Lam Research (NQ: LRCX )

570.83 USD +2.13 (+0.37%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 54.15 54.62 53.89 54.26 1,955,374 -0.08(-0.14%)
Oct 30, 2013 55.03 55.10 53.94 54.34 1,507,701 -0.60(-1.09%)
Oct 29, 2013 54.43 55.13 54.12 54.94 2,466,240 +0.86(+1.59%)
Oct 28, 2013 54.53 54.68 53.72 54.08 1,900,090 -0.69(-1.26%)
Oct 25, 2013 53.34 54.82 52.39 54.77 0 +1.77(+3.34%)
Oct 24, 2013 54.94 55.47 52.70 53.00 7,344,505 +0.79(+1.51%)
Oct 23, 2013 53.62 53.68 52.05 52.21 3,204,601 -1.86(-3.44%)
Oct 22, 2013 54.18 54.42 53.65 54.07 2,069,908 +0.20(+0.37%)
Oct 21, 2013 54.19 54.49 53.61 53.87 1,280,533 +0.02(+0.04%)
Oct 18, 2013 53.74 54.30 53.18 53.85 1,782,274 +0.33(+0.62%)
Oct 17, 2013 53.04 53.65 53.03 53.52 1,587,044 -0.02(-0.04%)
Oct 16, 2013 53.13 54.00 52.89 53.54 3,328,637 +0.92(+1.75%)
Oct 15, 2013 53.28 53.42 52.54 52.62 1,114,449 -0.68(-1.28%)
Oct 14, 2013 52.85 53.42 52.48 53.30 2,151,898 +0.47(+0.89%)
Oct 11, 2013 52.77 52.89 52.09 52.83 0 +0.11(+0.20%)
Oct 10, 2013 51.28 52.87 51.26 52.72 1,849,068 +2.15(+4.26%)
Oct 09, 2013 50.82 51.01 49.93 50.57 1,521,344 -0.17(-0.34%)
Oct 08, 2013 51.89 52.20 50.66 50.74 1,349,297 -1.01(-1.95%)
Oct 07, 2013 51.77 52.22 51.45 51.75 1,448,585 -0.25(-0.48%)
Oct 04, 2013 51.09 52.07 51.05 52.00 1,562,239 +0.80(+1.56%)
Oct 03, 2013 51.41 51.77 50.85 51.20 1,295,193 -0.17(-0.33%)
Oct 02, 2013 51.09 51.62 50.66 51.37 1,188,779 -0.23(-0.45%)
Oct 01, 2013 51.33 51.95 51.18 51.60 1,329,148 +0.40(+0.78%)
Sep 30, 2013 50.61 51.38 50.18 51.20 2,664,282 +0.06(+0.12%)
Sep 27, 2013 51.40 51.54 51.03 51.14 0 -0.48(-0.93%)
Sep 26, 2013 52.24 52.30 51.41 51.62 1,400,383 -0.37(-0.71%)
Sep 25, 2013 51.11 52.31 50.60 51.99 2,911,871 +0.99(+1.95%)
Sep 24, 2013 48.65 51.63 48.64 51.00 6,298,216 +1.58(+3.19%)
Sep 23, 2013 49.29 49.58 48.76 49.42 1,392,169 +0.12(+0.24%)
Sep 20, 2013 49.83 50.31 49.29 49.30 0 -0.53(-1.06%)
Sep 19, 2013 50.34 50.67 49.65 49.83 1,134,959 -0.39(-0.78%)
Sep 18, 2013 49.93 50.34 49.60 50.22 0 +0.29(+0.58%)
Sep 17, 2013 50.37 50.43 49.82 49.93 0 -0.28(-0.56%)
Sep 16, 2013 50.55 50.84 50.13 50.21 0 +0.36(+0.72%)
Sep 13, 2013 50.36 50.45 49.61 49.85 0 -0.55(-1.09%)
Sep 12, 2013 50.34 51.00 50.17 50.40 1,978,876 +0.19(+0.38%)
Sep 11, 2013 49.95 50.25 49.61 50.21 1,520,413 +0.00(+0.00%)
Sep 10, 2013 49.55 50.25 49.43 50.21 1,828,155 +0.92(+1.87%)
Sep 09, 2013 49.31 49.58 48.93 49.29 0 +0.13(+0.26%)
Sep 06, 2013 49.50 49.72 48.74 49.16 0 -0.39(-0.79%)
Sep 05, 2013 49.38 49.72 49.03 49.55 0 +0.08(+0.16%)
Sep 04, 2013 46.86 49.48 46.60 49.47 3,054,949 +2.62(+5.59%)
Sep 03, 2013 47.30 47.92 46.44 46.85 1,374,108 +0.18(+0.39%)
Aug 30, 2013 47.30 47.68 46.47 46.67 0 -0.55(-1.16%)
Aug 29, 2013 46.27 47.68 46.20 47.22 1,156,032 +0.82(+1.77%)
Aug 28, 2013 46.32 46.87 46.25 46.40 1,490,229 +0.01(+0.02%)
Aug 27, 2013 47.44 47.57 46.35 46.39 1,983,879 -1.50(-3.13%)
Aug 26, 2013 48.33 48.48 47.83 47.89 862,662 -0.37(-0.76%)
Aug 23, 2013 48.31 48.48 48.02 48.26 0 +0.10(+0.21%)
Aug 22, 2013 47.91 48.47 47.91 48.16 540,292 +0.49(+1.03%)
Aug 21, 2013 47.96 48.35 47.52 47.67 1,076,168 -0.58(-1.20%)
Aug 20, 2013 47.96 48.78 47.63 48.25 1,704,270 +0.40(+0.84%)
Aug 19, 2013 47.51 48.03 47.31 47.85 1,333,498 +0.01(+0.02%)
Aug 16, 2013 47.11 48.02 47.08 47.84 0 +0.64(+1.36%)
Aug 15, 2013 47.70 47.83 47.10 47.20 1,743,833 -1.03(-2.14%)
Aug 14, 2013 48.34 48.74 48.18 48.23 1,376,848 -0.26(-0.54%)
Aug 13, 2013 48.15 48.60 47.82 48.49 1,012,125 +0.51(+1.06%)
Aug 12, 2013 47.61 48.24 47.50 47.98 1,469,253 +0.28(+0.59%)
Aug 09, 2013 48.33 48.63 47.57 47.70 1,551,713 -0.79(-1.63%)
Aug 08, 2013 48.69 48.90 47.98 48.49 1,570,860 -0.02(-0.04%)
Aug 07, 2013 48.72 49.02 48.48 48.51 1,224,268 -0.34(-0.70%)
Aug 06, 2013 49.43 49.72 48.68 48.85 1,605,841 -0.70(-1.41%)
Aug 05, 2013 49.67 50.12 49.43 49.55 1,121,236 -0.58(-1.16%)
Aug 02, 2013 50.50 50.61 49.85 50.13 1,955,041 -0.76(-1.49%)
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.