Lam Research (NQ: LRCX )

605.79 USD -13.88 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 82.81 84.06 82.18 84.06 2,845,627 +1.86(+2.26%)
Jun 29, 2016 82.53 83.69 81.27 82.20 4,104,594 +0.53(+0.65%)
Jun 28, 2016 81.00 81.69 80.51 81.67 2,390,714 +1.71(+2.14%)
Jun 27, 2016 81.35 81.83 79.15 79.96 3,007,797 -2.32(-2.82%)
Jun 24, 2016 82.99 85.80 82.28 82.28 5,740,655 -4.90(-5.62%)
Jun 23, 2016 86.28 87.19 86.15 87.18 2,606,273 +1.53(+1.79%)
Jun 22, 2016 84.46 85.89 84.36 85.65 2,475,665 +0.99(+1.17%)
Jun 21, 2016 84.68 85.00 84.07 84.66 1,330,147 +0.38(+0.45%)
Jun 20, 2016 83.97 84.75 83.57 84.28 2,642,728 +1.39(+1.68%)
Jun 17, 2016 82.51 82.90 81.74 82.89 2,362,474 +0.22(+0.27%)
Jun 16, 2016 81.75 82.81 81.36 82.67 1,314,708 +0.19(+0.23%)
Jun 15, 2016 82.59 83.21 81.93 82.48 1,632,417 +0.51(+0.62%)
Jun 14, 2016 81.68 82.25 81.21 81.97 1,477,711 -0.01(-0.01%)
Jun 13, 2016 81.55 82.85 81.55 81.98 1,418,960 -0.39(-0.47%)
Jun 10, 2016 82.29 82.62 81.79 82.37 1,647,229 -1.26(-1.51%)
Jun 09, 2016 82.67 83.69 82.13 83.63 1,574,409 +0.24(+0.29%)
Jun 08, 2016 82.89 83.54 82.68 83.39 1,260,032 +0.42(+0.51%)
Jun 07, 2016 82.85 83.25 82.30 82.97 1,694,957 +0.65(+0.79%)
Jun 06, 2016 83.23 83.43 82.15 82.32 1,516,725 -0.78(-0.94%)
Jun 03, 2016 83.28 83.38 82.52 83.10 1,646,908 -0.53(-0.63%)
Jun 02, 2016 83.04 84.31 82.75 83.63 2,828,865 +0.50(+0.60%)
Jun 01, 2016 82.54 83.23 82.02 83.13 2,197,594 +0.32(+0.39%)
May 31, 2016 82.63 83.04 82.02 82.81 2,574,288 -0.16(-0.19%)
May 27, 2016 81.20 82.97 82.97 82.97 3,736,100 +1.95(+2.41%)
May 26, 2016 80.44 81.19 80.28 81.02 1,929,931 +0.40(+0.50%)
May 25, 2016 79.60 80.81 79.20 80.62 2,951,307 +1.35(+1.70%)
May 24, 2016 77.61 79.58 77.52 79.27 3,592,267 +2.45(+3.19%)
May 23, 2016 76.65 77.35 76.15 76.82 3,234,960 +0.14(+0.18%)
May 20, 2016 75.27 77.00 75.02 76.68 3,495,142 +3.36(+4.58%)
May 19, 2016 73.66 74.05 72.99 73.32 1,821,347 -0.65(-0.88%)
May 18, 2016 73.25 74.76 72.96 73.97 2,334,623 +0.83(+1.13%)
May 17, 2016 73.65 73.91 72.92 73.14 3,356,696 -0.32(-0.44%)
May 16, 2016 72.19 73.91 72.00 73.46 4,115,659 -0.88(-1.18%)
May 13, 2016 74.73 74.98 74.21 74.34 2,151,830 -0.56(-0.75%)
May 12, 2016 75.83 76.03 74.09 74.90 2,332,860 -0.71(-0.94%)
May 11, 2016 75.42 76.09 75.31 75.61 1,913,335 -0.34(-0.45%)
May 10, 2016 74.94 75.98 74.55 75.95 2,755,859 +1.31(+1.76%)
May 09, 2016 75.00 75.40 74.32 74.64 2,440,354 -0.30(-0.40%)
May 06, 2016 74.84 75.29 74.23 74.94 2,352,593 -0.11(-0.15%)
May 05, 2016 75.04 75.83 74.80 75.05 2,872,433 +0.15(+0.20%)
May 04, 2016 75.42 76.24 74.62 74.90 3,456,980 -0.83(-1.10%)
May 03, 2016 75.73 76.11 75.36 75.73 3,325,598 -0.86(-1.12%)
May 02, 2016 76.40 77.18 75.78 76.59 3,720,643 +0.19(+0.25%)
Apr 29, 2016 77.83 77.95 75.68 76.40 4,548,109 -1.76(-2.25%)
Apr 28, 2016 79.94 80.38 77.96 78.16 3,234,235 -2.81(-3.47%)
Apr 27, 2016 80.35 81.16 79.70 80.97 3,784,231 +0.72(+0.90%)
Apr 26, 2016 80.58 81.40 79.75 80.25 2,710,833 +0.03(+0.04%)
Apr 25, 2016 80.72 80.92 79.53 80.22 2,231,874 -0.43(-0.53%)
Apr 22, 2016 80.76 81.81 80.10 80.65 2,223,052 -0.17(-0.21%)
Apr 21, 2016 82.71 83.83 80.21 80.82 3,996,033 -1.85(-2.24%)
Apr 20, 2016 82.36 82.99 80.79 82.67 4,079,104 -0.10(-0.12%)
Apr 19, 2016 82.50 83.07 81.79 82.77 2,929,637 +0.71(+0.87%)
Apr 18, 2016 81.67 82.42 81.11 82.06 2,707,630 +0.42(+0.51%)
Apr 15, 2016 81.02 81.89 80.35 81.64 2,880,801 +0.03(+0.04%)
Apr 14, 2016 81.65 82.30 80.72 81.61 2,762,760 -1.20(-1.45%)
Apr 13, 2016 82.18 82.82 81.64 82.81 2,562,630 +1.41(+1.73%)
Apr 12, 2016 81.70 82.00 80.29 81.40 2,399,882 +0.02(+0.02%)
Apr 11, 2016 82.29 82.30 81.29 81.38 1,630,283 +0.26(+0.32%)
Apr 08, 2016 82.04 82.45 80.69 81.12 1,713,312 -0.10(-0.12%)
Apr 07, 2016 82.07 82.50 80.45 81.22 2,500,189 -1.40(-1.69%)
Apr 06, 2016 81.54 82.69 81.26 82.62 2,187,151 +0.93(+1.14%)
Apr 05, 2016 81.82 82.73 81.56 81.69 1,880,842 -1.07(-1.29%)
Apr 04, 2016 82.98 82.98 81.82 82.76 2,048,331 -0.17(-0.20%)
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.