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 (%)
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%)
Jan 02, 2014 54.04 54.33 53.69 53.95 1,052,421 -0.50(-0.92%)
Dec 31, 2013 54.60 54.45 54.45 54.45 727,600 +0.01(+0.02%)
Dec 30, 2013 54.06 54.74 54.06 54.44 852,278 +0.26(+0.48%)
Dec 27, 2013 54.35 54.64 53.92 54.18 1,057,403 -0.14(-0.26%)
Dec 26, 2013 54.64 54.67 54.21 54.32 708,525 -0.08(-0.15%)
Dec 24, 2013 54.38 54.63 54.15 54.40 639,376 +0.00(+0.00%)
Dec 23, 2013 54.15 54.59 54.15 54.40 1,121,534 +0.50(+0.93%)
Dec 20, 2013 53.04 54.26 52.83 53.90 2,481,489 +0.88(+1.66%)
Dec 19, 2013 52.85 53.19 52.24 53.02 1,506,668 -0.08(-0.15%)
Dec 18, 2013 52.39 53.11 51.63 53.10 1,657,479 +0.92(+1.76%)
Dec 17, 2013 51.14 52.47 51.06 52.18 1,722,519 +0.94(+1.83%)
Dec 16, 2013 51.27 51.74 51.14 51.24 832,432 +0.17(+0.33%)
Dec 13, 2013 51.01 51.44 50.75 51.07 1,105,792 +0.26(+0.51%)
Dec 12, 2013 51.08 51.23 50.71 50.81 1,520,662 -0.44(-0.86%)
Dec 11, 2013 51.53 51.83 51.14 51.25 1,180,188 -0.34(-0.66%)
Dec 10, 2013 51.51 51.90 51.11 51.59 1,096,740 -0.07(-0.14%)
Dec 09, 2013 51.42 51.91 51.12 51.66 1,844,631 +0.50(+0.98%)
Dec 06, 2013 51.35 51.66 50.89 51.16 0 +0.31(+0.61%)
Dec 05, 2013 51.36 51.49 50.73 50.85 1,504,570 -0.40(-0.78%)
Dec 04, 2013 52.42 52.74 50.95 51.25 3,475,033 -1.53(-2.90%)
Dec 03, 2013 51.51 52.85 51.49 52.78 2,455,841 +1.29(+2.51%)
Dec 02, 2013 51.98 52.03 51.38 51.49 989,214 -0.62(-1.19%)
Nov 29, 2013 52.23 52.53 52.05 52.11 0 -0.10(-0.19%)
Nov 27, 2013 52.52 52.54 51.81 52.21 0 -0.31(-0.59%)
Nov 26, 2013 52.00 52.72 51.77 52.52 1,733,146 +0.63(+1.21%)
Nov 25, 2013 51.80 52.01 51.14 51.89 1,647,826 +0.31(+0.60%)
Nov 22, 2013 50.86 51.94 50.85 51.58 0 +0.73(+1.44%)
Nov 21, 2013 49.80 51.28 49.79 50.85 2,892,663 +1.10(+2.21%)
Nov 20, 2013 50.52 50.66 49.54 49.75 0 -0.47(-0.94%)
Nov 19, 2013 51.87 51.94 50.00 50.22 3,131,295 -1.30(-2.52%)
Nov 18, 2013 52.79 52.83 51.33 51.52 1,733,765 -1.09(-2.07%)
Nov 15, 2013 52.53 52.67 51.68 52.61 0 +0.30(+0.57%)
Nov 14, 2013 52.21 52.80 52.21 52.31 1,498,811 -0.04(-0.08%)
Nov 13, 2013 52.11 52.58 51.85 52.35 1,652,321 -0.02(-0.04%)
Nov 12, 2013 52.66 52.80 52.10 52.37 1,168,238 -0.35(-0.66%)
Nov 11, 2013 52.33 52.85 52.00 52.72 0 -0.13(-0.25%)
Nov 08, 2013 52.44 53.05 52.10 52.85 0 +0.76(+1.46%)
Nov 07, 2013 53.94 54.08 51.99 52.09 3,188,706 -1.99(-3.68%)
Nov 06, 2013 54.32 54.50 53.47 54.08 1,155,162 -0.07(-0.13%)
Nov 05, 2013 53.59 54.38 53.19 54.15 1,592,974 +0.39(+0.73%)
Nov 04, 2013 53.26 53.90 52.88 53.76 1,613,617 +0.14(+0.26%)
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.