Lam Research (NQ: LRCX )

616.67 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 73.39 74.62 73.11 73.30 2,554,257 -0.51(-0.69%)
Feb 26, 2016 72.86 74.16 72.49 73.81 2,990,258 +1.38(+1.91%)
Feb 25, 2016 70.52 72.46 70.51 72.43 2,937,511 +1.95(+2.77%)
Feb 24, 2016 68.76 70.53 68.19 70.48 1,987,990 +1.25(+1.81%)
Feb 23, 2016 69.72 70.35 68.95 69.23 1,952,825 -1.11(-1.58%)
Feb 22, 2016 70.19 71.46 69.49 70.34 3,648,384 +0.57(+0.82%)
Feb 19, 2016 69.52 71.43 69.38 69.77 4,112,529 +2.00(+2.95%)
Feb 18, 2016 69.56 69.56 67.73 67.77 2,609,220 -1.48(-2.14%)
Feb 17, 2016 68.12 69.32 67.79 69.25 3,234,672 +1.67(+2.47%)
Feb 16, 2016 66.81 68.47 66.66 67.58 2,805,507 +1.53(+2.32%)
Feb 12, 2016 64.91 66.05 66.05 66.05 2,049,100 +1.84(+2.87%)
Feb 11, 2016 64.42 65.35 63.10 64.21 3,975,310 -1.27(-1.94%)
Feb 10, 2016 66.00 66.68 65.10 65.48 3,310,348 -0.10(-0.15%)
Feb 09, 2016 65.08 66.40 64.19 65.58 2,953,385 -0.50(-0.76%)
Feb 08, 2016 67.99 68.36 65.00 66.08 2,505,472 -2.89(-4.19%)
Feb 05, 2016 70.86 71.18 68.04 68.97 2,978,189 -2.50(-3.50%)
Feb 04, 2016 71.36 72.07 70.57 71.47 2,206,058 +0.06(+0.08%)
Feb 03, 2016 71.33 71.80 69.33 71.41 3,320,076 +0.86(+1.22%)
Feb 02, 2016 71.60 72.24 70.12 70.55 3,460,165 -2.07(-2.85%)
Feb 01, 2016 71.20 73.31 71.06 72.62 2,722,076 +0.83(+1.16%)
Jan 29, 2016 70.03 72.45 70.03 71.79 3,917,149 +2.34(+3.37%)
Jan 28, 2016 68.51 71.00 68.14 69.45 4,235,161 +1.95(+2.89%)
Jan 27, 2016 68.80 69.19 67.24 67.50 2,358,586 -1.24(-1.80%)
Jan 26, 2016 68.06 68.92 67.45 68.74 1,794,475 +0.74(+1.09%)
Jan 25, 2016 69.17 69.17 67.83 68.00 2,588,566 -0.72(-1.05%)
Jan 22, 2016 69.55 70.46 68.17 68.72 2,285,978 +0.60(+0.88%)
Jan 21, 2016 69.95 70.04 67.58 68.12 3,935,713 -1.45(-2.08%)
Jan 20, 2016 67.41 70.36 67.02 69.57 4,448,205 +2.11(+3.13%)
Jan 19, 2016 69.07 69.70 66.96 67.46 2,911,892 -0.50(-0.74%)
Jan 15, 2016 69.25 67.96 67.96 67.96 6,103,700 -3.99(-5.55%)
Jan 14, 2016 69.78 72.84 68.88 71.95 4,608,940 +2.87(+4.15%)
Jan 13, 2016 71.61 72.30 68.81 69.08 3,126,934 -2.36(-3.30%)
Jan 12, 2016 72.52 72.95 70.32 71.44 2,509,484 +0.49(+0.69%)
Jan 11, 2016 71.13 71.37 69.67 70.95 2,984,350 +0.47(+0.67%)
Jan 08, 2016 72.38 72.56 69.43 70.48 4,736,046 -1.23(-1.72%)
Jan 07, 2016 72.10 73.52 71.46 71.71 3,449,871 -1.85(-2.51%)
Jan 06, 2016 76.50 77.10 72.52 73.56 4,604,655 -4.59(-5.87%)
Jan 05, 2016 78.16 78.55 77.05 78.15 1,911,840 +0.42(+0.54%)
Jan 04, 2016 77.77 78.21 76.83 77.73 2,639,061 -1.69(-2.13%)
Dec 31, 2015 80.11 79.42 79.42 79.42 1,078,000 -0.75(-0.94%)
Dec 30, 2015 80.75 81.23 79.77 80.17 864,301 -0.58(-0.72%)
Dec 29, 2015 80.51 81.29 79.77 80.75 1,338,564 +0.72(+0.90%)
Dec 28, 2015 80.17 80.17 78.93 80.03 1,085,387 -0.36(-0.45%)
Dec 24, 2015 80.21 80.39 80.39 80.39 428,400 -0.03(-0.04%)
Dec 23, 2015 80.56 80.85 80.06 80.42 1,040,597 +0.23(+0.29%)
Dec 22, 2015 79.49 80.25 78.24 80.19 1,486,261 +1.44(+1.83%)
Dec 21, 2015 77.96 78.81 77.15 78.75 1,626,633 +1.71(+2.22%)
Dec 18, 2015 78.02 78.34 76.89 77.04 3,409,552 -1.66(-2.11%)
Dec 17, 2015 80.49 80.79 78.66 78.70 1,536,717 -1.55(-1.93%)
Dec 16, 2015 80.48 80.82 78.28 80.25 1,827,155 +0.32(+0.40%)
Dec 15, 2015 78.94 80.65 78.50 79.93 2,359,594 +2.37(+3.06%)
Dec 14, 2015 79.08 79.38 76.67 77.56 1,951,860 -1.33(-1.69%)
Dec 11, 2015 79.04 79.67 78.53 78.89 2,177,222 -1.14(-1.42%)
Dec 10, 2015 78.73 80.68 78.09 80.03 2,325,134 +1.71(+2.18%)
Dec 09, 2015 80.22 80.40 77.81 78.32 2,392,991 -2.08(-2.59%)
Dec 08, 2015 79.04 80.69 77.35 80.40 4,503,256 +2.51(+3.22%)
Dec 07, 2015 77.57 78.50 76.94 77.89 1,771,224 +0.21(+0.27%)
Dec 04, 2015 76.67 78.05 76.41 77.68 2,278,776 +1.24(+1.62%)
Dec 03, 2015 79.38 79.73 76.15 76.44 2,313,700 -2.21(-2.81%)
Dec 02, 2015 79.24 79.91 78.55 78.65 2,061,466 -0.94(-1.18%)
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.