Lam Research (NQ: LRCX )

615.85 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 53.24 54.17 53.19 53.72 3,920,594 +0.43(+0.81%)
May 30, 2007 52.87 53.29 52.15 53.29 3,166,311 +0.03(+0.06%)
May 29, 2007 52.99 53.69 52.58 53.26 2,803,118 +0.27(+0.51%)
May 25, 2007 52.49 53.16 52.03 52.99 2,861,572 +0.55(+1.05%)
May 24, 2007 50.71 53.23 50.69 52.44 8,151,632 +1.62(+3.19%)
May 23, 2007 51.64 52.11 50.74 50.82 3,577,927 -0.53(-1.03%)
May 22, 2007 51.76 52.04 51.03 51.35 3,976,012 -0.52(-1.00%)
May 21, 2007 51.56 52.78 51.32 51.87 2,871,442 +0.20(+0.39%)
May 18, 2007 51.56 51.80 50.80 51.67 3,049,745 +0.22(+0.43%)
May 17, 2007 51.76 51.97 50.96 51.45 3,264,940 -0.23(-0.45%)
May 16, 2007 51.90 52.38 50.89 51.68 5,284,960 -1.51(-2.84%)
May 15, 2007 53.48 54.23 53.02 53.19 3,113,470 -0.49(-0.91%)
May 14, 2007 54.18 54.37 53.28 53.68 2,238,749 -0.25(-0.46%)
May 11, 2007 53.10 54.04 53.02 53.93 2,762,021 +0.96(+1.81%)
May 10, 2007 54.35 54.50 52.84 52.97 4,020,516 -1.76(-3.22%)
May 09, 2007 54.09 54.92 53.53 54.73 3,428,944 +0.61(+1.13%)
May 08, 2007 54.75 54.77 53.77 54.12 3,392,479 -1.00(-1.81%)
May 07, 2007 55.46 55.70 55.00 55.12 1,960,498 -0.58(-1.04%)
May 04, 2007 54.93 56.04 54.89 55.70 3,022,919 +0.78(+1.42%)
May 03, 2007 54.42 55.25 54.34 54.92 2,569,817 +0.51(+0.94%)
May 02, 2007 54.60 55.15 54.32 54.41 2,819,012 -0.24(-0.44%)
May 01, 2007 54.03 54.84 53.62 54.65 2,757,196 +0.87(+1.62%)
Apr 30, 2007 54.30 55.50 53.66 53.78 3,446,762 -0.68(-1.25%)
Apr 27, 2007 54.43 55.33 54.19 54.46 3,569,155 -0.45(-0.82%)
Apr 26, 2007 53.77 54.94 53.70 54.91 2,995,402 +0.90(+1.67%)
Apr 25, 2007 53.58 54.13 53.30 54.01 2,752,174 +0.60(+1.12%)
Apr 24, 2007 53.34 53.67 52.86 53.41 3,018,900 +0.44(+0.83%)
Apr 23, 2007 52.81 53.23 52.58 52.97 2,008,165 +0.20(+0.38%)
Apr 20, 2007 53.46 53.59 52.61 52.77 3,263,097 -0.12(-0.23%)
Apr 19, 2007 52.00 53.63 51.81 52.89 3,628,757 +0.21(+0.40%)
Apr 18, 2007 51.81 53.29 51.76 52.68 3,169,039 +0.80(+1.54%)
Apr 17, 2007 52.25 52.30 51.63 51.88 2,432,118 -0.51(-0.97%)
Apr 16, 2007 52.35 52.40 51.27 52.39 3,547,419 +0.53(+1.02%)
Apr 13, 2007 50.22 52.04 49.64 51.86 9,606,025 +0.88(+1.73%)
Apr 12, 2007 50.98 51.89 50.82 50.98 8,396,555 +0.74(+1.47%)
Apr 11, 2007 50.57 51.46 50.19 50.24 4,804,700 -0.27(-0.53%)
Apr 10, 2007 49.30 50.73 48.97 50.51 4,133,080 +1.18(+2.39%)
Apr 09, 2007 49.51 50.16 48.81 49.33 2,980,438 -0.07(-0.14%)
Apr 05, 2007 49.05 49.49 48.90 49.40 2,124,295 +0.34(+0.69%)
Apr 04, 2007 48.47 49.16 48.42 49.06 3,898,091 +1.13(+2.36%)
Apr 03, 2007 47.69 48.29 46.91 47.93 3,108,837 +0.44(+0.93%)
Apr 02, 2007 47.45 48.12 46.92 47.49 2,793,114 +0.15(+0.32%)
Mar 30, 2007 47.35 47.94 46.90 47.34 3,240,030 +0.19(+0.40%)
Mar 29, 2007 48.55 48.94 46.58 47.15 3,676,285 -1.03(-2.14%)
Mar 28, 2007 48.08 49.00 47.90 48.18 3,590,649 -0.21(-0.43%)
Mar 27, 2007 47.65 48.71 47.34 48.39 3,078,931 +0.31(+0.64%)
Mar 26, 2007 47.53 48.16 47.24 48.08 2,906,788 +0.76(+1.61%)
Mar 23, 2007 46.53 47.96 46.53 47.32 2,835,346 +0.63(+1.35%)
Mar 22, 2007 46.99 47.06 46.43 46.69 2,114,794 -0.14(-0.30%)
Mar 21, 2007 45.87 47.08 45.36 46.83 3,295,688 +1.15(+2.52%)
Mar 20, 2007 45.06 45.68 44.75 45.68 2,333,123 +0.63(+1.40%)
Mar 19, 2007 45.99 46.00 44.82 45.05 2,970,112 -0.49(-1.08%)
Mar 16, 2007 45.42 45.74 44.76 45.54 3,278,330 -0.06(-0.13%)
Mar 15, 2007 45.37 45.89 45.17 45.60 2,388,084 +0.15(+0.33%)
Mar 14, 2007 44.75 45.61 44.33 45.45 3,093,179 +0.65(+1.45%)
Mar 13, 2007 46.27 46.23 44.78 44.80 3,217,379 -1.47(-3.18%)
Mar 12, 2007 45.83 46.40 45.47 46.27 2,776,308 +0.76(+1.67%)
Mar 09, 2007 45.84 45.87 45.04 45.51 3,358,665 +0.32(+0.71%)
Mar 08, 2007 45.30 46.16 45.13 45.19 3,535,094 +0.87(+1.96%)
Mar 07, 2007 43.84 45.07 43.55 44.32 3,632,640 +0.57(+1.30%)
Mar 06, 2007 43.80 44.10 43.46 43.75 3,405,524 +0.26(+0.60%)
Mar 05, 2007 43.25 44.46 43.10 43.49 4,679,240 -0.01(-0.03%)
Mar 02, 2007 44.15 44.56 43.43 43.50 2,894,279 -0.79(-1.78%)
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.