Lam Research (NQ: LRCX )

695.51 USD -34.31 (-4.70%)
Streaming Delayed Price Updated: 12:24 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 38.39 39.43 37.98 38.39 3,305,266 -0.60(-1.54%)
Jan 30, 2008 40.10 40.29 38.75 38.99 3,136,541 -1.17(-2.91%)
Jan 29, 2008 40.15 40.29 38.33 40.16 1,947,683 +0.36(+0.90%)
Jan 28, 2008 39.49 39.92 38.94 39.80 2,500,227 +0.44(+1.12%)
Jan 25, 2008 42.74 43.49 39.33 39.36 4,656,795 -1.71(-4.16%)
Jan 24, 2008 40.49 42.44 40.36 41.07 3,632,436 +0.58(+1.43%)
Jan 23, 2008 38.64 40.67 37.55 40.49 4,082,518 +0.51(+1.28%)
Jan 22, 2008 40.03 41.19 39.31 39.98 3,405,555 -1.61(-3.87%)
Jan 21, 2008 40.59 42.00 39.51 41.59 4,245,742 +0.00(+0.00%)
Jan 18, 2008 40.59 42.00 39.51 41.59 4,245,742 +1.87(+4.71%)
Jan 17, 2008 40.73 41.70 39.67 39.72 3,550,850 -0.95(-2.34%)
Jan 16, 2008 38.12 41.68 37.63 40.67 5,642,194 +2.47(+6.47%)
Jan 15, 2008 39.61 39.67 37.92 38.20 3,030,156 -1.33(-3.36%)
Jan 14, 2008 38.23 39.92 38.23 39.53 2,372,731 +1.60(+4.22%)
Jan 11, 2008 38.44 38.91 37.53 37.93 2,292,688 -0.90(-2.32%)
Jan 10, 2008 38.34 39.26 37.91 38.83 2,245,465 -0.05(-0.13%)
Jan 09, 2008 38.43 38.95 37.19 38.88 3,908,162 +0.57(+1.49%)
Jan 08, 2008 40.05 41.57 38.31 38.31 3,722,124 -1.97(-4.89%)
Jan 07, 2008 40.42 41.08 39.81 40.28 4,009,424 +0.26(+0.65%)
Jan 04, 2008 41.28 41.32 39.47 40.02 2,781,215 -1.75(-4.19%)
Jan 03, 2008 42.56 42.76 41.42 41.77 2,959,425 -0.86(-2.02%)
Jan 02, 2008 42.96 43.80 42.05 42.63 2,313,808 -0.60(-1.39%)
Jan 01, 2008 43.13 44.09 43.10 43.23 1,074,535 +0.00(+0.00%)
Dec 31, 2007 43.13 44.09 43.10 43.23 1,074,535 -0.30(-0.69%)
Dec 28, 2007 44.44 44.44 43.10 43.53 1,162,083 -0.37(-0.84%)
Dec 27, 2007 44.89 44.96 43.64 43.90 1,026,653 -0.74(-1.66%)
Dec 26, 2007 44.88 45.23 44.25 44.64 957,668 -0.23(-0.51%)
Dec 24, 2007 44.74 46.19 44.35 44.87 998,599 +0.45(+1.01%)
Dec 21, 2007 44.59 44.70 43.87 44.42 2,618,287 +0.68(+1.55%)
Dec 20, 2007 43.06 43.74 42.67 43.74 1,834,988 +0.83(+1.93%)
Dec 19, 2007 44.06 44.34 42.91 42.91 2,030,398 -1.28(-2.90%)
Dec 18, 2007 44.49 44.67 43.78 44.19 1,377,147 +0.02(+0.05%)
Dec 17, 2007 44.30 45.27 44.17 44.17 1,789,244 -0.08(-0.18%)
Dec 14, 2007 44.18 44.73 43.89 44.25 1,444,564 -0.31(-0.70%)
Dec 13, 2007 44.87 45.15 43.87 44.56 1,680,136 -0.61(-1.35%)
Dec 12, 2007 45.94 45.97 44.59 45.17 2,255,383 +0.04(+0.09%)
Dec 11, 2007 47.71 47.75 45.01 45.13 3,370,239 -2.48(-5.21%)
Dec 10, 2007 47.68 47.90 47.15 47.61 1,633,749 +0.41(+0.87%)
Dec 07, 2007 47.54 47.95 47.04 47.20 1,700,029 -0.36(-0.76%)
Dec 06, 2007 45.60 47.79 45.28 47.56 2,968,262 +1.98(+4.34%)
Dec 05, 2007 45.66 46.29 45.18 45.58 2,299,413 +0.26(+0.57%)
Dec 04, 2007 44.91 45.64 44.80 45.32 1,787,006 -0.37(-0.81%)
Dec 03, 2007 45.71 46.38 45.44 45.69 1,410,383 -0.16(-0.35%)
Nov 30, 2007 47.99 48.00 45.72 45.85 2,643,644 -1.50(-3.17%)
Nov 29, 2007 47.19 48.00 46.30 47.35 1,845,656 +0.64(+1.37%)
Nov 28, 2007 44.35 47.37 44.22 46.71 2,598,668 +2.31(+5.20%)
Nov 27, 2007 43.66 44.70 43.43 44.40 1,762,713 +0.69(+1.58%)
Nov 26, 2007 45.06 45.25 43.71 43.71 1,562,284 -1.20(-2.67%)
Nov 23, 2007 45.10 45.35 44.40 44.91 674,057 +0.41(+0.92%)
Nov 21, 2007 44.60 45.35 44.07 44.50 1,645,253 -0.13(-0.29%)
Nov 20, 2007 45.36 45.61 44.00 44.63 2,613,969 -0.78(-1.72%)
Nov 19, 2007 45.99 46.20 45.00 45.41 1,768,000 -0.59(-1.28%)
Nov 16, 2007 47.36 47.53 45.52 46.00 3,009,448 -1.12(-2.38%)
Nov 15, 2007 46.51 47.60 46.25 47.12 3,027,458 -0.09(-0.19%)
Nov 14, 2007 47.83 47.98 47.05 47.21 2,381,387 -0.69(-1.44%)
Nov 13, 2007 47.10 48.29 47.09 47.90 2,773,003 +0.88(+1.87%)
Nov 12, 2007 47.20 47.69 46.35 47.02 2,212,079 -0.17(-0.36%)
Nov 09, 2007 46.30 47.82 45.88 47.19 2,933,119 +0.33(+0.70%)
Nov 08, 2007 46.93 47.71 45.71 46.86 3,986,503 +0.27(+0.58%)
Nov 07, 2007 47.23 48.10 46.57 46.59 2,468,102 -1.12(-2.35%)
Nov 06, 2007 48.50 48.58 47.32 47.71 2,308,911 -0.42(-0.87%)
Nov 05, 2007 48.20 48.60 47.36 48.13 2,332,539 -0.52(-1.07%)
Nov 02, 2007 49.57 49.60 48.23 48.65 1,898,520 -0.19(-0.39%)
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.