Lam Research (NQ: LRCX )

650.27 USD -11.73 (-1.77%)
Official Closing Price Updated: 7:59 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 38.06 38.30 36.91 37.16 3,141,393 -0.58(-1.54%)
Aug 30, 2011 38.47 38.62 37.55 37.74 2,488,716 -1.00(-2.58%)
Aug 29, 2011 37.84 38.96 37.71 38.74 1,807,389 +1.44(+3.86%)
Aug 26, 2011 36.03 37.56 35.72 37.30 1,571,630 +0.92(+2.53%)
Aug 25, 2011 37.11 37.69 36.10 36.38 2,236,448 -1.14(-3.04%)
Aug 24, 2011 37.27 37.60 36.65 37.52 1,887,336 +0.12(+0.32%)
Aug 23, 2011 36.03 37.57 35.97 37.40 2,692,670 +1.54(+4.29%)
Aug 22, 2011 36.83 36.98 35.73 35.86 1,944,477 -0.13(-0.36%)
Aug 19, 2011 35.79 36.87 35.75 35.99 2,210,860 -0.15(-0.42%)
Aug 18, 2011 37.41 37.49 35.94 36.14 2,510,133 -2.20(-5.74%)
Aug 17, 2011 38.83 39.39 38.09 38.34 2,052,492 -0.40(-1.03%)
Aug 16, 2011 39.48 39.80 38.53 38.74 2,505,903 -1.09(-2.74%)
Aug 15, 2011 38.96 39.83 38.84 39.83 2,011,347 +1.10(+2.84%)
Aug 12, 2011 38.76 39.29 38.04 38.73 3,378,914 +0.10(+0.26%)
Aug 11, 2011 36.75 39.02 36.75 38.63 3,794,294 +2.14(+5.86%)
Aug 10, 2011 36.18 37.82 35.80 36.49 3,645,814 -0.53(-1.43%)
Aug 09, 2011 36.26 37.09 35.03 37.02 5,230,671 +1.64(+4.64%)
Aug 08, 2011 35.78 36.96 35.25 35.38 3,955,301 -1.82(-4.89%)
Aug 05, 2011 38.10 39.11 36.17 37.20 4,572,511 -0.37(-0.98%)
Aug 04, 2011 39.33 39.62 37.53 37.57 4,403,703 -2.32(-5.82%)
Aug 03, 2011 39.72 40.19 39.00 39.89 2,096,205 +0.30(+0.76%)
Aug 02, 2011 40.35 40.61 39.49 39.59 3,254,018 -1.16(-2.85%)
Aug 01, 2011 41.55 41.77 40.36 40.75 3,455,635 -0.13(-0.32%)
Jul 29, 2011 42.05 42.30 40.80 40.88 4,531,140 -1.75(-4.11%)
Jul 28, 2011 40.74 42.95 40.69 42.63 4,436,245 +0.41(+0.97%)
Jul 27, 2011 43.35 43.39 41.97 42.22 2,727,630 -1.61(-3.67%)
Jul 26, 2011 43.86 44.59 43.70 43.83 1,551,109 -0.19(-0.43%)
Jul 25, 2011 43.83 44.33 43.49 44.02 1,672,951 -0.24(-0.54%)
Jul 22, 2011 43.99 44.45 42.97 44.26 1,713,375 +1.12(+2.60%)
Jul 21, 2011 42.40 43.57 41.76 43.14 2,318,990 +1.01(+2.40%)
Jul 20, 2011 42.31 42.67 42.10 42.13 1,539,657 -0.24(-0.57%)
Jul 19, 2011 41.73 42.55 41.71 42.37 1,477,216 +0.96(+2.32%)
Jul 18, 2011 41.89 42.08 40.78 41.41 2,423,287 -0.65(-1.55%)
Jul 15, 2011 41.96 42.16 41.35 42.06 1,685,025 +0.21(+0.50%)
Jul 14, 2011 42.72 43.10 41.54 41.85 3,028,410 -0.83(-1.94%)
Jul 13, 2011 42.57 43.44 42.23 42.68 2,698,849 +0.07(+0.16%)
Jul 12, 2011 44.20 44.40 41.90 42.61 5,877,973 -2.25(-5.02%)
Jul 11, 2011 44.84 46.27 44.41 44.86 4,422,594 +0.69(+1.56%)
Jul 08, 2011 44.34 44.43 43.75 44.17 2,041,349 -0.57(-1.27%)
Jul 07, 2011 43.64 45.12 43.60 44.74 2,900,090 +1.51(+3.49%)
Jul 06, 2011 44.28 44.31 43.04 43.23 3,125,610 -1.30(-2.92%)
Jul 05, 2011 45.29 45.42 44.23 44.53 1,681,752 -0.74(-1.63%)
Jul 01, 2011 44.32 45.65 43.90 45.27 1,537,412 +0.99(+2.24%)
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%)
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.