Lam Research (NQ: LRCX )

624.41 USD +9.87 (+1.61%)
Streaming Delayed Price Updated: 2:24 PM EDT, Apr 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 43.34 44.56 43.34 44.28 1,732,893 +1.01(+2.33%)
Jun 29, 2011 43.50 43.98 43.09 43.27 1,716,651 -0.15(-0.35%)
Jun 28, 2011 43.42 43.51 43.09 43.42 1,168,568 +0.09(+0.21%)
Jun 27, 2011 43.07 43.77 42.47 43.33 1,430,303 +0.11(+0.25%)
Jun 24, 2011 43.28 43.75 42.40 43.22 2,813,418 -0.12(-0.28%)
Jun 23, 2011 42.37 43.44 42.01 43.34 1,737,885 +0.42(+0.98%)
Jun 22, 2011 42.57 43.47 42.39 42.92 2,540,758 +0.39(+0.92%)
Jun 21, 2011 42.29 42.80 41.77 42.53 2,968,560 +0.49(+1.17%)
Jun 20, 2011 42.22 42.38 41.92 42.04 1,909,902 -0.39(-0.92%)
Jun 17, 2011 43.74 43.89 42.00 42.43 3,360,748 -0.93(-2.14%)
Jun 16, 2011 43.99 43.99 43.00 43.36 2,694,935 -0.70(-1.59%)
Jun 15, 2011 44.40 44.75 43.71 44.06 1,720,105 -0.87(-1.94%)
Jun 14, 2011 44.67 45.18 44.47 44.93 1,737,650 +0.72(+1.63%)
Jun 13, 2011 44.62 44.95 44.14 44.21 1,064,703 -0.27(-0.61%)
Jun 10, 2011 44.94 45.01 43.67 44.48 2,534,401 -0.60(-1.33%)
Jun 09, 2011 45.38 45.77 44.85 45.08 1,946,620 -0.20(-0.44%)
Jun 08, 2011 45.86 45.97 45.07 45.28 3,446,943 -0.73(-1.59%)
Jun 07, 2011 45.52 46.45 45.43 46.01 1,636,227 +0.64(+1.41%)
Jun 06, 2011 45.96 46.10 45.23 45.37 1,329,898 -0.45(-0.98%)
Jun 03, 2011 46.11 46.76 45.75 45.82 1,611,123 +0.28(+0.61%)
May 24, 2011 46.33 46.54 45.37 45.54 1,690,782 -0.73(-1.58%)
May 23, 2011 46.43 46.54 45.94 46.27 2,085,731 -0.92(-1.95%)
May 20, 2011 46.59 47.38 46.06 47.19 1,947,902 +0.58(+1.24%)
May 19, 2011 47.72 47.90 45.91 46.61 3,348,773 -0.57(-1.21%)
May 18, 2011 46.73 47.49 46.57 47.18 1,567,006 +0.42(+0.90%)
May 17, 2011 46.93 47.04 46.19 46.76 2,406,053 -0.38(-0.81%)
May 16, 2011 47.27 47.98 47.01 47.14 2,344,410 -0.32(-0.67%)
May 13, 2011 47.53 47.87 46.99 47.46 2,019,646 -0.01(-0.02%)
May 12, 2011 47.02 47.87 46.79 47.47 3,682,945 +0.17(+0.36%)
May 11, 2011 47.87 48.41 47.10 47.30 3,428,561 -0.98(-2.03%)
May 10, 2011 48.64 48.99 47.88 48.28 3,590,181 -0.07(-0.14%)
May 09, 2011 48.55 48.99 47.94 48.35 3,360,064 -0.28(-0.58%)
May 06, 2011 49.06 49.88 48.16 48.63 7,531,172 +1.07(+2.25%)
May 05, 2011 46.75 49.31 46.62 47.56 4,518,697 +0.19(+0.40%)
May 04, 2011 48.38 49.41 46.48 47.37 4,059,914 +0.42(+0.89%)
May 03, 2011 48.08 48.38 46.45 46.95 4,011,545 -1.14(-2.37%)
May 02, 2011 48.19 48.62 48.02 48.09 1,434,514 -0.22(-0.46%)
Apr 29, 2011 48.55 48.91 48.19 48.31 2,654,857 -0.35(-0.72%)
Apr 28, 2011 49.04 49.35 47.92 48.66 2,995,652 -0.57(-1.16%)
Apr 27, 2011 49.37 49.90 48.66 49.23 2,172,651 -0.20(-0.40%)
Apr 26, 2011 49.35 49.49 48.46 49.43 3,517,741 +0.11(+0.22%)
Apr 25, 2011 49.90 49.99 48.87 49.32 1,681,444 +0.34(+0.69%)
Apr 21, 2011 50.29 50.69 48.63 48.98 5,965,284 -3.06(-5.88%)
Apr 20, 2011 51.04 52.24 51.00 52.04 2,395,294 +2.21(+4.44%)
Apr 19, 2011 50.01 50.38 49.51 49.83 2,346,417 -0.10(-0.20%)
Apr 18, 2011 51.20 51.39 49.64 49.93 2,234,691 -1.97(-3.80%)
Apr 15, 2011 50.87 52.25 50.52 51.90 1,701,985 +0.91(+1.78%)
Apr 14, 2011 50.75 51.05 49.69 50.99 2,452,155 -0.24(-0.47%)
Apr 13, 2011 52.08 52.27 50.27 51.23 4,319,335 -0.71(-1.37%)
Apr 12, 2011 52.49 52.62 51.76 51.94 1,409,171 -0.98(-1.85%)
Apr 11, 2011 52.59 53.31 51.95 52.92 1,767,269 +0.50(+0.95%)
Apr 08, 2011 53.83 54.07 52.00 52.42 2,655,031 -1.10(-2.06%)
Apr 07, 2011 54.70 54.99 51.62 53.52 4,463,458 -2.80(-4.97%)
Apr 06, 2011 55.62 56.40 55.26 56.32 1,087,416 +1.29(+2.34%)
Apr 05, 2011 55.20 55.72 54.67 55.03 1,067,470 +0.13(+0.24%)
Apr 04, 2011 56.79 56.79 54.58 54.90 1,303,758 -1.41(-2.50%)
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.