Lam Research (NQ: LRCX )

502.61 USD -45.09 (-8.23%)
Official Closing Price Updated: 4:48 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 55.03 55.33 54.70 55.00 1,327,034 +0.51(+0.94%)
Mar 28, 2014 54.63 55.44 54.34 54.49 2,211,050 +0.03(+0.06%)
Mar 27, 2014 55.11 55.39 54.29 54.46 1,469,337 -0.69(-1.25%)
Mar 26, 2014 56.98 57.13 55.10 55.15 2,320,690 -1.44(-2.54%)
Mar 25, 2014 56.63 57.16 56.28 56.59 1,834,154 +0.19(+0.34%)
Mar 24, 2014 56.71 56.89 55.54 56.40 1,839,633 +0.03(+0.05%)
Mar 21, 2014 56.90 56.90 55.99 56.37 2,960,931 -0.06(-0.11%)
Mar 20, 2014 54.50 56.45 54.13 56.43 2,402,306 +1.94(+3.56%)
Mar 19, 2014 54.83 55.24 54.03 54.49 1,554,029 -0.34(-0.62%)
Mar 18, 2014 53.30 54.85 53.20 54.83 1,760,632 +1.56(+2.93%)
Mar 17, 2014 53.02 53.59 53.02 53.27 1,279,830 +0.67(+1.27%)
Mar 14, 2014 52.99 53.09 52.50 52.60 1,916,117 -0.33(-0.62%)
Mar 13, 2014 53.76 54.16 52.40 52.93 1,877,754 -0.72(-1.34%)
Mar 12, 2014 52.59 53.70 52.14 53.65 1,535,673 +0.71(+1.34%)
Mar 11, 2014 53.29 53.62 52.70 52.94 1,640,955 -0.14(-0.26%)
Mar 10, 2014 53.37 53.50 52.84 53.08 1,671,070 -0.27(-0.51%)
Mar 07, 2014 53.56 53.92 53.17 53.35 1,803,469 +0.00(+0.00%)
Mar 06, 2014 52.01 53.52 51.85 53.35 3,119,135 +1.32(+2.54%)
Mar 05, 2014 50.84 52.11 50.75 52.03 2,849,450 +1.07(+2.10%)
Mar 04, 2014 51.73 51.74 50.81 50.96 2,847,588 -0.16(-0.31%)
Mar 03, 2014 51.33 51.38 50.50 51.12 1,383,851 -0.61(-1.18%)
Feb 28, 2014 51.98 52.25 51.25 51.73 2,284,269 -0.10(-0.19%)
Feb 27, 2014 52.52 52.52 51.51 51.83 1,619,351 -0.80(-1.52%)
Feb 26, 2014 52.58 53.47 52.53 52.63 1,719,676 +0.07(+0.13%)
Feb 25, 2014 52.69 52.77 51.81 52.56 1,704,232 -0.06(-0.11%)
Feb 24, 2014 52.51 52.96 52.27 52.62 1,423,879 +0.35(+0.67%)
Feb 21, 2014 52.43 52.58 52.11 52.27 2,393,177 -0.08(-0.15%)
Feb 20, 2014 52.10 52.58 51.68 52.35 1,425,169 +0.36(+0.69%)
Feb 19, 2014 51.64 52.18 51.56 51.99 2,090,671 +0.23(+0.44%)
Feb 18, 2014 52.66 52.69 51.07 51.76 1,928,506 -0.72(-1.37%)
Feb 14, 2014 52.02 52.48 52.48 52.48 2,482,000 +0.57(+1.10%)
Feb 13, 2014 51.74 52.06 50.35 51.91 3,333,917 -0.76(-1.44%)
Feb 12, 2014 52.75 53.07 52.45 52.67 1,522,130 +0.03(+0.06%)
Feb 11, 2014 51.79 52.97 51.53 52.64 2,463,984 +1.04(+2.02%)
Feb 10, 2014 51.70 52.01 51.27 51.60 1,567,880 -0.25(-0.48%)
Feb 07, 2014 51.30 51.93 50.70 51.85 2,701,633 +0.80(+1.57%)
Feb 06, 2014 50.15 51.21 50.01 51.05 3,851,035 +1.10(+2.20%)
Feb 05, 2014 49.36 50.30 48.96 49.95 2,416,157 +0.49(+0.99%)
Feb 04, 2014 49.00 49.46 48.58 49.46 2,821,946 +0.88(+1.81%)
Feb 03, 2014 49.85 50.03 48.45 48.58 4,404,425 -2.03(-4.01%)
Jan 31, 2014 50.37 51.13 50.37 50.61 3,127,220 -0.65(-1.27%)
Jan 30, 2014 52.80 52.90 50.17 51.26 5,244,720 +0.01(+0.02%)
Jan 29, 2014 51.01 51.58 50.71 51.25 3,338,329 +0.03(+0.06%)
Jan 28, 2014 51.07 51.42 50.68 51.22 3,070,052 +0.26(+0.51%)
Jan 27, 2014 51.32 51.50 50.33 50.96 3,191,683 -0.31(-0.60%)
Jan 24, 2014 53.45 53.45 51.26 51.27 4,543,132 -2.77(-5.13%)
Jan 23, 2014 55.26 55.30 53.96 54.04 2,839,835 -1.34(-2.42%)
Jan 22, 2014 54.99 55.50 54.55 55.38 2,330,210 +0.93(+1.71%)
Jan 21, 2014 54.80 54.99 54.05 54.45 1,212,060 +0.22(+0.41%)
Jan 17, 2014 54.85 54.23 54.23 54.23 1,843,000 -0.67(-1.22%)
Jan 16, 2014 55.95 56.21 54.87 54.90 2,002,694 -1.05(-1.88%)
Jan 15, 2014 55.89 56.52 55.55 55.95 2,305,036 +0.06(+0.11%)
Jan 14, 2014 54.70 56.00 54.70 55.89 2,624,680 +1.31(+2.40%)
Jan 13, 2014 54.68 55.37 54.34 54.58 1,953,221 -0.30(-0.55%)
Jan 10, 2014 54.43 54.99 54.27 54.88 1,139,434 +0.68(+1.25%)
Jan 09, 2014 54.03 54.85 54.01 54.20 1,260,761 +0.02(+0.04%)
Jan 08, 2014 53.92 54.40 53.61 54.18 1,288,923 +0.27(+0.50%)
Jan 07, 2014 53.38 54.22 53.06 53.91 1,348,312 +0.66(+1.24%)
Jan 06, 2014 53.80 53.90 53.08 53.25 1,114,270 -0.69(-1.28%)
Jan 03, 2014 54.03 54.28 53.65 53.94 891,898 -0.01(-0.02%)
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.