Lam Research (NQ: LRCX )

618.62 USD +5.96 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 44.43 44.91 44.11 44.34 2,534,331 -0.50(-1.12%)
Jun 27, 2013 44.92 45.15 44.75 44.84 0 +0.20(+0.45%)
Jun 26, 2013 45.78 45.87 44.16 44.64 0 -0.53(-1.17%)
Jun 25, 2013 44.34 45.49 44.02 45.17 0 +1.66(+3.82%)
Jun 24, 2013 44.58 44.76 43.35 43.51 0 -1.49(-3.31%)
Jun 21, 2013 45.09 45.28 44.49 45.00 2,076,368 +0.19(+0.42%)
Jun 20, 2013 46.46 46.80 44.49 44.81 0 -2.30(-4.88%)
Jun 19, 2013 47.73 48.28 47.10 47.11 0 -0.57(-1.20%)
Jun 18, 2013 47.22 47.69 47.22 47.68 1,427,967 +0.41(+0.87%)
Jun 17, 2013 47.40 47.98 46.95 47.27 0 +0.19(+0.40%)
Jun 14, 2013 47.56 47.92 47.01 47.08 0 -0.38(-0.80%)
Jun 13, 2013 46.13 47.69 46.12 47.46 2,054,802 +1.08(+2.33%)
Jun 12, 2013 47.42 47.59 46.20 46.38 1,912,076 -0.48(-1.02%)
Jun 11, 2013 47.78 48.10 46.83 46.86 1,506,957 -1.67(-3.44%)
Jun 10, 2013 48.36 48.69 48.22 48.53 0 +0.13(+0.27%)
Jun 07, 2013 47.67 48.50 47.53 48.40 0 +1.03(+2.17%)
Jun 06, 2013 47.40 47.73 46.83 47.37 0 +0.09(+0.19%)
Jun 05, 2013 47.78 48.08 47.22 47.28 0 -0.70(-1.46%)
Jun 04, 2013 48.13 48.27 47.37 47.98 0 -0.27(-0.56%)
Jun 03, 2013 47.50 49.13 47.40 48.25 3,611,362 +1.47(+3.14%)
May 31, 2013 47.46 47.80 46.78 46.78 1,857,122 -0.92(-1.93%)
May 30, 2013 46.96 48.00 46.81 47.70 0 +0.95(+2.03%)
May 29, 2013 47.11 47.61 46.36 46.75 1,508,579 -0.77(-1.62%)
May 28, 2013 47.20 47.79 46.54 47.52 1,235,012 +0.91(+1.95%)
May 24, 2013 46.36 46.75 46.16 46.61 0 -0.20(-0.43%)
May 23, 2013 46.59 46.95 46.34 46.81 0 -0.14(-0.30%)
May 22, 2013 47.95 48.14 46.62 46.95 0 -0.97(-2.02%)
May 21, 2013 47.97 48.12 47.73 47.92 0 -0.02(-0.04%)
May 20, 2013 47.83 48.25 47.68 47.94 0 -0.10(-0.21%)
May 17, 2013 47.77 48.11 47.76 48.04 0 +0.50(+1.05%)
May 16, 2013 48.10 48.25 47.48 47.54 1,943,446 -0.64(-1.33%)
May 15, 2013 47.29 48.37 47.24 48.18 0 +1.25(+2.66%)
May 13, 2013 46.98 47.11 46.55 46.93 0 +0.01(+0.02%)
May 10, 2013 47.15 47.39 46.79 46.92 0 -0.31(-0.66%)
May 09, 2013 46.54 47.39 46.51 47.23 1,603,414 +0.42(+0.90%)
May 08, 2013 45.85 47.10 45.67 46.81 2,739,426 +0.76(+1.65%)
May 07, 2013 46.27 46.40 45.62 46.05 0 -0.23(-0.50%)
May 06, 2013 46.16 46.50 45.81 46.28 0 +0.27(+0.59%)
May 03, 2013 46.02 46.20 45.88 46.01 0 +0.36(+0.79%)
May 02, 2013 45.95 46.36 45.47 45.65 0 +0.05(+0.11%)
May 01, 2013 45.95 46.14 45.44 45.60 0 -0.62(-1.34%)
Apr 30, 2013 45.57 46.39 45.41 46.22 0 +0.64(+1.40%)
Apr 29, 2013 45.70 45.87 45.42 45.58 3,483,122 -0.09(-0.20%)
Apr 26, 2013 45.46 46.01 45.62 45.67 4,278,667 +0.05(+0.11%)
Apr 25, 2013 44.00 46.72 44.00 45.62 4,853,475 +2.59(+6.02%)
Apr 24, 2013 42.44 43.24 42.42 43.03 1,806,805 +0.51(+1.20%)
Apr 23, 2013 42.20 43.00 41.90 42.52 2,372,445 +0.67(+1.60%)
Apr 22, 2013 41.66 42.27 40.68 41.85 2,334,000 +0.22(+0.53%)
Apr 19, 2013 41.37 41.92 40.83 41.63 1,523,993 +0.35(+0.85%)
Apr 18, 2013 41.88 42.00 41.12 41.28 2,690,583 -0.22(-0.53%)
Apr 17, 2013 41.31 42.34 41.22 41.50 4,360,199 +0.02(+0.05%)
Apr 16, 2013 40.54 41.52 39.94 41.48 3,297,310 +1.06(+2.62%)
Apr 15, 2013 41.47 41.70 40.32 40.42 2,441,026 -1.39(-3.32%)
Apr 12, 2013 42.41 42.60 41.37 41.81 1,825,293 -0.99(-2.31%)
Apr 11, 2013 42.65 43.77 42.57 42.80 2,970,179 +0.73(+1.74%)
Apr 10, 2013 41.45 42.14 41.16 42.07 1,359,495 +0.91(+2.21%)
Apr 09, 2013 41.35 41.49 40.75 41.16 1,851,842 -0.09(-0.22%)
Apr 08, 2013 40.86 41.28 40.34 41.25 1,099,821 +0.48(+1.18%)
Apr 05, 2013 40.61 40.96 40.06 40.77 1,645,125 -0.46(-1.12%)
Apr 04, 2013 40.44 41.30 40.27 41.23 1,898,586 +0.76(+1.88%)
Apr 03, 2013 40.85 41.09 40.19 40.47 2,716,436 -0.22(-0.54%)
Apr 02, 2013 40.91 41.20 40.49 40.69 1,992,304 -0.11(-0.27%)
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.