Lam Research (NQ: LRCX )

684.04 USD +3.50 (+0.51%)
Streaming Delayed Price Updated: 1:45 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 37.07 37.87 36.94 37.74 3,623,900 +1.42(+3.91%)
Jun 28, 2012 36.32 36.36 35.56 36.32 3,048,506 -0.24(-0.66%)
Jun 27, 2012 36.44 36.81 36.31 36.56 2,889,299 +0.35(+0.97%)
Jun 26, 2012 36.59 36.91 36.15 36.21 4,460,447 -0.23(-0.63%)
Jun 25, 2012 37.35 37.55 36.32 36.44 2,476,614 -1.51(-3.98%)
Jun 22, 2012 37.72 38.36 37.56 37.95 4,403,658 +0.15(+0.40%)
Jun 21, 2012 38.50 38.99 37.75 37.80 3,319,389 -0.95(-2.45%)
Jun 20, 2012 38.20 38.97 38.06 38.75 4,137,608 +0.61(+1.60%)
Jun 19, 2012 38.02 38.30 37.81 38.14 2,218,695 +0.57(+1.52%)
Jun 18, 2012 37.71 38.22 37.49 37.57 3,322,344 -0.19(-0.50%)
Jun 15, 2012 36.40 37.84 36.38 37.76 4,367,681 +1.23(+3.37%)
Jun 14, 2012 37.06 37.09 36.17 36.53 5,013,257 -0.38(-1.03%)
Jun 13, 2012 37.36 37.37 36.67 36.91 3,671,468 -0.44(-1.18%)
Jun 12, 2012 37.50 37.86 37.08 37.35 3,168,547 +0.20(+0.54%)
Jun 11, 2012 37.84 38.33 37.07 37.15 2,390,933 -0.47(-1.25%)
Jun 08, 2012 37.27 37.88 37.18 37.62 3,740,890 +0.19(+0.51%)
Jun 07, 2012 38.35 38.75 37.38 37.43 3,083,343 -0.79(-2.07%)
Jun 06, 2012 38.24 38.67 37.69 38.22 5,400,743 +0.90(+2.41%)
Jun 05, 2012 36.02 37.54 35.84 37.32 6,141,933 +1.33(+3.70%)
Jun 04, 2012 36.13 36.70 35.93 35.99 29,876,582 -0.14(-0.39%)
Jun 01, 2012 36.52 37.51 36.08 36.13 7,262,546 -1.17(-3.14%)
May 31, 2012 37.62 37.76 36.89 37.30 3,834,358 -0.45(-1.19%)
May 30, 2012 38.47 38.47 37.72 37.75 2,797,100 -1.04(-2.68%)
May 29, 2012 38.61 39.00 38.16 38.79 1,883,301 +0.42(+1.09%)
May 25, 2012 37.68 38.68 37.65 38.37 2,220,229 +0.74(+1.97%)
May 24, 2012 38.28 38.37 37.25 37.63 4,200,422 -0.52(-1.36%)
May 23, 2012 37.57 38.35 37.45 38.15 3,722,856 -0.07(-0.18%)
May 22, 2012 38.38 38.66 37.87 38.22 2,890,384 +0.07(+0.18%)
May 21, 2012 37.79 38.20 37.48 38.15 3,008,263 +0.58(+1.54%)
May 18, 2012 37.86 38.32 37.44 37.57 3,750,258 -0.18(-0.48%)
May 17, 2012 38.86 39.07 37.73 37.75 6,175,757 -1.12(-2.87%)
May 16, 2012 39.94 40.06 38.70 38.87 8,916,182 -2.02(-4.95%)
May 15, 2012 41.18 41.60 40.77 40.89 3,243,455 -0.31(-0.75%)
May 14, 2012 40.89 41.47 40.43 41.20 2,232,978 -0.22(-0.53%)
May 11, 2012 40.91 42.20 40.48 41.42 4,986,410 +0.97(+2.40%)
May 10, 2012 40.79 40.98 39.95 40.45 2,669,240 -0.12(-0.30%)
May 09, 2012 39.51 40.95 39.20 40.57 3,188,729 +0.49(+1.22%)
May 08, 2012 39.87 40.18 38.60 40.08 3,678,033 -0.05(-0.12%)
May 07, 2012 40.00 40.61 40.00 40.13 2,062,027 -0.11(-0.27%)
May 04, 2012 40.69 41.08 40.00 40.24 2,681,607 -0.94(-2.28%)
May 03, 2012 41.93 42.15 41.00 41.18 2,202,437 -0.81(-1.93%)
May 02, 2012 41.76 42.14 41.59 41.99 1,960,529 -0.20(-0.47%)
May 01, 2012 41.75 42.36 41.61 42.19 2,042,421 +0.52(+1.25%)
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%)
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.