Lam Research (NQ: LRCX )

455.00 +10.72 (+2.41%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2013 44.55 45.24 44.18 45.07 3,026,378 +0.05(+0.12%)
Sep 27, 2013 45.25 45.38 44.92 45.02 0 -0.42(-0.93%)
Sep 26, 2013 45.99 46.04 45.26 45.44 1,590,705 -0.33(-0.71%)
Sep 25, 2013 44.99 46.05 44.55 45.77 3,307,616 +0.87(+1.95%)
Sep 24, 2013 42.83 45.45 42.82 44.90 7,154,191 +1.39(+3.19%)
Sep 23, 2013 43.39 43.65 42.93 43.51 1,581,375 +0.11(+0.24%)
Sep 20, 2013 43.87 44.29 43.39 43.40 0 -0.47(-1.06%)
Sep 19, 2013 44.32 44.61 43.71 43.87 1,289,208 -0.34(-0.78%)
Sep 18, 2013 43.96 44.32 43.66 44.21 0 +0.26(+0.58%)
Sep 17, 2013 44.34 44.40 43.86 43.96 0 -0.25(-0.56%)
Sep 16, 2013 44.50 44.76 44.13 44.20 0 +0.32(+0.72%)
Sep 13, 2013 44.33 44.41 43.67 43.89 0 -0.48(-1.09%)
Sep 12, 2013 44.32 44.90 44.17 44.37 2,247,820 +0.17(+0.38%)
Sep 11, 2013 43.97 44.24 43.67 44.20 1,727,048 +0.00(+0.00%)
Sep 10, 2013 43.62 44.24 43.52 44.20 2,076,615 +0.81(+1.87%)
Sep 09, 2013 43.41 43.65 43.08 43.39 0 +0.11(+0.26%)
Sep 06, 2013 43.58 43.77 42.91 43.28 0 -0.34(-0.79%)
Sep 05, 2013 43.47 43.77 43.16 43.62 0 +0.07(+0.16%)
Sep 04, 2013 41.25 43.56 41.02 43.55 3,470,140 +2.31(+5.59%)
Sep 03, 2013 41.64 42.19 40.88 41.24 1,560,859 +0.16(+0.39%)
Aug 30, 2013 41.64 41.98 40.91 41.09 0 -0.48(-1.16%)
Aug 29, 2013 40.73 41.98 40.67 41.57 1,313,145 +0.72(+1.77%)
Aug 28, 2013 40.78 41.26 40.72 40.85 1,692,762 +0.01(+0.02%)
Aug 27, 2013 41.76 41.88 40.80 40.84 2,253,503 -1.32(-3.13%)
Aug 26, 2013 42.55 42.68 42.11 42.16 979,904 -0.32(-0.76%)
Aug 23, 2013 42.53 42.68 42.27 42.49 0 +0.09(+0.21%)
Aug 22, 2013 42.18 42.67 42.18 42.40 613,721 +0.43(+1.03%)
Aug 21, 2013 42.22 42.57 41.83 41.97 1,222,427 -0.51(-1.20%)
Aug 20, 2013 42.22 42.94 41.93 42.48 1,935,893 +0.35(+0.84%)
Aug 19, 2013 41.83 42.28 41.65 42.12 1,514,730 +0.01(+0.02%)
Aug 16, 2013 41.47 42.27 41.45 42.12 0 +0.56(+1.36%)
Aug 15, 2013 41.99 42.11 41.46 41.55 1,980,833 -0.91(-2.14%)
Aug 14, 2013 42.56 42.91 42.42 42.46 1,563,972 -0.23(-0.54%)
Aug 13, 2013 42.39 42.79 42.10 42.69 1,149,680 +0.45(+1.06%)
Aug 12, 2013 41.91 42.46 41.82 42.24 1,668,935 +0.25(+0.59%)
Aug 09, 2013 42.55 42.81 41.88 41.99 1,762,602 -0.70(-1.63%)
Aug 08, 2013 42.86 43.05 42.24 42.69 1,784,351 -0.02(-0.04%)
Aug 07, 2013 42.89 43.15 42.68 42.71 1,390,655 -0.30(-0.70%)
Aug 06, 2013 43.52 43.77 42.86 43.01 1,824,087 -0.62(-1.41%)
Aug 05, 2013 43.73 44.12 43.52 43.62 1,273,620 -0.51(-1.16%)
Aug 02, 2013 44.46 44.55 43.89 44.13 2,220,746 -0.67(-1.49%)
Aug 01, 2013 43.88 44.90 43.34 44.80 3,170,497 +1.47(+3.39%)
Jul 31, 2013 44.00 44.01 43.24 43.33 1,974,636 -0.41(-0.95%)
Jul 30, 2013 43.22 43.96 43.12 43.74 0 +0.83(+1.93%)
Jul 29, 2013 43.45 43.45 42.71 42.92 0 -0.63(-1.46%)
Jul 26, 2013 43.09 43.69 42.92 43.55 0 +0.27(+0.63%)
Jul 25, 2013 42.88 43.33 42.75 43.28 1,583,317 +0.11(+0.24%)
Jul 24, 2013 44.49 44.53 43.04 43.17 1,816,993 -0.89(-2.02%)
Jul 23, 2013 44.70 44.86 44.01 44.06 0 +0.10(+0.22%)
Jul 22, 2013 44.40 44.54 43.76 43.96 0 -0.57(-1.28%)
Jul 19, 2013 43.91 44.55 43.67 44.54 0 +0.61(+1.38%)
Jul 18, 2013 44.00 44.18 43.50 43.93 0 -0.02(-0.05%)
Jul 17, 2013 44.06 44.33 43.81 43.95 1,874,901 +0.36(+0.84%)
Jul 16, 2013 43.60 43.89 43.32 43.59 0 -0.09(-0.20%)
Jul 15, 2013 44.47 44.50 43.63 43.67 0 -0.72(-1.63%)
Jul 12, 2013 44.02 44.53 43.95 44.40 0 +0.40(+0.90%)
Jul 11, 2013 43.96 44.29 43.39 44.00 3,176,879 +0.41(+0.93%)
Jul 10, 2013 41.91 43.75 41.90 43.60 0 +1.78(+4.25%)
Jul 09, 2013 40.65 41.92 40.32 41.82 0 +1.63(+4.05%)
Jul 08, 2013 40.57 40.73 39.99 40.19 0 -0.29(-0.72%)
Jul 05, 2013 39.99 40.50 39.92 40.48 0 +0.64(+1.61%)
Jul 03, 2013 38.91 39.97 38.85 39.84 0 +0.47(+1.19%)
Jul 02, 2013 38.96 40.18 38.87 39.37 0 +0.45(+1.15%)
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.