Lam Research (NQ: LRCX )

673.37 USD +31.39 (+4.89%)
Streaming Delayed Price Updated: 1:45 PM EST, Nov 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 31.01 31.98 30.07 31.49 3,699,394 +0.99(+3.25%)
Sep 29, 2008 31.26 31.58 29.99 30.50 3,124,516 -1.57(-4.90%)
Sep 26, 2008 30.98 32.17 30.50 32.07 1,899,552 +0.27(+0.85%)
Sep 25, 2008 31.36 32.23 31.28 31.80 2,612,179 +0.62(+1.99%)
Sep 24, 2008 30.81 32.47 30.80 31.18 3,123,232 +0.21(+0.68%)
Sep 23, 2008 30.93 32.09 30.52 30.97 2,994,245 -0.46(-1.46%)
Sep 22, 2008 33.01 33.37 31.43 31.43 1,948,799 -2.01(-6.01%)
Sep 19, 2008 33.38 34.12 32.77 33.44 4,482,510 +1.01(+3.11%)
Sep 18, 2008 31.08 32.88 30.00 32.43 4,671,231 +2.33(+7.74%)
Sep 17, 2008 31.00 31.88 30.06 30.10 3,929,926 -1.36(-4.32%)
Sep 16, 2008 30.49 31.89 30.36 31.46 4,273,053 +0.32(+1.03%)
Sep 15, 2008 31.10 32.23 30.81 31.14 3,646,477 -0.84(-2.63%)
Sep 12, 2008 32.17 32.49 31.43 31.98 3,380,077 -0.24(-0.74%)
Sep 11, 2008 31.75 32.56 30.91 32.22 5,483,476 -0.01(-0.03%)
Sep 10, 2008 31.25 32.35 31.14 32.23 6,719,820 +1.34(+4.34%)
Sep 09, 2008 32.25 32.48 30.76 30.89 4,084,621 -1.07(-3.35%)
Sep 08, 2008 33.21 33.54 31.25 31.96 4,067,257 -0.37(-1.14%)
Sep 05, 2008 31.68 32.80 31.52 32.33 4,823,984 +0.28(+0.87%)
Sep 04, 2008 32.97 33.60 31.83 32.05 6,126,364 -1.59(-4.73%)
Sep 03, 2008 35.89 35.96 33.47 33.64 4,753,039 -2.35(-6.53%)
Sep 02, 2008 37.59 37.96 35.90 35.99 2,935,141 -0.77(-2.09%)
Aug 29, 2008 37.82 37.86 36.36 36.76 2,369,958 -1.43(-3.74%)
Aug 28, 2008 37.84 38.22 37.35 38.19 2,067,243 +0.48(+1.27%)
Aug 27, 2008 37.61 38.14 37.19 37.71 2,039,492 +0.37(+0.99%)
Aug 26, 2008 38.13 38.20 37.19 37.34 3,088,271 -0.76(-1.99%)
Aug 25, 2008 37.90 38.27 37.76 38.10 2,807,267 -0.20(-0.52%)
Aug 22, 2008 37.86 38.53 37.61 38.30 1,783,564 +1.16(+3.12%)
Aug 21, 2008 37.19 37.52 36.63 37.14 1,642,361 -0.37(-0.99%)
Aug 20, 2008 37.47 38.35 37.08 37.51 1,926,804 +0.18(+0.48%)
Aug 19, 2008 37.36 37.55 36.72 37.33 2,316,075 -0.26(-0.69%)
Aug 18, 2008 38.56 38.96 37.11 37.59 2,539,500 -0.93(-2.41%)
Aug 15, 2008 38.66 38.82 38.06 38.52 2,402,460 +0.05(+0.13%)
Aug 14, 2008 39.11 39.11 37.95 38.47 2,959,197 +0.01(+0.03%)
Aug 13, 2008 40.20 40.42 38.00 38.46 5,613,087 -1.09(-2.76%)
Aug 12, 2008 39.15 40.24 39.15 39.55 3,903,980 -0.07(-0.18%)
Aug 11, 2008 37.11 39.96 36.95 39.62 5,496,595 +2.54(+6.85%)
Aug 08, 2008 35.52 37.52 35.41 37.08 4,178,290 +1.31(+3.66%)
Aug 07, 2008 35.56 36.71 35.17 35.77 4,020,075 -0.29(-0.80%)
Aug 06, 2008 34.36 36.06 34.07 36.06 4,493,916 +2.03(+5.97%)
Aug 05, 2008 33.15 34.03 33.15 34.03 2,427,909 +1.07(+3.25%)
Aug 04, 2008 33.24 33.58 32.75 32.96 2,444,577 +0.36(+1.10%)
Aug 01, 2008 32.85 33.03 31.95 32.60 4,104,645 -0.29(-0.88%)
Jul 31, 2008 33.55 34.36 32.79 32.89 5,398,122 -1.22(-3.58%)
Jul 30, 2008 32.50 34.97 32.33 34.11 7,794,696 +2.52(+7.98%)
Jul 29, 2008 31.59 31.77 30.35 31.59 4,549,537 +0.85(+2.77%)
Jul 28, 2008 30.94 31.79 30.30 30.74 2,569,093 -0.57(-1.82%)
Jul 25, 2008 31.45 31.54 30.77 31.31 2,563,026 -0.14(-0.45%)
Jul 24, 2008 33.23 33.28 31.30 31.45 2,787,830 -1.56(-4.73%)
Jul 23, 2008 32.58 33.75 32.22 33.01 3,070,161 +0.61(+1.88%)
Jul 22, 2008 33.52 33.66 32.00 32.40 3,946,590 -2.05(-5.95%)
Jul 21, 2008 33.66 35.07 33.60 34.45 3,539,036 +1.18(+3.55%)
Jul 18, 2008 33.27 33.74 32.47 33.27 2,043,901 -0.45(-1.33%)
Jul 17, 2008 33.60 33.91 32.74 33.72 2,228,081 +0.28(+0.84%)
Jul 16, 2008 32.06 33.85 31.71 33.44 3,357,437 +1.26(+3.92%)
Jul 15, 2008 32.00 32.73 31.33 32.18 4,896,151 +0.14(+0.44%)
Jul 14, 2008 32.65 33.05 31.62 32.04 2,560,260 -0.46(-1.42%)
Jul 11, 2008 33.07 33.13 31.53 32.50 4,215,722 -1.58(-4.64%)
Jul 10, 2008 33.75 34.33 32.93 34.08 3,458,787 +0.33(+0.98%)
Jul 09, 2008 34.81 35.95 33.55 33.75 3,776,981 -1.32(-3.76%)
Jul 08, 2008 35.09 35.49 34.25 35.07 4,267,486 -0.18(-0.51%)
Jul 07, 2008 35.50 36.24 34.27 35.25 3,808,506 -0.10(-0.28%)
Jul 04, 2008 36.82 36.92 34.85 35.35 2,276,803 +0.00(+0.00%)
Jul 03, 2008 36.82 36.92 34.85 35.35 2,276,803 -1.11(-3.04%)
Jul 02, 2008 37.57 37.97 36.29 36.46 3,291,780 -1.41(-3.72%)
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.