Lam Research (NQ: LRCX )

641.98 USD -18.81 (-2.85%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 41.95 42.01 41.63 41.67 1,417,427 -0.40(-0.95%)
Apr 27, 2012 41.50 42.15 40.59 42.07 2,890,911 +0.35(+0.84%)
Apr 26, 2012 40.67 41.88 40.59 41.72 3,084,354 +1.05(+2.58%)
Apr 25, 2012 40.52 40.86 40.07 40.67 1,989,192 +0.67(+1.67%)
Apr 24, 2012 39.86 40.22 39.81 40.00 2,314,466 +0.10(+0.25%)
Apr 23, 2012 39.95 40.03 39.49 39.90 2,554,416 -0.49(-1.21%)
Apr 20, 2012 41.52 41.54 40.30 40.39 3,019,853 -1.05(-2.53%)
Apr 19, 2012 41.73 42.59 41.30 41.44 2,708,573 -0.60(-1.43%)
Apr 18, 2012 41.81 42.16 41.10 42.04 3,470,562 -0.74(-1.73%)
Apr 17, 2012 42.24 43.14 42.24 42.78 1,911,910 +0.63(+1.49%)
Apr 16, 2012 42.55 42.60 41.91 42.15 2,002,945 -0.03(-0.07%)
Apr 13, 2012 43.20 43.32 42.15 42.18 2,599,622 -1.24(-2.86%)
Apr 12, 2012 42.61 43.57 42.19 43.42 3,309,087 +0.83(+1.95%)
Apr 11, 2012 41.93 42.84 41.62 42.59 3,292,105 +1.18(+2.85%)
Apr 10, 2012 41.96 42.31 41.23 41.41 2,893,935 -0.55(-1.31%)
Apr 09, 2012 41.99 42.19 41.56 41.96 1,882,691 -0.52(-1.22%)
Apr 05, 2012 42.25 42.77 42.25 42.48 2,318,195 +0.05(+0.12%)
Apr 04, 2012 43.04 43.15 42.28 42.43 3,932,925 -1.13(-2.59%)
Apr 03, 2012 43.94 44.45 43.35 43.56 2,366,764 -0.61(-1.38%)
Apr 02, 2012 44.38 44.55 43.74 44.17 2,230,572 -0.45(-1.01%)
Mar 30, 2012 44.55 44.96 44.01 44.62 2,744,426 +0.39(+0.88%)
Mar 29, 2012 43.67 44.36 43.50 44.23 1,834,604 +0.35(+0.80%)
Mar 28, 2012 44.80 45.28 43.74 43.88 3,998,911 -1.03(-2.29%)
Mar 27, 2012 44.56 45.29 44.32 44.91 4,227,330 +0.42(+0.94%)
Mar 26, 2012 44.11 44.62 43.97 44.49 2,641,962 +0.67(+1.53%)
Mar 23, 2012 43.68 43.84 43.25 43.82 2,752,585 +0.37(+0.85%)
Mar 22, 2012 43.48 43.80 43.18 43.45 2,834,067 -0.30(-0.69%)
Mar 21, 2012 44.08 44.50 43.66 43.75 2,922,515 -0.33(-0.75%)
Mar 20, 2012 43.22 44.16 43.03 44.08 3,813,534 +0.50(+1.15%)
Mar 19, 2012 43.23 43.85 43.08 43.58 2,471,814 +0.30(+0.69%)
Mar 16, 2012 43.37 43.62 42.98 43.28 3,186,874 -0.02(-0.05%)
Mar 15, 2012 42.76 43.40 42.65 43.30 3,256,123 +0.72(+1.69%)
Mar 14, 2012 42.80 43.25 42.38 42.58 3,242,259 -0.36(-0.84%)
Mar 13, 2012 41.99 42.95 41.91 42.94 3,565,427 +1.22(+2.92%)
Mar 12, 2012 41.85 41.89 41.37 41.72 1,817,530 -0.23(-0.55%)
Mar 09, 2012 41.07 42.00 41.07 41.95 2,568,431 +0.85(+2.07%)
Mar 08, 2012 40.50 41.20 40.47 41.10 2,183,480 +0.84(+2.09%)
Mar 07, 2012 39.77 40.56 39.57 40.26 3,688,336 +0.72(+1.82%)
Mar 06, 2012 39.20 39.61 38.62 39.54 5,725,939 +0.04(+0.10%)
Mar 05, 2012 40.96 40.96 39.37 39.50 7,152,075 -1.54(-3.75%)
Mar 02, 2012 41.81 41.92 40.89 41.04 3,545,806 -0.70(-1.68%)
Mar 01, 2012 41.76 42.15 41.47 41.74 4,453,443 +0.04(+0.10%)
Feb 29, 2012 42.14 42.19 41.54 41.70 4,318,396 -0.43(-1.02%)
Feb 28, 2012 40.52 42.17 40.50 42.13 4,561,420 +1.48(+3.64%)
Feb 27, 2012 40.35 40.92 39.90 40.65 2,586,516 +0.09(+0.22%)
Feb 24, 2012 40.75 41.08 40.31 40.56 2,627,195 +0.06(+0.15%)
Feb 23, 2012 40.35 40.66 39.93 40.50 2,228,593 +0.04(+0.10%)
Feb 22, 2012 40.54 40.95 40.00 40.46 2,136,646 -0.12(-0.30%)
Feb 21, 2012 41.20 41.30 40.31 40.58 4,053,700 -1.40(-3.33%)
Feb 17, 2012 43.22 43.32 41.91 41.98 2,702,737 -0.97(-2.26%)
Feb 16, 2012 41.82 43.01 41.76 42.95 2,092,692 +1.20(+2.87%)
Feb 15, 2012 42.20 42.54 41.62 41.75 2,162,019 -0.16(-0.38%)
Feb 14, 2012 42.24 42.53 41.55 41.91 2,630,099 -0.45(-1.06%)
Feb 13, 2012 42.62 42.75 41.65 42.36 1,668,787 +0.03(+0.07%)
Feb 10, 2012 42.60 42.71 42.09 42.33 1,808,778 -0.78(-1.81%)
Feb 09, 2012 43.81 43.91 42.93 43.11 3,142,674 -0.51(-1.17%)
Feb 08, 2012 43.33 43.95 43.29 43.62 2,377,816 +0.24(+0.55%)
Feb 07, 2012 43.19 43.48 42.92 43.38 2,425,738 +0.15(+0.35%)
Feb 06, 2012 43.88 43.96 42.93 43.23 3,242,619 -0.96(-2.17%)
Feb 03, 2012 44.61 45.04 44.07 44.19 5,039,331 -0.32(-0.72%)
Feb 02, 2012 43.98 44.65 43.75 44.51 4,061,296 +0.54(+1.23%)
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.