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 (%)
Nov 30, 2011 38.69 40.79 38.56 40.77 3,362,194 +2.95(+7.80%)
Nov 29, 2011 38.06 38.07 37.49 37.82 1,810,512 +0.05(+0.13%)
Nov 28, 2011 37.66 38.16 37.33 37.77 3,892,644 +1.01(+2.75%)
Nov 25, 2011 36.75 37.80 36.59 36.76 955,694 -0.21(-0.57%)
Nov 23, 2011 37.86 38.02 36.96 36.97 1,432,916 -1.06(-2.79%)
Nov 22, 2011 38.91 39.13 37.95 38.03 1,758,524 -0.96(-2.46%)
Nov 21, 2011 40.00 40.09 38.75 38.99 3,735,798 -1.49(-3.68%)
Nov 18, 2011 41.62 41.84 40.45 40.48 3,386,080 -1.12(-2.69%)
Nov 17, 2011 43.75 43.76 41.37 41.60 3,179,478 -2.36(-5.37%)
Nov 16, 2011 44.28 45.08 43.87 43.96 2,347,785 -1.05(-2.33%)
Nov 15, 2011 44.34 45.48 44.23 45.01 2,545,780 +0.46(+1.03%)
Nov 14, 2011 44.95 45.20 44.24 44.55 2,419,887 -0.33(-0.74%)
Nov 11, 2011 42.88 45.04 42.64 44.88 2,554,305 +2.55(+6.02%)
Nov 10, 2011 42.58 42.79 41.69 42.33 1,607,514 +0.42(+1.00%)
Nov 09, 2011 42.50 42.68 41.68 41.91 2,546,230 -1.51(-3.48%)
Nov 08, 2011 44.11 44.43 42.99 43.42 2,767,550 -0.21(-0.48%)
Nov 07, 2011 43.67 43.74 42.58 43.63 1,388,950 -0.20(-0.46%)
Nov 04, 2011 43.38 44.24 42.87 43.83 1,931,886 +0.10(+0.23%)
Nov 03, 2011 42.81 43.91 41.86 43.73 1,531,913 +1.23(+2.89%)
Nov 02, 2011 42.46 42.96 41.96 42.50 1,680,508 +0.31(+0.73%)
Nov 01, 2011 41.83 42.94 41.54 42.19 2,517,288 -0.80(-1.86%)
Oct 31, 2011 43.68 43.88 42.62 42.99 2,404,952 -1.33(-3.00%)
Oct 28, 2011 43.57 44.38 43.22 44.32 1,941,002 +0.49(+1.12%)
Oct 27, 2011 43.49 44.26 43.07 43.83 3,224,145 +2.16(+5.18%)
Oct 26, 2011 42.71 42.98 40.93 41.67 3,064,177 -0.75(-1.77%)
Oct 25, 2011 42.24 43.33 42.15 42.42 4,558,695 -0.02(-0.05%)
Oct 24, 2011 40.98 42.59 40.74 42.44 3,231,403 +1.83(+4.51%)
Oct 21, 2011 40.59 41.23 40.25 40.61 2,200,150 +0.50(+1.25%)
Oct 20, 2011 40.04 40.30 38.00 40.11 7,974,997 -2.52(-5.91%)
Oct 19, 2011 43.36 43.36 42.42 42.63 2,355,603 -0.88(-2.02%)
Oct 18, 2011 43.17 43.76 42.19 43.51 2,372,284 +0.79(+1.85%)
Oct 17, 2011 43.65 43.75 42.54 42.72 1,810,149 -1.09(-2.49%)
Oct 14, 2011 44.26 44.26 42.90 43.81 2,133,032 -0.14(-0.32%)
Oct 13, 2011 43.07 44.11 43.05 43.95 2,040,050 +0.47(+1.08%)
Oct 12, 2011 42.89 44.07 42.80 43.48 4,314,752 +1.11(+2.62%)
Oct 11, 2011 42.28 42.80 41.83 42.37 2,576,097 -0.05(-0.12%)
Oct 10, 2011 41.32 42.48 41.01 42.42 2,066,310 +1.60(+3.92%)
Oct 07, 2011 40.96 41.35 40.29 40.82 2,423,436 +0.07(+0.17%)
Oct 06, 2011 40.30 41.03 39.27 40.75 3,676,436 +0.78(+1.95%)
Oct 05, 2011 38.72 40.13 37.75 39.97 2,758,738 +1.48(+3.85%)
Oct 04, 2011 36.06 38.53 36.06 38.49 3,913,390 +1.83(+4.99%)
Oct 03, 2011 37.74 38.34 36.52 36.66 3,061,215 -1.32(-3.48%)
Sep 30, 2011 37.88 38.78 37.53 37.98 2,778,427 -0.34(-0.89%)
Sep 29, 2011 38.54 39.17 37.44 38.32 2,131,883 +0.46(+1.21%)
Sep 28, 2011 39.36 39.51 37.80 37.86 2,427,299 -1.23(-3.15%)
Sep 27, 2011 38.70 40.12 38.35 39.09 2,537,588 +0.83(+2.17%)
Sep 26, 2011 37.59 38.30 36.39 38.26 3,995,109 +1.36(+3.69%)
Sep 23, 2011 36.65 37.41 36.24 36.90 3,120,944 +0.01(+0.03%)
Sep 22, 2011 37.05 37.52 36.18 36.89 3,905,565 -1.24(-3.25%)
Sep 21, 2011 38.76 39.20 38.12 38.13 2,724,372 -0.83(-2.13%)
Sep 20, 2011 38.50 39.08 38.10 38.96 2,989,188 +0.45(+1.17%)
Sep 19, 2011 38.62 38.99 37.55 38.51 4,828,627 -1.24(-3.12%)
Sep 16, 2011 39.56 40.13 39.46 39.75 2,434,276 +0.18(+0.45%)
Sep 15, 2011 40.17 40.77 39.29 39.57 3,528,721 -0.26(-0.65%)
Sep 14, 2011 38.46 40.38 38.36 39.83 4,850,203 +1.54(+4.02%)
Sep 13, 2011 37.39 38.39 37.12 38.29 2,922,520 +1.10(+2.96%)
Sep 12, 2011 36.55 37.37 36.38 37.19 3,792,189 +0.01(+0.03%)
Sep 09, 2011 36.67 37.90 36.52 37.18 3,995,342 +0.38(+1.03%)
Sep 08, 2011 37.03 37.72 36.43 36.80 2,920,023 -0.43(-1.15%)
Sep 07, 2011 36.18 37.56 36.04 37.23 2,532,362 +1.68(+4.73%)
Sep 06, 2011 35.04 35.62 34.92 35.55 2,545,564 -0.67(-1.85%)
Sep 02, 2011 36.29 36.80 35.96 36.22 2,056,774 -0.36(-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.