Lam Research (NQ: LRCX )

612.66 USD -27.12 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 35.94 36.58 35.70 36.11 4,909,053 -0.03(-0.08%)
Aug 30, 2010 37.33 37.47 36.14 36.14 1,647,355 -1.23(-3.29%)
Aug 27, 2010 36.79 37.53 35.43 37.37 4,021,115 +1.04(+2.86%)
Aug 26, 2010 37.35 37.51 36.07 36.33 1,860,497 -0.67(-1.81%)
Aug 25, 2010 36.31 37.15 35.67 37.00 1,912,105 +0.43(+1.18%)
Aug 24, 2010 36.72 37.00 35.85 36.57 2,941,732 -0.84(-2.25%)
Aug 23, 2010 38.42 38.65 37.41 37.41 1,573,816 -0.71(-1.86%)
Aug 20, 2010 38.65 38.77 37.71 38.12 1,755,554 -0.62(-1.60%)
Aug 19, 2010 38.88 39.50 38.51 38.74 1,709,739 -0.46(-1.17%)
Aug 18, 2010 38.40 39.51 38.00 39.20 1,703,133 +0.64(+1.66%)
Aug 17, 2010 38.26 39.06 38.03 38.56 2,055,331 +0.63(+1.66%)
Aug 16, 2010 37.35 38.40 37.15 37.93 1,732,069 +0.27(+0.72%)
Aug 13, 2010 37.55 38.33 37.55 37.66 1,622,617 +0.08(+0.21%)
Aug 12, 2010 37.80 37.89 36.88 37.58 2,816,800 -0.66(-1.73%)
Aug 11, 2010 38.75 39.00 38.02 38.24 3,032,187 -1.60(-4.02%)
Aug 10, 2010 41.58 41.61 39.67 39.84 3,768,290 -2.43(-5.75%)
Aug 09, 2010 42.17 42.37 41.46 42.27 697,432 +0.40(+0.96%)
Aug 06, 2010 41.74 42.49 41.16 41.87 853,146 -0.31(-0.73%)
Aug 05, 2010 41.82 42.40 41.53 42.18 980,885 +0.15(+0.36%)
Aug 04, 2010 42.22 42.33 41.26 42.03 1,597,126 +0.02(+0.05%)
Aug 03, 2010 42.48 42.50 41.80 42.01 1,751,109 -0.74(-1.73%)
Aug 02, 2010 42.51 42.93 42.20 42.75 1,596,643 +0.56(+1.33%)
Jul 30, 2010 42.02 42.43 41.13 42.19 2,478,852 -0.39(-0.92%)
Jul 29, 2010 42.59 43.39 41.16 42.58 4,617,640 +0.92(+2.21%)
Jul 28, 2010 42.54 42.81 41.59 41.66 1,825,836 -0.98(-2.30%)
Jul 27, 2010 43.00 43.67 42.41 42.64 2,101,645 -0.20(-0.47%)
Jul 26, 2010 42.42 42.85 41.77 42.84 2,009,575 +0.54(+1.28%)
Jul 23, 2010 41.28 42.34 40.77 42.30 1,359,616 +0.75(+1.81%)
Jul 22, 2010 40.69 41.83 40.59 41.55 1,586,720 +1.46(+3.64%)
Jul 21, 2010 41.06 41.21 39.98 40.09 1,919,054 -0.72(-1.76%)
Jul 20, 2010 40.29 40.89 39.51 40.81 2,298,905 -0.22(-0.54%)
Jul 19, 2010 40.16 41.03 39.97 41.03 1,773,648 +0.99(+2.47%)
Jul 16, 2010 42.01 42.01 40.01 40.04 3,485,340 -2.05(-4.87%)
Jul 15, 2010 42.25 42.38 40.80 42.09 2,661,188 -0.24(-0.57%)
Jul 14, 2010 42.32 43.76 41.73 42.33 4,553,035 +0.46(+1.10%)
Jul 13, 2010 40.73 42.24 40.55 41.87 3,480,663 +1.66(+4.13%)
Jul 12, 2010 39.52 40.48 39.31 40.21 1,866,409 +0.53(+1.34%)
Jul 09, 2010 38.83 39.73 38.54 39.68 2,529,433 +0.93(+2.40%)
Jul 08, 2010 40.08 40.18 38.25 38.75 3,455,203 -0.93(-2.34%)
Jul 07, 2010 37.36 39.72 37.36 39.68 2,046,302 +2.21(+5.90%)
Jul 06, 2010 38.19 38.69 36.94 37.47 2,837,259 -0.09(-0.24%)
Jul 02, 2010 38.23 38.35 36.96 37.56 2,583,113 -0.46(-1.21%)
Jul 01, 2010 37.97 38.54 37.01 38.02 3,454,036 -0.04(-0.11%)
Jun 30, 2010 39.12 39.55 38.00 38.06 2,088,187 -0.97(-2.49%)
Jun 29, 2010 39.92 39.98 38.72 39.03 2,567,179 -1.22(-3.03%)
Jun 25, 2010 40.22 40.71 39.37 40.25 2,052,329 +0.28(+0.70%)
Jun 24, 2010 40.51 40.53 39.52 39.97 1,579,184 -0.55(-1.36%)
Jun 23, 2010 40.56 41.00 39.71 40.52 2,438,620 -0.07(-0.17%)
Jun 22, 2010 42.07 42.32 40.52 40.59 2,187,868 -1.28(-3.06%)
Jun 21, 2010 42.57 42.87 41.58 41.87 1,559,329 -0.12(-0.29%)
Jun 18, 2010 42.45 42.96 41.89 41.99 2,472,274 -0.68(-1.59%)
Jun 17, 2010 42.77 43.00 41.89 42.67 1,198,619 -0.07(-0.16%)
Jun 16, 2010 42.13 43.42 41.86 42.74 2,501,733 +0.23(+0.54%)
Jun 15, 2010 40.64 42.64 40.51 42.51 3,364,629 +2.11(+5.22%)
Jun 14, 2010 40.63 41.03 40.29 40.40 1,647,944 +0.25(+0.62%)
Jun 11, 2010 38.62 40.21 38.41 40.15 1,951,656 +0.74(+1.88%)
Jun 10, 2010 38.02 39.49 38.01 39.41 3,030,292 +2.34(+6.31%)
Jun 09, 2010 37.79 38.89 36.92 37.07 2,342,038 -0.58(-1.54%)
Jun 08, 2010 37.33 37.73 36.36 37.65 3,480,060 +0.37(+0.99%)
Jun 07, 2010 39.09 39.50 37.22 37.28 3,492,111 -1.77(-4.53%)
Jun 04, 2010 39.74 40.86 38.90 39.05 2,490,429 -1.93(-4.72%)
Jun 03, 2010 39.80 41.16 39.69 40.98 4,377,953 +1.41(+3.56%)
Jun 02, 2010 37.31 39.61 37.31 39.57 3,270,209 +2.30(+6.17%)
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.