Lam Research (NQ: LRCX )

615.85 USD +4.35 (+0.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 71.70 71.98 69.07 70.24 4,295,331 -1.96(-2.71%)
Mar 30, 2015 72.68 72.75 71.55 72.19 2,083,298 +0.15(+0.21%)
Mar 27, 2015 71.36 72.47 70.88 72.04 3,416,896 +0.89(+1.25%)
Mar 26, 2015 72.01 72.09 70.15 71.15 5,161,211 -1.60(-2.20%)
Mar 25, 2015 78.54 78.56 72.70 72.75 4,359,610 -6.01(-7.63%)
Mar 24, 2015 78.50 79.51 78.30 78.76 1,689,395 +0.33(+0.42%)
Mar 23, 2015 78.97 79.28 78.26 78.43 1,331,227 -0.80(-1.01%)
Mar 20, 2015 79.43 79.62 78.26 79.23 2,607,861 +0.28(+0.35%)
Mar 19, 2015 77.49 78.99 76.73 78.95 2,402,587 +1.46(+1.89%)
Mar 18, 2015 78.42 78.74 74.92 77.49 4,756,730 -1.50(-1.89%)
Mar 17, 2015 79.50 79.59 78.51 78.98 950,251 -0.91(-1.14%)
Mar 16, 2015 79.24 79.96 79.00 79.89 999,750 +1.18(+1.50%)
Mar 13, 2015 77.55 78.86 77.12 78.71 1,828,575 +0.99(+1.27%)
Mar 12, 2015 77.78 78.14 77.07 77.72 2,109,162 -0.55(-0.70%)
Mar 11, 2015 78.24 79.05 78.09 78.27 1,395,809 +0.31(+0.40%)
Mar 10, 2015 80.05 80.57 77.96 77.96 2,088,861 -2.82(-3.49%)
Mar 09, 2015 79.95 80.92 79.78 80.78 1,318,369 +0.61(+0.76%)
Mar 06, 2015 80.25 80.84 79.73 80.17 1,390,853 -0.60(-0.74%)
Mar 05, 2015 81.16 81.77 80.23 80.77 1,292,178 -0.10(-0.12%)
Mar 04, 2015 81.17 81.63 80.60 80.87 1,248,670 -0.92(-1.12%)
Mar 03, 2015 83.63 84.16 81.58 81.79 2,655,893 -2.69(-3.18%)
Mar 02, 2015 83.05 84.48 82.97 84.48 1,110,541 +2.02(+2.45%)
Feb 27, 2015 83.20 83.28 82.22 82.46 1,326,793 -0.92(-1.10%)
Feb 26, 2015 83.46 84.34 82.96 83.38 980,946 -0.15(-0.18%)
Feb 25, 2015 84.17 84.49 83.25 83.53 1,266,727 -0.70(-0.83%)
Feb 24, 2015 83.25 84.30 82.78 84.23 1,850,824 +1.05(+1.26%)
Feb 23, 2015 83.54 83.80 82.59 83.18 1,007,707 -0.66(-0.79%)
Feb 20, 2015 82.92 84.25 82.62 83.84 2,541,413 +0.77(+0.93%)
Feb 19, 2015 81.67 83.21 81.63 83.07 1,092,555 +1.15(+1.40%)
Feb 18, 2015 82.00 82.38 81.42 81.92 879,365 +0.01(+0.02%)
Feb 17, 2015 82.23 82.37 81.12 81.90 1,233,136 -0.30(-0.37%)
Feb 13, 2015 81.37 82.21 82.21 82.21 1,835,000 +1.10(+1.36%)
Feb 12, 2015 80.75 81.11 80.26 81.11 1,568,357 +0.51(+0.63%)
Feb 11, 2015 80.58 80.76 80.15 80.60 1,968,195 +0.02(+0.02%)
Feb 10, 2015 78.36 80.85 77.99 80.58 2,413,450 +2.90(+3.73%)
Feb 09, 2015 77.71 77.99 76.98 77.68 1,616,679 -0.46(-0.59%)
Feb 06, 2015 78.05 79.45 77.81 78.14 1,313,860 +0.11(+0.14%)
Feb 05, 2015 77.76 78.19 77.32 78.03 1,729,811 +0.59(+0.76%)
Feb 04, 2015 77.52 78.10 76.98 77.44 2,113,106 -0.19(-0.24%)
Feb 03, 2015 76.87 77.66 76.36 77.63 2,184,107 +0.97(+1.27%)
Feb 02, 2015 76.76 77.01 75.00 76.66 2,222,104 +0.22(+0.29%)
Jan 30, 2015 78.99 79.28 76.38 76.44 3,462,940 -3.43(-4.29%)
Jan 29, 2015 80.00 82.16 77.56 79.87 3,264,740 +0.15(+0.19%)
Jan 28, 2015 81.04 81.89 79.60 79.72 2,380,563 -0.43(-0.54%)
Jan 27, 2015 80.10 80.94 80.00 80.15 1,456,117 -1.03(-1.27%)
Jan 26, 2015 80.59 81.26 79.69 81.18 1,641,190 +0.76(+0.95%)
Jan 23, 2015 79.60 80.60 78.74 80.42 2,102,453 -0.44(-0.54%)
Jan 22, 2015 80.30 80.92 78.63 80.86 1,603,027 +0.82(+1.02%)
Jan 21, 2015 78.58 80.72 77.87 80.04 1,933,916 +1.54(+1.96%)
Jan 20, 2015 77.92 78.84 77.05 78.50 1,531,056 +0.92(+1.19%)
Jan 16, 2015 76.48 77.92 76.26 77.58 2,313,501 +0.90(+1.17%)
Jan 15, 2015 76.69 77.81 76.39 76.68 2,147,706 +0.63(+0.83%)
Jan 14, 2015 75.53 76.65 75.49 76.05 1,350,720 -0.51(-0.67%)
Jan 13, 2015 78.09 78.88 75.68 76.56 1,653,168 -0.75(-0.97%)
Jan 12, 2015 79.50 79.50 77.11 77.31 2,154,337 -2.42(-3.04%)
Jan 09, 2015 79.42 80.33 79.20 79.73 1,461,792 +0.15(+0.19%)
Jan 08, 2015 78.28 79.68 78.00 79.58 1,878,563 +2.01(+2.59%)
Jan 07, 2015 77.29 78.43 77.05 77.57 1,508,487 +0.40(+0.52%)
Jan 06, 2015 78.56 78.73 76.40 77.17 2,350,490 -1.31(-1.67%)
Jan 05, 2015 79.27 79.39 78.22 78.48 1,440,829 -0.97(-1.22%)
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.