Lam Research (NQ: LRCX )

608.98 USD -6.87 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2003 17.03 18.04 17.00 17.85 2,514,000 +0.85(+5.00%)
May 29, 2003 16.49 17.09 16.38 17.00 2,078,000 +0.48(+2.91%)
May 28, 2003 16.50 16.77 16.38 16.52 1,568,600 -0.04(-0.24%)
May 27, 2003 15.47 16.65 15.38 16.56 2,166,300 +1.01(+6.50%)
May 23, 2003 15.74 15.74 15.34 15.55 1,048,900 -0.14(-0.89%)
May 22, 2003 15.23 15.85 15.23 15.69 823,100 +0.44(+2.89%)
May 21, 2003 15.10 15.27 14.85 15.25 1,579,900 +0.16(+1.06%)
May 20, 2003 15.25 15.42 14.95 15.09 1,026,400 +0.09(+0.60%)
May 19, 2003 15.64 15.69 14.96 15.00 2,191,200 -0.79(-5.00%)
May 16, 2003 16.17 16.19 15.66 15.79 3,302,300 -0.48(-2.95%)
May 15, 2003 16.30 16.77 15.88 16.27 2,347,000 -0.35(-2.11%)
May 14, 2003 16.37 16.73 16.11 16.62 2,336,200 +0.14(+0.85%)
May 13, 2003 16.37 16.51 16.12 16.48 2,410,500 -0.18(-1.08%)
May 12, 2003 16.12 16.70 16.09 16.66 2,254,500 +0.45(+2.78%)
May 09, 2003 15.61 16.26 15.61 16.21 1,968,500 +0.75(+4.85%)
May 08, 2003 15.54 15.60 15.21 15.46 1,608,800 -0.27(-1.72%)
May 07, 2003 15.78 15.94 15.51 15.73 2,047,700 -0.12(-0.76%)
May 06, 2003 15.70 16.08 15.45 15.85 1,429,700 +0.21(+1.34%)
May 05, 2003 15.50 16.00 15.46 15.64 1,472,100 +0.05(+0.32%)
May 02, 2003 15.00 15.68 15.00 15.59 2,751,400 +0.50(+3.31%)
May 01, 2003 14.76 15.11 14.50 15.09 2,628,800 +0.41(+2.79%)
Apr 30, 2003 14.74 14.90 14.44 14.68 1,942,300 -0.13(-0.88%)
Apr 29, 2003 14.04 14.98 14.04 14.81 3,482,300 +0.86(+6.16%)
Apr 28, 2003 13.55 14.00 13.55 13.95 1,240,600 +0.44(+3.26%)
Apr 25, 2003 13.98 14.00 13.35 13.51 1,980,400 -0.65(-4.59%)
Apr 24, 2003 14.09 14.61 14.09 14.16 2,391,100 -0.24(-1.67%)
Apr 23, 2003 14.39 14.51 14.21 14.40 3,244,400 +0.06(+0.42%)
Apr 22, 2003 13.62 14.58 13.25 14.34 3,064,800 +0.59(+4.29%)
Apr 21, 2003 13.36 13.79 13.23 13.75 2,833,100 +0.34(+2.54%)
Apr 17, 2003 12.58 13.46 12.19 13.41 7,355,300 +1.71(+14.62%)
Apr 16, 2003 11.78 12.16 11.56 11.70 3,358,600 +0.27(+2.36%)
Apr 15, 2003 10.85 11.59 10.77 11.43 3,237,800 +0.33(+2.97%)
Apr 14, 2003 11.08 11.15 10.92 11.10 2,836,500 +0.00(+0.00%)
Apr 11, 2003 11.53 11.69 11.05 11.10 2,732,100 -0.30(-2.63%)
Apr 10, 2003 11.43 11.52 11.21 11.40 1,103,900 -0.03(-0.26%)
Apr 09, 2003 11.75 12.02 11.40 11.43 1,873,700 -0.45(-3.79%)
Apr 08, 2003 12.45 12.47 11.84 11.88 1,472,000 -0.68(-5.41%)
Apr 07, 2003 12.74 13.04 12.41 12.56 1,470,700 +0.42(+3.46%)
Apr 04, 2003 12.36 12.39 12.01 12.14 1,470,900 -0.11(-0.90%)
Apr 03, 2003 12.21 12.51 11.94 12.25 2,150,300 +0.26(+2.16%)
Apr 02, 2003 11.81 12.23 11.80 11.99 2,526,200 +0.47(+4.09%)
Apr 01, 2003 11.35 11.63 11.33 11.52 1,899,300 +0.13(+1.15%)
Mar 31, 2003 11.93 12.02 11.35 11.39 2,275,658 -0.70(-5.80%)
Mar 28, 2003 12.58 12.63 12.05 12.09 1,764,637 -0.52(-4.12%)
Mar 27, 2003 12.65 12.81 12.45 12.61 1,314,076 -0.15(-1.18%)
Mar 26, 2003 12.83 13.09 12.66 12.76 1,349,709 -0.09(-0.70%)
Mar 25, 2003 12.78 12.96 12.49 12.85 2,331,438 +0.02(+0.16%)
Mar 24, 2003 13.12 13.23 12.71 12.83 1,353,427 -0.73(-5.38%)
Mar 21, 2003 14.34 14.35 13.20 13.56 2,126,530 +0.27(+2.03%)
Mar 20, 2003 13.13 13.57 12.90 13.29 1,727,595 +0.13(+0.99%)
Mar 19, 2003 13.31 13.37 12.84 13.16 1,416,964 -0.15(-1.13%)
Mar 18, 2003 13.13 13.38 12.87 13.31 2,485,149 +0.11(+0.83%)
Mar 17, 2003 12.33 13.27 12.26 13.20 2,264,497 +0.73(+5.86%)
Mar 14, 2003 12.73 12.90 12.28 12.47 1,491,396 -0.35(-2.74%)
Mar 13, 2003 12.02 12.82 12.01 12.82 1,782,200 +0.98(+8.28%)
Mar 12, 2003 11.75 12.00 11.49 11.84 1,878,638 +0.11(+0.94%)
Mar 11, 2003 11.81 11.93 11.50 11.73 995,100 +0.01(+0.08%)
Mar 10, 2003 12.02 12.02 11.65 11.72 1,017,800 -0.36(-2.97%)
Mar 07, 2003 11.90 12.12 11.72 12.08 4,620,400 -0.26(-2.11%)
Mar 06, 2003 12.44 12.51 11.92 12.34 3,087,000 -0.20(-1.59%)
Mar 05, 2003 12.44 12.55 12.15 12.54 1,293,700 +0.11(+0.88%)
Mar 04, 2003 12.76 12.80 12.36 12.43 1,337,400 -0.34(-2.66%)
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.