Lam Research (NQ: LRCX )

557.67 USD -34.76 (-5.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 42.47 42.53 40.37 40.54 2,493,000 -1.90(-4.48%)
Apr 29, 2010 41.75 42.63 41.32 42.44 1,665,751 +0.98(+2.36%)
Apr 28, 2010 41.29 41.96 40.75 41.46 2,091,519 +0.41(+1.00%)
Apr 27, 2010 42.32 43.14 41.02 41.05 3,052,648 -1.50(-3.53%)
Apr 26, 2010 42.75 43.42 42.54 42.55 1,991,503 -0.35(-0.82%)
Apr 23, 2010 42.56 43.14 42.10 42.90 3,616,227 +0.71(+1.68%)
Apr 22, 2010 39.65 42.49 38.62 42.19 5,108,735 +2.20(+5.50%)
Apr 21, 2010 40.43 40.88 39.39 39.99 2,452,182 -0.42(-1.04%)
Apr 20, 2010 40.48 40.61 39.84 40.41 2,135,095 +0.56(+1.41%)
Apr 19, 2010 39.67 40.13 39.28 39.85 2,339,852 -0.09(-0.23%)
Apr 16, 2010 39.60 40.00 39.16 39.94 2,268,335 +0.31(+0.78%)
Apr 15, 2010 40.20 40.22 39.35 39.63 1,703,536 -0.36(-0.90%)
Apr 14, 2010 39.13 40.14 39.07 39.99 2,868,268 +1.28(+3.31%)
Apr 13, 2010 38.60 38.85 38.29 38.71 1,124,348 +0.10(+0.26%)
Apr 12, 2010 38.37 39.05 38.29 38.61 1,256,869 +0.13(+0.34%)
Apr 09, 2010 38.08 38.58 37.84 38.48 1,463,696 +0.40(+1.05%)
Apr 08, 2010 38.29 38.35 37.63 38.08 1,841,202 -0.50(-1.30%)
Apr 07, 2010 38.10 38.78 37.52 38.58 2,955,197 +0.29(+0.76%)
Apr 06, 2010 38.02 38.59 37.97 38.29 1,785,894 -0.10(-0.26%)
Apr 05, 2010 37.78 38.58 37.75 38.39 1,716,423 +0.88(+2.35%)
Apr 01, 2010 37.53 37.51 37.51 37.51 2,279,900 +0.19(+0.51%)
Mar 31, 2010 36.93 37.67 36.81 37.32 2,426,334 -0.11(-0.29%)
Mar 30, 2010 37.30 37.61 36.65 37.43 2,970,067 +0.24(+0.65%)
Mar 29, 2010 36.80 37.30 36.75 37.19 2,486,146 +0.69(+1.89%)
Mar 26, 2010 37.11 37.46 36.28 36.50 1,961,131 -0.54(-1.46%)
Mar 25, 2010 36.86 37.79 36.79 37.04 3,826,132 +0.70(+1.93%)
Mar 24, 2010 36.98 37.18 36.28 36.34 2,871,450 -0.87(-2.34%)
Mar 23, 2010 35.94 37.36 35.85 37.21 4,434,578 +1.31(+3.65%)
Mar 22, 2010 33.90 35.95 33.79 35.90 5,756,226 +2.02(+5.96%)
Mar 19, 2010 34.11 34.16 33.45 33.88 3,359,631 -0.02(-0.06%)
Mar 18, 2010 33.82 34.49 33.41 33.90 2,863,436 +0.01(+0.03%)
Mar 17, 2010 34.08 34.19 33.55 33.89 3,193,049 +0.15(+0.44%)
Mar 16, 2010 32.83 33.81 32.79 33.74 3,331,480 +1.06(+3.24%)
Mar 15, 2010 32.69 33.34 32.56 32.68 6,697,300 -1.58(-4.61%)
Mar 12, 2010 34.83 35.04 34.07 34.26 2,968,802 -0.48(-1.38%)
Mar 11, 2010 35.30 35.75 34.52 34.74 2,912,603 -0.82(-2.31%)
Mar 10, 2010 34.84 35.63 34.60 35.56 2,558,868 +0.81(+2.33%)
Mar 09, 2010 34.87 35.05 34.30 34.75 1,633,818 -0.20(-0.57%)
Mar 08, 2010 34.71 35.05 34.61 34.95 1,275,324 +0.23(+0.66%)
Mar 05, 2010 34.64 35.06 34.04 34.72 2,214,531 +0.20(+0.58%)
Mar 04, 2010 35.31 35.50 34.26 34.52 2,282,762 -0.68(-1.93%)
Mar 03, 2010 35.70 35.87 34.97 35.20 1,765,592 -0.28(-0.79%)
Mar 02, 2010 35.23 36.09 35.18 35.48 3,253,638 +0.34(+0.97%)
Mar 01, 2010 34.09 35.23 34.09 35.14 2,275,936 +1.23(+3.63%)
Feb 26, 2010 33.71 33.98 32.98 33.91 1,865,676 +0.15(+0.44%)
Feb 25, 2010 33.26 33.88 32.67 33.76 3,136,742 +0.04(+0.12%)
Feb 24, 2010 33.39 34.30 33.31 33.72 5,820,060 +0.57(+1.72%)
Feb 23, 2010 35.05 35.20 32.76 33.15 6,753,092 -2.10(-5.96%)
Feb 22, 2010 35.69 35.89 35.17 35.25 1,956,386 -0.41(-1.15%)
Feb 19, 2010 34.92 35.69 34.72 35.66 2,385,159 +0.53(+1.51%)
Feb 18, 2010 35.09 35.20 34.26 35.13 2,923,681 -0.14(-0.40%)
Feb 17, 2010 35.98 35.98 34.97 35.27 2,059,183 -0.44(-1.23%)
Feb 16, 2010 35.45 35.74 35.33 35.71 2,311,509 +0.66(+1.88%)
Feb 12, 2010 34.14 35.05 35.05 35.05 2,727,400 +0.28(+0.81%)
Feb 11, 2010 33.60 34.96 33.28 34.77 2,724,213 +1.08(+3.21%)
Feb 10, 2010 33.76 34.23 32.98 33.69 1,588,817 +0.00(+0.00%)
Feb 09, 2010 33.28 34.01 33.02 33.69 2,996,352 +0.72(+2.18%)
Feb 08, 2010 33.21 33.70 32.66 32.97 2,090,502 -0.32(-0.96%)
Feb 05, 2010 32.37 33.33 32.16 33.29 3,161,061 +1.04(+3.22%)
Feb 04, 2010 32.78 32.92 32.07 32.25 3,512,981 -0.96(-2.89%)
Feb 03, 2010 33.65 34.00 33.00 33.21 4,359,131 -0.72(-2.12%)
Feb 02, 2010 33.93 34.11 33.52 33.93 3,957,365 +0.31(+0.92%)
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.