Lam Research (NQ: LRCX )

564.47 USD -3.46 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2004 25.51 25.80 25.04 25.57 3,228,600 +0.19(+0.75%)
Feb 26, 2004 24.94 25.85 24.43 25.38 2,078,900 +0.46(+1.85%)
Feb 25, 2004 24.90 25.35 24.52 24.92 2,477,000 +0.40(+1.63%)
Feb 24, 2004 24.75 24.99 24.06 24.52 5,244,700 -0.47(-1.88%)
Feb 23, 2004 26.25 26.38 24.68 24.99 4,322,300 -1.26(-4.80%)
Feb 20, 2004 27.01 27.05 25.82 26.25 3,630,000 -0.91(-3.35%)
Feb 19, 2004 29.35 29.50 27.12 27.16 5,060,600 -0.98(-3.48%)
Feb 18, 2004 27.96 28.27 27.70 28.14 2,205,000 +0.14(+0.50%)
Feb 17, 2004 27.60 28.05 27.40 28.00 2,924,300 +0.57(+2.08%)
Feb 13, 2004 27.89 28.18 27.19 27.43 3,735,900 -0.13(-0.47%)
Feb 12, 2004 27.88 28.41 27.50 27.56 3,095,400 -0.10(-0.36%)
Feb 11, 2004 27.28 28.00 27.17 27.66 2,996,400 +0.56(+2.07%)
Feb 10, 2004 27.17 27.43 26.77 27.10 2,610,600 -0.18(-0.66%)
Feb 09, 2004 27.54 27.90 27.26 27.28 2,508,700 -0.14(-0.51%)
Feb 06, 2004 26.13 27.55 26.13 27.42 2,590,700 +1.30(+4.98%)
Feb 05, 2004 26.01 26.63 25.92 26.12 1,939,500 +0.29(+1.12%)
Feb 04, 2004 26.12 26.35 25.58 25.83 3,459,800 -0.74(-2.79%)
Feb 03, 2004 26.21 26.87 26.14 26.57 4,405,300 +0.20(+0.76%)
Feb 02, 2004 27.29 27.50 26.16 26.37 3,587,000 -0.23(-0.86%)
Jan 30, 2004 26.57 27.06 26.26 26.60 3,280,700 +0.09(+0.34%)
Jan 29, 2004 27.67 27.75 25.72 26.51 6,511,000 -1.05(-3.81%)
Jan 28, 2004 27.50 28.29 27.26 27.56 4,803,800 +0.30(+1.10%)
Jan 27, 2004 28.01 28.06 27.10 27.26 6,242,400 -1.19(-4.18%)
Jan 26, 2004 29.07 29.56 27.55 28.45 7,992,800 -0.61(-2.10%)
Jan 23, 2004 32.18 32.20 28.85 29.06 8,313,800 -2.96(-9.24%)
Jan 22, 2004 33.78 34.50 32.01 32.02 3,740,800 -1.63(-4.84%)
Jan 21, 2004 34.51 34.56 33.30 33.65 2,626,000 -1.03(-2.97%)
Jan 20, 2004 34.30 34.75 33.67 34.68 1,757,200 +0.44(+1.29%)
Jan 16, 2004 34.21 34.45 33.50 34.24 2,377,400 +0.44(+1.30%)
Jan 15, 2004 32.90 34.22 32.67 33.80 4,051,264 +0.33(+0.99%)
Jan 14, 2004 34.52 34.63 32.60 33.47 3,401,809 -0.83(-2.42%)
Jan 13, 2004 35.45 35.50 33.51 34.30 3,411,160 -1.10(-3.10%)
Jan 12, 2004 34.58 35.48 34.24 35.40 1,606,367 +0.82(+2.37%)
Jan 09, 2004 33.37 35.31 33.24 34.58 3,621,111 +0.71(+2.10%)
Jan 08, 2004 33.85 34.00 33.20 33.87 1,557,377 +0.47(+1.41%)
Jan 07, 2004 33.53 33.75 32.92 33.40 2,325,895 -0.28(-0.83%)
Jan 06, 2004 33.70 34.05 33.25 33.68 1,864,700 -0.18(-0.53%)
Jan 05, 2004 32.21 34.16 31.99 33.86 2,386,000 +2.15(+6.78%)
Jan 02, 2004 32.64 32.84 31.65 31.71 1,528,600 -0.59(-1.83%)
Dec 31, 2003 33.48 33.48 31.93 32.30 1,543,100 -0.58(-1.76%)
Dec 30, 2003 33.00 33.22 32.39 32.88 1,559,172 +0.19(+0.58%)
Dec 29, 2003 31.90 32.91 31.77 32.69 1,571,943 +1.07(+3.38%)
Dec 26, 2003 31.89 32.11 31.62 31.62 546,819 -0.10(-0.32%)
Dec 24, 2003 31.87 32.00 31.62 31.72 649,780 -0.28(-0.88%)
Dec 23, 2003 31.35 32.19 31.27 32.00 1,311,187 +0.57(+1.81%)
Dec 22, 2003 31.78 32.00 31.00 31.43 2,212,844 -0.28(-0.88%)
Dec 19, 2003 31.94 32.18 31.44 31.71 4,535,080 -0.33(-1.03%)
Dec 18, 2003 30.85 32.26 30.81 32.04 1,886,316 +1.28(+4.16%)
Dec 17, 2003 30.81 31.03 30.01 30.76 1,925,262 -0.09(-0.29%)
Dec 16, 2003 30.56 31.10 29.59 30.85 2,537,350 +0.10(+0.33%)
Dec 15, 2003 33.28 33.34 30.60 30.75 2,393,314 -1.61(-4.98%)
Dec 12, 2003 31.58 32.37 31.56 32.36 3,748,875 +0.92(+2.93%)
Dec 11, 2003 30.05 31.53 29.73 31.44 1,637,633 +1.50(+5.01%)
Dec 10, 2003 30.42 30.78 29.30 29.94 4,009,750 -0.29(-0.96%)
Dec 09, 2003 31.66 31.80 30.14 30.23 1,702,788 -1.17(-3.73%)
Dec 08, 2003 31.38 31.93 30.89 31.40 1,483,049 -0.06(-0.19%)
Dec 05, 2003 32.85 32.48 31.30 31.46 2,051,555 -1.39(-4.23%)
Dec 04, 2003 32.72 33.33 32.05 32.85 4,016,959 +0.06(+0.18%)
Dec 03, 2003 33.25 33.51 32.48 32.79 3,549,357 -0.16(-0.49%)
Dec 02, 2003 32.01 33.83 31.95 32.95 4,498,986 +0.75(+2.33%)
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.