Lam Research (NQ: LRCX )

556.74 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 25.02 25.50 25.00 25.12 1,466,200 -0.20(-0.79%)
Mar 30, 2004 25.20 25.41 24.85 25.32 1,361,200 +0.11(+0.44%)
Mar 29, 2004 25.15 25.75 24.97 25.21 1,679,700 +0.13(+0.52%)
Mar 26, 2004 24.71 25.56 24.63 25.08 2,082,500 +0.13(+0.52%)
Mar 25, 2004 24.49 25.18 24.43 24.95 4,367,900 +0.81(+3.36%)
Mar 24, 2004 23.18 24.29 23.12 24.14 3,547,700 +1.02(+4.41%)
Mar 23, 2004 23.40 23.69 22.62 23.12 2,801,200 +0.21(+0.92%)
Mar 22, 2004 23.14 23.31 22.52 22.91 2,409,100 -0.53(-2.26%)
Mar 19, 2004 23.96 24.57 23.28 23.44 2,899,900 -0.65(-2.70%)
Mar 18, 2004 24.37 24.91 23.81 24.09 1,948,400 -0.49(-1.99%)
Mar 17, 2004 24.27 24.66 24.22 24.58 1,388,500 +0.52(+2.16%)
Mar 16, 2004 24.14 24.49 23.60 24.06 2,498,200 +0.30(+1.26%)
Mar 15, 2004 24.64 24.75 23.73 23.76 1,767,300 -1.12(-4.50%)
Mar 12, 2004 24.46 24.88 24.21 24.88 2,685,100 +0.77(+3.19%)
Mar 11, 2004 23.76 24.74 23.63 24.11 4,387,800 +0.33(+1.39%)
Mar 10, 2004 23.57 24.55 23.55 23.78 6,235,400 +0.40(+1.71%)
Mar 09, 2004 23.80 23.88 22.87 23.38 4,933,400 -0.45(-1.89%)
Mar 08, 2004 25.18 25.62 23.72 23.83 3,179,700 -1.23(-4.91%)
Mar 05, 2004 25.98 26.35 24.97 25.06 5,015,900 -1.18(-4.50%)
Mar 04, 2004 25.51 26.30 25.47 26.24 1,618,800 +0.71(+2.78%)
Mar 03, 2004 26.17 26.31 25.39 25.53 2,216,600 -0.79(-3.00%)
Mar 02, 2004 26.47 27.07 26.12 26.32 2,545,300 -0.05(-0.19%)
Mar 01, 2004 25.57 26.55 25.30 26.37 3,366,600 +0.80(+3.13%)
Feb 27, 2004 25.51 25.80 25.04 25.57 3,228,600 +0.19(+0.75%)
Feb 26, 2004 24.94 25.85 24.43 25.38 2,078,900 +0.46(+1.85%)
Feb 25, 2004 24.90 25.35 24.52 24.92 2,477,000 +0.40(+1.63%)
Feb 24, 2004 24.75 24.99 24.06 24.52 5,244,700 -0.47(-1.88%)
Feb 23, 2004 26.25 26.38 24.68 24.99 4,322,300 -1.26(-4.80%)
Feb 20, 2004 27.01 27.05 25.82 26.25 3,630,000 -0.91(-3.35%)
Feb 19, 2004 29.35 29.50 27.12 27.16 5,060,600 -0.98(-3.48%)
Feb 18, 2004 27.96 28.27 27.70 28.14 2,205,000 +0.14(+0.50%)
Feb 17, 2004 27.60 28.05 27.40 28.00 2,924,300 +0.57(+2.08%)
Feb 13, 2004 27.89 28.18 27.19 27.43 3,735,900 -0.13(-0.47%)
Feb 12, 2004 27.88 28.41 27.50 27.56 3,095,400 -0.10(-0.36%)
Feb 11, 2004 27.28 28.00 27.17 27.66 2,996,400 +0.56(+2.07%)
Feb 10, 2004 27.17 27.43 26.77 27.10 2,610,600 -0.18(-0.66%)
Feb 09, 2004 27.54 27.90 27.26 27.28 2,508,700 -0.14(-0.51%)
Feb 06, 2004 26.13 27.55 26.13 27.42 2,590,700 +1.30(+4.98%)
Feb 05, 2004 26.01 26.63 25.92 26.12 1,939,500 +0.29(+1.12%)
Feb 04, 2004 26.12 26.35 25.58 25.83 3,459,800 -0.74(-2.79%)
Feb 03, 2004 26.21 26.87 26.14 26.57 4,405,300 +0.20(+0.76%)
Feb 02, 2004 27.29 27.50 26.16 26.37 3,587,000 -0.23(-0.86%)
Jan 30, 2004 26.57 27.06 26.26 26.60 3,280,700 +0.09(+0.34%)
Jan 29, 2004 27.67 27.75 25.72 26.51 6,511,000 -1.05(-3.81%)
Jan 28, 2004 27.50 28.29 27.26 27.56 4,803,800 +0.30(+1.10%)
Jan 27, 2004 28.01 28.06 27.10 27.26 6,242,400 -1.19(-4.18%)
Jan 26, 2004 29.07 29.56 27.55 28.45 7,992,800 -0.61(-2.10%)
Jan 23, 2004 32.18 32.20 28.85 29.06 8,313,800 -2.96(-9.24%)
Jan 22, 2004 33.78 34.50 32.01 32.02 3,740,800 -1.63(-4.84%)
Jan 21, 2004 34.51 34.56 33.30 33.65 2,626,000 -1.03(-2.97%)
Jan 20, 2004 34.30 34.75 33.67 34.68 1,757,200 +0.44(+1.29%)
Jan 16, 2004 34.21 34.45 33.50 34.24 2,377,400 +0.44(+1.30%)
Jan 15, 2004 32.90 34.22 32.67 33.80 4,051,264 +0.33(+0.99%)
Jan 14, 2004 34.52 34.63 32.60 33.47 3,401,809 -0.83(-2.42%)
Jan 13, 2004 35.45 35.50 33.51 34.30 3,411,160 -1.10(-3.10%)
Jan 12, 2004 34.58 35.48 34.24 35.40 1,606,367 +0.82(+2.37%)
Jan 09, 2004 33.37 35.31 33.24 34.58 3,621,111 +0.71(+2.10%)
Jan 08, 2004 33.85 34.00 33.20 33.87 1,557,377 +0.47(+1.41%)
Jan 07, 2004 33.53 33.75 32.92 33.40 2,325,895 -0.28(-0.83%)
Jan 06, 2004 33.70 34.05 33.25 33.68 1,864,700 -0.18(-0.53%)
Jan 05, 2004 32.21 34.16 31.99 33.86 2,386,000 +2.15(+6.78%)
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.