Lam Research (NQ: LRCX )

556.74 USD +1.32 (+0.24%)
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, 2008 37.55 38.51 37.55 38.22 1,747,856 +0.49(+1.30%)
Mar 28, 2008 37.71 38.61 37.60 37.73 2,072,474 +0.14(+0.37%)
Mar 27, 2008 38.03 38.41 37.54 37.59 2,446,670 -0.18(-0.48%)
Mar 26, 2008 37.93 38.17 37.05 37.77 2,030,768 -0.48(-1.25%)
Mar 25, 2008 37.95 38.57 37.72 38.25 1,299,637 +0.16(+0.42%)
Mar 24, 2008 37.18 38.47 36.95 38.09 3,740,123 +1.19(+3.22%)
Mar 21, 2008 36.69 37.15 36.15 36.90 3,188,402 +0.00(+0.00%)
Mar 20, 2008 36.69 37.15 36.15 36.90 3,188,402 +0.09(+0.24%)
Mar 19, 2008 39.20 39.21 36.78 36.81 3,086,120 -1.97(-5.08%)
Mar 18, 2008 38.20 38.97 37.72 38.78 3,383,839 +1.27(+3.39%)
Mar 17, 2008 37.94 38.61 36.76 37.51 3,129,756 -1.03(-2.67%)
Mar 14, 2008 40.67 40.85 38.41 38.54 2,614,574 -1.92(-4.75%)
Mar 13, 2008 38.13 40.50 37.59 40.46 3,551,353 +1.93(+5.01%)
Mar 12, 2008 39.04 39.17 37.90 38.53 3,098,322 -0.47(-1.21%)
Mar 11, 2008 38.25 39.10 37.86 39.00 2,348,601 +1.61(+4.31%)
Mar 10, 2008 38.41 38.54 37.36 37.39 1,578,083 -0.97(-2.53%)
Mar 07, 2008 37.74 39.17 37.53 38.36 3,249,869 +0.48(+1.27%)
Mar 06, 2008 39.59 39.98 37.75 37.88 2,597,408 -1.80(-4.54%)
Mar 05, 2008 39.94 40.74 39.24 39.68 2,630,396 -0.24(-0.60%)
Mar 04, 2008 39.41 39.95 38.51 39.92 2,374,394 -0.05(-0.13%)
Mar 03, 2008 40.05 40.58 39.50 39.97 2,237,352 -0.27(-0.67%)
Feb 29, 2008 41.92 42.31 40.09 40.24 3,024,270 -2.14(-5.05%)
Feb 28, 2008 42.52 42.74 41.46 42.38 3,819,313 -0.53(-1.24%)
Feb 27, 2008 42.37 43.07 41.79 42.91 2,973,000 +1.02(+2.43%)
Feb 26, 2008 40.63 42.53 40.09 41.89 3,710,762 +1.07(+2.62%)
Feb 25, 2008 40.31 41.25 39.80 40.82 2,192,320 +0.51(+1.27%)
Feb 22, 2008 40.03 40.44 39.42 40.31 1,535,471 +0.37(+0.93%)
Feb 21, 2008 40.18 41.69 39.82 39.94 2,703,345 -0.04(-0.10%)
Feb 20, 2008 38.40 40.44 38.38 39.98 3,112,834 +1.24(+3.20%)
Feb 19, 2008 39.63 39.75 38.50 38.74 2,632,252 +0.49(+1.28%)
Feb 18, 2008 38.45 38.95 37.44 38.25 2,428,503 +0.00(+0.00%)
Feb 15, 2008 38.45 38.95 37.44 38.25 2,428,503 -0.53(-1.37%)
Feb 14, 2008 39.70 39.79 38.60 38.78 2,362,929 -0.82(-2.07%)
Feb 13, 2008 38.89 39.86 38.62 39.60 4,227,322 +1.71(+4.51%)
Feb 12, 2008 39.70 39.82 37.77 37.89 3,222,465 -1.63(-4.12%)
Feb 11, 2008 38.62 39.94 38.52 39.52 2,462,252 +1.00(+2.60%)
Feb 08, 2008 37.78 38.72 37.58 38.52 2,532,010 +0.30(+0.78%)
Feb 07, 2008 37.78 38.84 36.86 38.22 2,431,795 +0.26(+0.68%)
Feb 06, 2008 38.82 39.52 37.90 37.96 3,384,934 -0.72(-1.86%)
Feb 05, 2008 39.08 39.58 38.51 38.68 2,400,354 -1.15(-2.89%)
Feb 04, 2008 40.35 41.16 39.70 39.83 1,766,505 -0.88(-2.16%)
Feb 01, 2008 38.52 40.85 38.52 40.71 3,390,970 +2.32(+6.04%)
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%)
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.