Lam Research (NQ: LRCX )

588.20 USD -1.71 (-0.29%)
Streaming Delayed Price Updated: 1:54 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 49.98 49.99 49.12 49.22 1,738,378 -0.47(-0.95%)
Jul 30, 2013 49.09 49.93 48.98 49.69 0 +0.94(+1.93%)
Jul 29, 2013 49.36 49.36 48.51 48.75 0 -0.72(-1.46%)
Jul 26, 2013 48.95 49.63 48.76 49.47 0 +0.31(+0.63%)
Jul 25, 2013 48.71 49.22 48.56 49.16 1,393,879 +0.12(+0.24%)
Jul 24, 2013 50.54 50.58 48.89 49.04 1,599,596 -1.01(-2.02%)
Jul 23, 2013 50.78 50.96 49.99 50.05 0 +0.11(+0.22%)
Jul 22, 2013 50.43 50.59 49.71 49.94 0 -0.65(-1.28%)
Jul 19, 2013 49.88 50.61 49.61 50.59 0 +0.69(+1.38%)
Jul 18, 2013 49.98 50.18 49.41 49.90 0 -0.02(-0.05%)
Jul 17, 2013 50.05 50.35 49.76 49.92 1,650,576 +0.41(+0.84%)
Jul 16, 2013 49.52 49.85 49.21 49.51 0 -0.10(-0.20%)
Jul 15, 2013 50.51 50.55 49.56 49.61 0 -0.82(-1.63%)
Jul 12, 2013 50.00 50.58 49.92 50.43 0 +0.45(+0.90%)
Jul 11, 2013 49.93 50.31 49.29 49.98 2,796,776 +0.46(+0.93%)
Jul 10, 2013 47.61 49.70 47.60 49.52 0 +2.02(+4.25%)
Jul 09, 2013 46.18 47.62 45.80 47.50 0 +1.85(+4.05%)
Jul 08, 2013 46.08 46.27 45.42 45.65 0 -0.33(-0.72%)
Jul 05, 2013 45.43 46.00 45.34 45.98 0 +0.73(+1.61%)
Jul 03, 2013 44.20 45.40 44.13 45.25 0 +0.53(+1.19%)
Jul 02, 2013 44.26 45.64 44.15 44.72 0 +0.51(+1.15%)
Jul 01, 2013 44.59 44.86 44.10 44.21 0 -0.13(-0.29%)
Jun 28, 2013 44.43 44.91 44.11 44.34 2,534,331 -0.50(-1.12%)
Jun 27, 2013 44.92 45.15 44.75 44.84 0 +0.20(+0.45%)
Jun 26, 2013 45.78 45.87 44.16 44.64 0 -0.53(-1.17%)
Jun 25, 2013 44.34 45.49 44.02 45.17 0 +1.66(+3.82%)
Jun 24, 2013 44.58 44.76 43.35 43.51 0 -1.49(-3.31%)
Jun 21, 2013 45.09 45.28 44.49 45.00 2,076,368 +0.19(+0.42%)
Jun 20, 2013 46.46 46.80 44.49 44.81 0 -2.30(-4.88%)
Jun 19, 2013 47.73 48.28 47.10 47.11 0 -0.57(-1.20%)
Jun 18, 2013 47.22 47.69 47.22 47.68 1,427,967 +0.41(+0.87%)
Jun 17, 2013 47.40 47.98 46.95 47.27 0 +0.19(+0.40%)
Jun 14, 2013 47.56 47.92 47.01 47.08 0 -0.38(-0.80%)
Jun 13, 2013 46.13 47.69 46.12 47.46 2,054,802 +1.08(+2.33%)
Jun 12, 2013 47.42 47.59 46.20 46.38 1,912,076 -0.48(-1.02%)
Jun 11, 2013 47.78 48.10 46.83 46.86 1,506,957 -1.67(-3.44%)
Jun 10, 2013 48.36 48.69 48.22 48.53 0 +0.13(+0.27%)
Jun 07, 2013 47.67 48.50 47.53 48.40 0 +1.03(+2.17%)
Jun 06, 2013 47.40 47.73 46.83 47.37 0 +0.09(+0.19%)
Jun 05, 2013 47.78 48.08 47.22 47.28 0 -0.70(-1.46%)
Jun 04, 2013 48.13 48.27 47.37 47.98 0 -0.27(-0.56%)
Jun 03, 2013 47.50 49.13 47.40 48.25 3,611,362 +1.47(+3.14%)
May 31, 2013 47.46 47.80 46.78 46.78 1,857,122 -0.92(-1.93%)
May 30, 2013 46.96 48.00 46.81 47.70 0 +0.95(+2.03%)
May 29, 2013 47.11 47.61 46.36 46.75 1,508,579 -0.77(-1.62%)
May 28, 2013 47.20 47.79 46.54 47.52 1,235,012 +0.91(+1.95%)
May 24, 2013 46.36 46.75 46.16 46.61 0 -0.20(-0.43%)
May 23, 2013 46.59 46.95 46.34 46.81 0 -0.14(-0.30%)
May 22, 2013 47.95 48.14 46.62 46.95 0 -0.97(-2.02%)
May 21, 2013 47.97 48.12 47.73 47.92 0 -0.02(-0.04%)
May 20, 2013 47.83 48.25 47.68 47.94 0 -0.10(-0.21%)
May 17, 2013 47.77 48.11 47.76 48.04 0 +0.50(+1.05%)
May 16, 2013 48.10 48.25 47.48 47.54 1,943,446 -0.64(-1.33%)
May 15, 2013 47.29 48.37 47.24 48.18 0 +1.25(+2.66%)
May 13, 2013 46.98 47.11 46.55 46.93 0 +0.01(+0.02%)
May 10, 2013 47.15 47.39 46.79 46.92 0 -0.31(-0.66%)
May 09, 2013 46.54 47.39 46.51 47.23 1,603,414 +0.42(+0.90%)
May 08, 2013 45.85 47.10 45.67 46.81 2,739,426 +0.76(+1.65%)
May 07, 2013 46.27 46.40 45.62 46.05 0 -0.23(-0.50%)
May 06, 2013 46.16 46.50 45.81 46.28 0 +0.27(+0.59%)
May 03, 2013 46.02 46.20 45.88 46.01 0 +0.36(+0.79%)
May 02, 2013 45.95 46.36 45.47 45.65 0 +0.05(+0.11%)
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.