Lam Research (NQ: LRCX )

661.47 USD -0.05 (-0.01%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 35.45 35.71 35.15 35.40 1,929,942 +0.04(+0.11%)
Oct 26, 2012 35.67 35.36 35.36 35.36 3,944,600 -0.32(-0.90%)
Oct 25, 2012 35.74 35.97 35.45 35.68 3,408,040 +0.23(+0.65%)
Oct 24, 2012 35.71 35.92 35.03 35.45 3,559,270 -0.08(-0.23%)
Oct 23, 2012 35.43 35.79 35.12 35.53 3,223,786 +0.16(+0.45%)
Oct 19, 2012 35.93 36.00 35.05 35.37 4,653,346 -0.64(-1.78%)
Oct 18, 2012 34.00 36.72 33.75 36.01 12,555,439 +2.43(+7.24%)
Oct 17, 2012 33.10 33.74 33.09 33.58 4,445,715 +0.14(+0.42%)
Oct 16, 2012 32.82 33.54 32.64 33.44 2,826,176 +0.77(+2.36%)
Oct 15, 2012 32.44 32.96 32.36 32.67 2,870,219 +0.21(+0.65%)
Oct 12, 2012 32.57 32.99 32.43 32.46 3,919,505 -0.25(-0.76%)
Oct 11, 2012 32.20 32.79 31.98 32.71 5,569,496 +0.82(+2.57%)
Oct 10, 2012 32.03 32.21 31.73 31.89 4,178,672 -0.24(-0.75%)
Oct 09, 2012 32.04 32.47 31.89 32.13 3,519,054 +0.01(+0.03%)
Oct 08, 2012 32.01 32.44 31.82 32.12 2,177,972 -0.14(-0.43%)
Oct 05, 2012 31.92 32.81 31.92 32.26 3,738,647 +0.48(+1.51%)
Oct 04, 2012 31.85 31.91 31.33 31.78 3,021,140 +0.03(+0.09%)
Oct 03, 2012 32.09 32.25 31.55 31.75 3,680,258 -0.35(-1.09%)
Oct 02, 2012 31.70 32.14 31.62 32.10 4,396,499 +0.53(+1.68%)
Oct 01, 2012 31.79 32.36 31.46 31.57 4,355,774 -0.21(-0.66%)
Sep 28, 2012 31.69 32.13 31.36 31.78 4,650,176 +0.00(+0.00%)
Sep 27, 2012 31.50 32.07 31.19 31.78 2,940,636 +0.48(+1.53%)
Sep 26, 2012 31.90 31.99 31.17 31.30 4,451,456 -0.54(-1.70%)
Sep 25, 2012 32.70 32.94 31.83 31.84 3,742,987 -0.66(-2.03%)
Sep 24, 2012 32.56 32.88 32.42 32.50 3,181,239 -0.41(-1.25%)
Sep 21, 2012 32.87 33.04 32.65 32.91 5,880,691 +0.27(+0.83%)
Sep 20, 2012 32.73 32.81 32.47 32.64 3,985,119 -0.21(-0.64%)
Sep 19, 2012 32.55 33.00 31.93 32.85 8,564,852 -0.85(-2.52%)
Sep 18, 2012 33.93 34.01 33.65 33.70 2,620,055 -0.36(-1.06%)
Sep 17, 2012 34.40 34.42 33.88 34.06 1,925,318 -0.29(-0.84%)
Sep 14, 2012 33.90 34.73 33.89 34.35 4,611,997 +0.44(+1.30%)
Sep 13, 2012 33.63 34.00 33.29 33.91 6,149,644 +0.13(+0.38%)
Sep 12, 2012 34.26 34.39 33.71 33.78 2,805,906 -0.29(-0.85%)
Sep 11, 2012 34.25 34.46 34.00 34.07 2,344,953 -0.26(-0.74%)
Sep 10, 2012 34.65 35.08 34.28 34.33 2,229,373 -0.40(-1.14%)
Sep 07, 2012 33.89 34.99 33.78 34.72 3,030,788 +0.43(+1.25%)
Sep 06, 2012 33.49 34.53 33.27 34.29 3,243,775 +1.03(+3.10%)
Sep 05, 2012 33.51 33.70 33.17 33.26 4,077,732 -0.37(-1.10%)
Sep 04, 2012 34.09 34.12 33.18 33.63 2,868,273 -0.50(-1.46%)
Aug 31, 2012 33.70 34.32 33.50 34.13 3,058,220 +0.74(+2.22%)
Aug 30, 2012 33.96 34.02 33.39 33.39 2,919,583 -0.76(-2.23%)
Aug 29, 2012 34.28 34.34 33.81 34.15 2,202,818 +0.09(+0.27%)
Aug 27, 2012 34.61 34.64 34.01 34.06 2,216,150 -0.56(-1.63%)
Aug 24, 2012 34.58 34.82 34.29 34.62 2,094,704 +0.07(+0.20%)
Aug 23, 2012 34.92 34.92 34.42 34.55 1,530,532 -0.44(-1.26%)
Aug 22, 2012 35.12 35.24 34.77 34.99 2,586,793 -0.13(-0.37%)
Aug 21, 2012 35.27 35.78 34.97 35.12 2,751,383 -0.11(-0.31%)
Aug 20, 2012 35.24 35.41 34.92 35.23 2,801,678 +0.02(+0.06%)
Aug 17, 2012 35.10 35.56 34.90 35.21 2,888,965 +0.02(+0.06%)
Aug 16, 2012 34.78 35.33 34.75 35.19 2,245,088 +0.30(+0.86%)
Aug 15, 2012 34.61 35.09 34.61 34.89 1,609,494 +0.06(+0.17%)
Aug 14, 2012 35.31 35.54 34.69 34.83 2,457,882 -0.44(-1.25%)
Aug 13, 2012 35.49 35.54 34.94 35.27 1,311,168 -0.27(-0.76%)
Aug 10, 2012 35.59 35.81 35.30 35.54 1,579,045 -0.02(-0.06%)
Aug 09, 2012 35.52 35.99 35.52 35.56 2,670,728 +0.00(+0.00%)
Aug 08, 2012 35.54 35.75 35.25 35.56 1,479,072 -0.15(-0.42%)
Aug 07, 2012 34.69 35.87 34.69 35.71 3,111,792 +1.09(+3.15%)
Aug 06, 2012 34.64 34.88 34.57 34.62 2,146,090 +0.05(+0.14%)
Aug 03, 2012 34.05 34.88 34.04 34.57 2,621,793 +0.90(+2.67%)
Aug 02, 2012 34.10 34.73 33.51 33.67 3,088,033 -0.75(-2.18%)
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.