Lam Research (NQ: LRCX )

551.10 USD -14.40 (-2.55%)
Streaming Delayed Price Updated: 1:05 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2005 26.55 27.12 26.55 26.76 1,446,854 +0.16(+0.60%)
Jan 28, 2005 27.01 27.18 26.21 26.60 2,097,616 -0.55(-2.03%)
Jan 27, 2005 26.37 27.35 26.37 27.15 3,277,195 +0.66(+2.49%)
Jan 26, 2005 26.00 26.73 25.94 26.49 2,519,879 +0.39(+1.49%)
Jan 25, 2005 25.84 26.36 25.78 26.10 1,815,793 +0.56(+2.19%)
Jan 24, 2005 26.53 26.74 25.51 25.54 2,521,273 -1.18(-4.42%)
Jan 21, 2005 26.00 26.79 25.86 26.72 7,473,136 +0.39(+1.48%)
Jan 20, 2005 26.03 27.04 25.77 26.33 4,953,268 +0.13(+0.50%)
Jan 19, 2005 27.15 27.23 26.19 26.20 2,035,785 -1.03(-3.78%)
Jan 18, 2005 26.81 27.29 26.78 27.23 1,492,958 +0.03(+0.11%)
Jan 14, 2005 26.42 27.25 26.41 27.20 2,741,551 +0.85(+3.23%)
Jan 13, 2005 26.40 26.83 26.26 26.35 1,814,206 -0.32(-1.20%)
Jan 12, 2005 26.06 26.81 25.99 26.67 3,014,314 +1.10(+4.30%)
Jan 11, 2005 25.35 26.13 25.35 25.57 1,999,749 -0.33(-1.27%)
Jan 10, 2005 25.64 26.34 25.38 25.90 1,751,342 +0.13(+0.50%)
Jan 07, 2005 26.00 26.07 25.39 25.77 2,679,310 +0.08(+0.31%)
Jan 06, 2005 25.88 26.18 25.56 25.69 1,979,287 -0.19(-0.73%)
Jan 05, 2005 26.17 26.90 25.81 25.88 3,422,863 -0.91(-3.40%)
Jan 04, 2005 27.48 27.96 26.17 26.79 2,682,223 -1.00(-3.60%)
Jan 03, 2005 28.70 29.06 27.72 27.79 2,006,126 -1.12(-3.87%)
Dec 31, 2004 28.75 29.16 28.70 28.91 840,500 +0.16(+0.56%)
Dec 30, 2004 28.50 28.88 28.50 28.75 1,142,300 +0.40(+1.41%)
Dec 29, 2004 28.00 28.44 27.77 28.35 1,223,100 +0.62(+2.24%)
Dec 28, 2004 27.77 27.90 27.45 27.73 1,795,000 +0.01(+0.04%)
Dec 27, 2004 28.47 28.49 27.66 27.72 1,269,100 -0.46(-1.63%)
Dec 23, 2004 27.99 28.32 27.88 28.18 841,500 -0.05(-0.18%)
Dec 22, 2004 28.56 28.74 28.11 28.23 1,177,900 -0.32(-1.12%)
Dec 21, 2004 28.00 28.70 27.96 28.55 1,452,900 +0.41(+1.46%)
Dec 20, 2004 28.60 28.82 27.75 28.14 2,076,500 -0.49(-1.71%)
Dec 17, 2004 28.92 29.00 28.12 28.63 2,313,600 +0.03(+0.10%)
Dec 16, 2004 28.95 29.31 28.24 28.60 1,886,600 -0.46(-1.58%)
Dec 15, 2004 28.94 29.09 28.69 29.06 1,292,200 +0.21(+0.73%)
Dec 14, 2004 28.36 29.00 28.34 28.85 2,076,100 +0.36(+1.26%)
Dec 13, 2004 28.25 28.54 28.11 28.49 1,118,700 +0.43(+1.53%)
Dec 10, 2004 27.25 28.41 27.21 28.06 1,860,300 +0.31(+1.12%)
Dec 09, 2004 27.42 28.18 26.80 27.75 2,869,800 -0.37(-1.32%)
Dec 08, 2004 28.50 28.65 27.97 28.12 1,866,400 -0.45(-1.58%)
Dec 07, 2004 29.40 29.69 28.50 28.57 1,737,200 -0.83(-2.82%)
Dec 06, 2004 28.96 29.59 28.63 29.40 2,549,500 +0.15(+0.51%)
Dec 03, 2004 29.01 29.70 28.95 29.25 3,195,500 +0.98(+3.47%)
Dec 02, 2004 28.09 28.95 27.87 28.27 2,667,700 +0.15(+0.53%)
Dec 01, 2004 26.35 28.12 26.25 28.12 4,862,600 +2.11(+8.11%)
Nov 30, 2004 26.36 26.41 25.96 26.01 2,313,500 -0.35(-1.33%)
Nov 29, 2004 26.59 26.93 26.22 26.36 1,997,700 -0.28(-1.05%)
Nov 26, 2004 26.30 26.92 26.20 26.64 349,500 -0.18(-0.67%)
Nov 24, 2004 26.39 26.86 26.39 26.82 1,103,000 +0.40(+1.51%)
Nov 23, 2004 26.88 27.25 26.39 26.42 1,922,300 -0.50(-1.86%)
Nov 22, 2004 26.53 26.99 26.24 26.92 1,653,500 -0.02(-0.07%)
Nov 19, 2004 27.70 27.80 26.79 26.94 1,927,700 -1.11(-3.96%)
Nov 18, 2004 27.04 28.10 26.64 28.05 2,667,100 +0.36(+1.30%)
Nov 17, 2004 27.03 28.04 27.03 27.69 3,012,000 +0.63(+2.33%)
Nov 16, 2004 26.73 27.19 26.72 27.06 1,721,700 -0.07(-0.26%)
Nov 15, 2004 26.16 27.20 26.11 27.13 2,575,000 +0.72(+2.73%)
Nov 12, 2004 25.85 26.41 25.54 26.41 1,438,300 +0.44(+1.69%)
Nov 11, 2004 25.39 26.10 25.28 25.97 1,033,200 +0.51(+2.00%)
Nov 10, 2004 25.70 25.85 25.19 25.46 2,368,000 -0.45(-1.74%)
Nov 09, 2004 25.55 26.14 25.54 25.91 1,904,500 -0.07(-0.27%)
Nov 08, 2004 25.61 26.37 25.61 25.98 1,244,300 -0.16(-0.61%)
Nov 05, 2004 25.91 26.40 25.70 26.14 2,844,500 +0.76(+2.99%)
Nov 04, 2004 25.00 25.65 24.91 25.38 4,110,600 -0.32(-1.25%)
Nov 03, 2004 27.00 27.00 25.51 25.70 5,284,400 -0.61(-2.32%)
Nov 02, 2004 25.85 26.74 25.66 26.31 3,262,900 +0.13(+0.50%)
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.