05(+1.30%)
Dec 19, 2014 80.91 81.52 79.78 80.50 6,278,996 -0.32(-0.40%)
Dec 18, 2014 80.56 80.98 79.28 80.82 1,796,003 +2.49(+3.18%)
Dec 17, 2014 77.03 78.36 76.33 78.33 2,283,692 +1.49(+1.94%)
Dec 16, 2014 77.83 79.35 76.84 76.84 2,222,805 -1.49(-1.90%)
Dec 15, 2014 79.12 80.21 77.44 78.33 2,792,124 -0.04(-0.06%)
Dec 12, 2014 79.56 79.97 78.34 78.38 1,753,791 -1.43(-1.79%)
Dec 11, 2014 79.98 81.00 79.50 79.80 1,476,618 +0.10(+0.13%)
Dec 10, 2014 81.92 82.14 79.55 79.70 2,563,294 -2.58(-3.14%)
Dec 09, 2014 81.54 82.35 80.37 82.28 2,033,972 -0.09(-0.11%)
Dec 08, 2014 84.24 84.27 81.66 82.37 1,741,764 -1.93(-2.29%)
Dec 05, 2014 84.18 84.70 83.78 84.30 933,731 +0.10(+0.12%)
Dec 04, 2014 84.14 85.70 83.57 84.20 1,749,078 +0.00(+0.00%)
Dec 03, 2014 82.83 84.63 82.77 84.20 1,593,738 +1.87(+2.27%)
Dec 02, 2014 81.59 82.46 81.14 82.33 1,085,083 +0.62(+0.76%)
Dec 01, 2014 82.00 82.87 81.30 81.71 1,280,124 -0.93(-1.13%)
Nov 28, 2014 82.46 83.40 81.90 82.64 884,329 +0.45(+0.55%)
Nov 26, 2014 81.03 82.19 82.19 82.19 1,115,000 +1.22(+1.51%)
Nov 25, 2014 80.28 81.29 80.24 80.97 1,585,328 +0.98(+1.23%)
Nov 24, 2014 78.78 81.31 78.78 79.99 2,052,674 +1.34(+1.70%)
Nov 21, 2014 79.57 79.68 78.35 78.65 1,472,245 +0.01(+0.01%)
Nov 20, 2014 78.00 78.91 77.92 78.64 1,411,856 +0.13(+0.17%)
Nov 19, 2014 79.47 79.69 78.04 78.51 1,112,561 -0.78(-0.98%)
Nov 18, 2014 77.98 79.74 77.97 79.29 1,350,032 +1.50(+1.93%)
Nov 17, 2014 79.41 79.50 77.07 77.79 2,211,469 -2.02(-2.53%)
Nov 14, 2014 78.75 80.00 78.40 79.81 1,624,542 +0.96(+1.22%)
Nov 13, 2014 79.24 79.99 78.48 78.85 1,726,598 -0.12(-0.15%)
Nov 12, 2014 79.38 79.75 78.55 78.97 1,568,245 -1.01(-1.26%)
Nov 11, 2014 80.11 81.28 79.79 79.98 835,610 +0.06(+0.08%)
Nov 10, 2014 79.00 80.04 78.99 79.92 1,638,594 +0.99(+1.25%)
Nov 07, 2014 79.67 79.71 77.81 78.93 999,904 -0.66(-0.83%)
Nov 06, 2014 79.79 80.18 79.20 79.59 997,737 -0.15(-0.19%)
Nov 05, 2014 79.98 80.16 78.70 79.74 1,374,474 +0.40(+0.50%)
Nov 04, 2014 79.05 80.46 78.72 79.34 1,849,372 +0.20(+0.25%)
Nov 03, 2014 77.74 79.72 77.65 79.14 1,454,334 +1.28(+1.64%)
Oct 31, 2014 77.24 78.37 77.10 77.86 2,167,598 +1.81(+2.38%)
Oct 30, 2014 75.68 76.26 74.86 76.05 1,811,409 +0.25(+0.33%)
Oct 29, 2014 75.60 75.95 75.31 75.80 1,805,814 +0.08(+0.11%)
Oct 28, 2014 75.56 75.77 75.12 75.72 1,624,275 +0.66(+0.88%)
Oct 27, 2014 75.48 75.56 75.56 75.06 1,550,094 -0.50(-0.66%)
Oct 24, 2014 76.41 76.67 75.26 75.56 1,897,181 -0.08(-0.11%)
Oct 23, 2014 72.38 76.43 72.38 75.64 3,969,539 +3.77(+5.25%)
Oct 22, 2014 73.31 73.71 71.67 71.87 2,846,397 -1.33(-1.82%)
Oct 21, 2014 71.61 73.72 70.33 73.20 3,313,468 +1.88(+2.64%)
Oct 20, 2014 69.34 71.33 68.59 71.32 1,838,781 +2.13(+3.08%)
Oct 17, 2014 70.46 71.16 68.96 69.19 1,817,492 -0.50(-0.72%)
Oct 16, 2014 68.68 70.09 68.41 69.69 2,240,978 -0.25(-0.36%)
Oct 15, 2014 66.57 70.14 66.51 69.94 3,863,437 +2.21(+3.26%)
Oct 14, 2014 66.44 68.08 66.44 67.73 2,293,681 +1.69(+2.56%)
Oct 13, 2014 67.72 68.60 65.89 66.04 3,670,416 +0.13(+0.20%)
Oct 10, 2014 71.81 71.81 65.78 65.91 8,072,592 -6.65(-9.16%)
Oct 09, 2014 74.04 74.35 72.23 72.56 1,913,535 -1.85(-2.49%)
Oct 08, 2014 73.31 74.49 72.43 74.41 1,591,489 +1.25(+1.71%)
Oct 07, 2014 74.29 74.80 73.16 73.16 1,788,887 -1.68(-2.24%)
Oct 06, 2014 73.53 75.71 73.46 74.84 3,457,007 +2.10(+2.89%)
Oct 03, 2014 72.63 73.38 72.32 72.74 1,425,662 +0.45(+0.62%)
Oct 02, 2014 72.44 72.71 70.80 72.29 2,472,713 -0.37(-0.51%)
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.