Lam Research (NQ: LRCX )

556.74 USD +1.32 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 81.81 83.06 80.94 82.60 3,857,677 +0.41(+0.50%)
Mar 30, 2016 82.56 83.51 81.86 82.19 2,658,812 +0.25(+0.31%)
Mar 29, 2016 79.13 82.05 78.75 81.94 3,298,640 +2.81(+3.55%)
Mar 28, 2016 79.47 79.59 78.89 79.13 1,573,112 +0.25(+0.32%)
Mar 24, 2016 78.74 78.88 78.88 78.88 2,156,600 -0.48(-0.60%)
Mar 23, 2016 79.85 80.01 79.32 79.36 2,011,090 -0.82(-1.02%)
Mar 22, 2016 80.05 80.43 79.11 80.18 1,495,488 +0.42(+0.53%)
Mar 21, 2016 79.19 79.80 78.97 79.76 1,553,699 +0.34(+0.43%)
Mar 18, 2016 79.57 80.01 78.83 79.42 2,673,444 +0.16(+0.20%)
Mar 17, 2016 78.57 79.50 77.48 79.26 2,661,752 +1.45(+1.86%)
Mar 16, 2016 77.10 77.86 76.50 77.81 2,351,584 +0.65(+0.84%)
Mar 15, 2016 77.06 77.48 76.53 77.16 2,347,545 +0.24(+0.31%)
Mar 14, 2016 75.66 77.00 75.56 76.92 1,562,353 +0.75(+0.98%)
Mar 11, 2016 75.69 76.50 75.22 76.17 2,139,206 +0.94(+1.25%)
Mar 10, 2016 74.13 75.96 73.83 75.23 2,970,671 +1.42(+1.92%)
Mar 09, 2016 73.55 74.39 73.06 73.81 1,643,148 +0.47(+0.64%)
Mar 08, 2016 74.74 75.09 73.27 73.34 3,281,922 -1.70(-2.27%)
Mar 07, 2016 73.77 75.08 73.59 75.04 2,987,950 +0.71(+0.96%)
Mar 04, 2016 75.22 75.25 73.82 74.33 1,624,221 -0.54(-0.72%)
Mar 03, 2016 74.55 75.00 73.90 74.87 1,402,021 +0.32(+0.43%)
Mar 02, 2016 75.34 75.34 73.83 74.55 2,421,143 -1.02(-1.35%)
Mar 01, 2016 73.50 75.94 73.08 75.57 2,937,570 +2.27(+3.10%)
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%)
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.