Lam Research (NQ: LRCX )

567.19 USD +19.54 (+3.57%)
Official Closing Price Updated: 7:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 61.76 62.22 61.30 62.04 1,192,709 +0.26(+0.42%)
May 29, 2014 61.82 61.90 61.32 61.78 1,775,922 +0.03(+0.05%)
May 28, 2014 61.98 62.11 61.51 61.75 1,411,085 -0.06(-0.10%)
May 27, 2014 60.49 61.82 60.47 61.81 2,400,626 +1.20(+1.98%)
May 23, 2014 59.55 60.61 60.61 60.61 2,285,800 +1.17(+1.98%)
May 22, 2014 59.60 59.97 59.31 59.44 1,128,889 -0.02(-0.03%)
May 21, 2014 59.06 59.70 58.93 59.45 1,872,616 +0.61(+1.04%)
May 20, 2014 58.79 59.23 58.35 58.84 1,242,642 -0.11(-0.19%)
May 19, 2014 58.17 59.24 58.10 58.95 2,282,192 +0.43(+0.73%)
May 16, 2014 56.40 58.98 56.20 58.52 3,666,419 +2.66(+4.76%)
May 15, 2014 56.49 56.49 55.40 55.86 1,934,892 -0.47(-0.83%)
May 14, 2014 57.04 57.24 56.21 56.33 1,442,318 -0.91(-1.59%)
May 13, 2014 58.25 58.37 57.17 57.24 1,527,790 -1.01(-1.73%)
May 12, 2014 57.58 58.32 57.40 58.25 1,688,700 +1.07(+1.87%)
May 09, 2014 56.81 57.19 56.23 57.18 2,032,447 +0.26(+0.46%)
May 08, 2014 56.94 57.76 56.46 56.92 1,647,300 +0.06(+0.11%)
May 07, 2014 56.64 57.25 56.11 56.86 2,001,829 +0.16(+0.28%)
May 06, 2014 56.97 57.58 56.54 56.70 1,095,293 -0.51(-0.89%)
May 05, 2014 57.01 57.37 56.67 57.21 1,009,701 -0.31(-0.54%)
May 02, 2014 57.20 57.91 56.80 57.52 1,501,852 +0.32(+0.56%)
May 01, 2014 57.73 58.26 56.87 57.20 1,950,285 -0.41(-0.71%)
Apr 30, 2014 57.74 58.58 56.90 57.61 3,280,227 +1.34(+2.38%)
Apr 29, 2014 56.88 57.21 56.05 56.27 1,851,710 -0.25(-0.44%)
Apr 28, 2014 56.56 57.13 55.44 56.52 2,277,208 +0.15(+0.27%)
Apr 25, 2014 57.44 57.50 56.01 56.37 3,887,035 -1.89(-3.24%)
Apr 24, 2014 57.29 58.59 55.89 58.26 8,421,822 +6.01(+11.50%)
Apr 23, 2014 53.00 53.64 51.99 52.25 2,458,365 -0.80(-1.51%)
Apr 22, 2014 52.64 53.76 52.40 53.05 2,718,868 +0.28(+0.53%)
Apr 21, 2014 53.02 53.14 52.05 52.77 1,771,414 +0.03(+0.06%)
Apr 17, 2014 52.17 52.74 52.74 52.74 2,245,700 +0.63(+1.21%)
Apr 16, 2014 51.16 52.18 50.54 52.11 3,432,311 -0.26(-0.50%)
Apr 15, 2014 52.76 53.00 51.05 52.37 2,929,300 -0.27(-0.51%)
Apr 14, 2014 53.24 53.65 52.11 52.64 1,659,169 +0.01(+0.02%)
Apr 11, 2014 52.89 53.86 52.50 52.63 2,456,836 -0.44(-0.83%)
Apr 10, 2014 55.93 56.06 52.93 53.07 3,682,509 -2.93(-5.23%)
Apr 09, 2014 54.81 56.02 54.46 56.00 2,270,229 +1.49(+2.73%)
Apr 08, 2014 55.05 55.25 54.01 54.51 1,769,439 -0.32(-0.58%)
Apr 07, 2014 55.82 56.15 54.34 54.83 1,511,203 -1.17(-2.09%)
Apr 04, 2014 58.00 58.10 55.69 56.00 1,889,248 -1.68(-2.91%)
Apr 03, 2014 57.05 58.94 57.00 57.68 3,737,696 +0.71(+1.25%)
Apr 02, 2014 55.76 57.08 55.44 56.97 2,841,562 +1.35(+2.43%)
Apr 01, 2014 55.13 55.73 54.79 55.62 1,310,899 +0.62(+1.13%)
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%)
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.