Lam Research (NQ: LRCX )

605.79 USD -13.88 (-2.24%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 44.55 44.96 44.01 44.62 2,744,426 +0.39(+0.88%)
Mar 29, 2012 43.67 44.36 43.50 44.23 1,834,604 +0.35(+0.80%)
Mar 28, 2012 44.80 45.28 43.74 43.88 3,998,911 -1.03(-2.29%)
Mar 27, 2012 44.56 45.29 44.32 44.91 4,227,330 +0.42(+0.94%)
Mar 26, 2012 44.11 44.62 43.97 44.49 2,641,962 +0.67(+1.53%)
Mar 23, 2012 43.68 43.84 43.25 43.82 2,752,585 +0.37(+0.85%)
Mar 22, 2012 43.48 43.80 43.18 43.45 2,834,067 -0.30(-0.69%)
Mar 21, 2012 44.08 44.50 43.66 43.75 2,922,515 -0.33(-0.75%)
Mar 20, 2012 43.22 44.16 43.03 44.08 3,813,534 +0.50(+1.15%)
Mar 19, 2012 43.23 43.85 43.08 43.58 2,471,814 +0.30(+0.69%)
Mar 16, 2012 43.37 43.62 42.98 43.28 3,186,874 -0.02(-0.05%)
Mar 15, 2012 42.76 43.40 42.65 43.30 3,256,123 +0.72(+1.69%)
Mar 14, 2012 42.80 43.25 42.38 42.58 3,242,259 -0.36(-0.84%)
Mar 13, 2012 41.99 42.95 41.91 42.94 3,565,427 +1.22(+2.92%)
Mar 12, 2012 41.85 41.89 41.37 41.72 1,817,530 -0.23(-0.55%)
Mar 09, 2012 41.07 42.00 41.07 41.95 2,568,431 +0.85(+2.07%)
Mar 08, 2012 40.50 41.20 40.47 41.10 2,183,480 +0.84(+2.09%)
Mar 07, 2012 39.77 40.56 39.57 40.26 3,688,336 +0.72(+1.82%)
Mar 06, 2012 39.20 39.61 38.62 39.54 5,725,939 +0.04(+0.10%)
Mar 05, 2012 40.96 40.96 39.37 39.50 7,152,075 -1.54(-3.75%)
Mar 02, 2012 41.81 41.92 40.89 41.04 3,545,806 -0.70(-1.68%)
Mar 01, 2012 41.76 42.15 41.47 41.74 4,453,443 +0.04(+0.10%)
Feb 29, 2012 42.14 42.19 41.54 41.70 4,318,396 -0.43(-1.02%)
Feb 28, 2012 40.52 42.17 40.50 42.13 4,561,420 +1.48(+3.64%)
Feb 27, 2012 40.35 40.92 39.90 40.65 2,586,516 +0.09(+0.22%)
Feb 24, 2012 40.75 41.08 40.31 40.56 2,627,195 +0.06(+0.15%)
Feb 23, 2012 40.35 40.66 39.93 40.50 2,228,593 +0.04(+0.10%)
Feb 22, 2012 40.54 40.95 40.00 40.46 2,136,646 -0.12(-0.30%)
Feb 21, 2012 41.20 41.30 40.31 40.58 4,053,700 -1.40(-3.33%)
Feb 17, 2012 43.22 43.32 41.91 41.98 2,702,737 -0.97(-2.26%)
Feb 16, 2012 41.82 43.01 41.76 42.95 2,092,692 +1.20(+2.87%)
Feb 15, 2012 42.20 42.54 41.62 41.75 2,162,019 -0.16(-0.38%)
Feb 14, 2012 42.24 42.53 41.55 41.91 2,630,099 -0.45(-1.06%)
Feb 13, 2012 42.62 42.75 41.65 42.36 1,668,787 +0.03(+0.07%)
Feb 10, 2012 42.60 42.71 42.09 42.33 1,808,778 -0.78(-1.81%)
Feb 09, 2012 43.81 43.91 42.93 43.11 3,142,674 -0.51(-1.17%)
Feb 08, 2012 43.33 43.95 43.29 43.62 2,377,816 +0.24(+0.55%)
Feb 07, 2012 43.19 43.48 42.92 43.38 2,425,738 +0.15(+0.35%)
Feb 06, 2012 43.88 43.96 42.93 43.23 3,242,619 -0.96(-2.17%)
Feb 03, 2012 44.61 45.04 44.07 44.19 5,039,331 -0.32(-0.72%)
Feb 02, 2012 43.98 44.65 43.75 44.51 4,061,296 +0.54(+1.23%)
Feb 01, 2012 43.14 44.13 42.96 43.97 5,232,589 +1.38(+3.24%)
Jan 31, 2012 42.72 43.10 42.26 42.59 3,570,221 +0.12(+0.28%)
Jan 30, 2012 42.75 42.85 42.14 42.47 3,188,197 -0.63(-1.46%)
Jan 27, 2012 42.34 43.28 42.10 43.10 5,268,569 +0.81(+1.92%)
Jan 26, 2012 43.20 44.47 42.08 42.29 7,867,577 -1.26(-2.89%)
Jan 25, 2012 43.12 43.70 42.49 43.55 6,517,678 +0.20(+0.46%)
Jan 24, 2012 42.30 43.42 42.22 43.35 5,652,821 +1.21(+2.87%)
Jan 23, 2012 42.43 42.44 41.59 42.14 3,277,914 -0.09(-0.21%)
Jan 20, 2012 42.41 42.66 42.06 42.23 4,432,841 -0.09(-0.21%)
Jan 19, 2012 41.69 43.06 41.61 42.32 6,746,852 +0.68(+1.63%)
Jan 18, 2012 40.43 41.69 40.33 41.64 6,447,706 +1.57(+3.92%)
Jan 17, 2012 39.46 40.49 39.01 40.07 6,079,131 +1.57(+4.08%)
Jan 13, 2012 39.72 39.73 38.48 38.50 4,124,270 -1.38(-3.46%)
Jan 12, 2012 40.00 40.00 39.28 39.88 3,463,108 -0.01(-0.03%)
Jan 11, 2012 38.87 39.99 38.78 39.89 5,039,177 +0.89(+2.28%)
Jan 10, 2012 39.05 39.49 38.69 39.00 4,263,564 +0.29(+0.75%)
Jan 09, 2012 37.96 39.01 37.88 38.71 4,424,673 +0.87(+2.30%)
Jan 06, 2012 37.43 37.94 37.10 37.84 3,353,785 +0.47(+1.26%)
Jan 05, 2012 36.90 37.44 36.74 37.37 3,585,506 +0.72(+1.96%)
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.