Lam Research (NQ: LRCX )

618.62 USD +5.96 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2003 33.48 33.48 31.93 32.30 1,543,100 -0.58(-1.76%)
Dec 30, 2003 33.00 33.22 32.39 32.88 1,559,172 +0.19(+0.58%)
Dec 29, 2003 31.90 32.91 31.77 32.69 1,571,943 +1.07(+3.38%)
Dec 26, 2003 31.89 32.11 31.62 31.62 546,819 -0.10(-0.32%)
Dec 24, 2003 31.87 32.00 31.62 31.72 649,780 -0.28(-0.88%)
Dec 23, 2003 31.35 32.19 31.27 32.00 1,311,187 +0.57(+1.81%)
Dec 22, 2003 31.78 32.00 31.00 31.43 2,212,844 -0.28(-0.88%)
Dec 19, 2003 31.94 32.18 31.44 31.71 4,535,080 -0.33(-1.03%)
Dec 18, 2003 30.85 32.26 30.81 32.04 1,886,316 +1.28(+4.16%)
Dec 17, 2003 30.81 31.03 30.01 30.76 1,925,262 -0.09(-0.29%)
Dec 16, 2003 30.56 31.10 29.59 30.85 2,537,350 +0.10(+0.33%)
Dec 15, 2003 33.28 33.34 30.60 30.75 2,393,314 -1.61(-4.98%)
Dec 12, 2003 31.58 32.37 31.56 32.36 3,748,875 +0.92(+2.93%)
Dec 11, 2003 30.05 31.53 29.73 31.44 1,637,633 +1.50(+5.01%)
Dec 10, 2003 30.42 30.78 29.30 29.94 4,009,750 -0.29(-0.96%)
Dec 09, 2003 31.66 31.80 30.14 30.23 1,702,788 -1.17(-3.73%)
Dec 08, 2003 31.38 31.93 30.89 31.40 1,483,049 -0.06(-0.19%)
Dec 05, 2003 32.85 32.48 31.30 31.46 2,051,555 -1.39(-4.23%)
Dec 04, 2003 32.72 33.33 32.05 32.85 4,016,959 +0.06(+0.18%)
Dec 03, 2003 33.25 33.51 32.48 32.79 3,549,357 -0.16(-0.49%)
Dec 02, 2003 32.01 33.83 31.95 32.95 4,498,986 +0.75(+2.33%)
Dec 01, 2003 32.05 32.49 31.78 32.20 3,061,763 +0.24(+0.75%)
Nov 28, 2003 30.93 32.02 30.93 31.96 1,423,812 +0.86(+2.77%)
Nov 26, 2003 31.15 31.38 30.33 31.10 1,535,272 +0.23(+0.75%)
Nov 25, 2003 30.69 31.33 30.55 30.87 2,371,087 +0.10(+0.32%)
Nov 24, 2003 29.87 30.77 29.33 30.77 1,545,636 +1.29(+4.38%)
Nov 21, 2003 28.87 29.88 28.94 29.48 2,621,174 +0.61(+2.11%)
Nov 20, 2003 28.87 30.09 28.70 28.87 2,394,000 -0.30(-1.03%)
Nov 19, 2003 29.30 29.64 28.75 29.17 2,073,198 +0.04(+0.14%)
Nov 18, 2003 30.25 30.51 29.09 29.13 1,634,146 -0.76(-2.54%)
Nov 17, 2003 29.53 30.13 29.22 29.89 1,327,110 +0.14(+0.47%)
Nov 14, 2003 30.83 30.93 29.61 29.75 1,836,395 -1.16(-3.75%)
Nov 13, 2003 31.58 31.76 30.67 30.91 3,196,687 -0.45(-1.43%)
Nov 12, 2003 30.00 31.49 29.95 31.36 2,539,606 +1.43(+4.78%)
Nov 11, 2003 29.97 30.33 29.73 29.93 1,495,141 -0.18(-0.60%)
Nov 10, 2003 30.79 30.91 29.87 30.11 2,270,040 -0.65(-2.11%)
Nov 07, 2003 30.88 31.39 30.60 30.76 2,771,560 -0.04(-0.13%)
Nov 06, 2003 30.69 31.00 30.30 30.80 2,450,670 +0.28(+0.92%)
Nov 05, 2003 29.81 30.54 29.35 30.52 2,839,761 +0.71(+2.38%)
Nov 04, 2003 29.50 29.95 29.35 29.81 1,559,492 +0.03(+0.10%)
Nov 03, 2003 29.19 29.80 28.97 29.78 2,047,166 +1.03(+3.58%)
Oct 31, 2003 28.96 29.40 28.51 28.75 2,511,688 -0.37(-1.27%)
Oct 30, 2003 29.01 29.55 29.01 29.12 2,681,167 +0.11(+0.38%)
Oct 29, 2003 28.95 29.35 28.65 29.01 2,520,575 +0.02(+0.06%)
Oct 28, 2003 26.31 29.04 26.30 28.99 6,650,180 +3.68(+14.55%)
Oct 27, 2003 25.45 25.83 24.98 25.31 1,905,000 +0.15(+0.60%)
Oct 24, 2003 25.17 25.44 24.78 25.16 1,405,900 -0.14(-0.55%)
Oct 23, 2003 24.80 25.52 24.75 25.30 2,830,900 -0.87(-3.32%)
Oct 22, 2003 26.49 26.50 25.80 26.17 1,926,600 -0.89(-3.29%)
Oct 21, 2003 26.60 27.38 26.55 27.06 1,604,783 +0.71(+2.69%)
Oct 20, 2003 26.31 26.49 25.99 26.35 1,564,064 +0.20(+0.76%)
Oct 17, 2003 27.48 27.51 25.99 26.15 1,869,205 -1.39(-5.05%)
Oct 16, 2003 27.09 27.70 26.70 27.54 2,800,813 -0.10(-0.36%)
Oct 15, 2003 28.10 28.96 27.45 27.64 3,503,429 +0.12(+0.45%)
Oct 14, 2003 27.00 27.57 26.54 27.51 1,851,291 +0.43(+1.61%)
Oct 13, 2003 26.81 27.38 26.75 27.08 2,769,973 +0.84(+3.20%)
Oct 10, 2003 26.00 26.48 25.67 26.24 1,568,997 +0.30(+1.16%)
Oct 09, 2003 26.41 26.67 25.68 25.94 2,813,094 +0.16(+0.62%)
Oct 08, 2003 26.02 26.15 25.43 25.78 3,283,458 +0.05(+0.19%)
Oct 07, 2003 24.47 25.78 24.46 25.73 3,360,005 +1.01(+4.09%)
Oct 06, 2003 24.68 24.81 24.13 24.72 1,713,795 +0.34(+1.39%)
Oct 03, 2003 23.90 24.98 23.60 24.38 3,673,671 +1.48(+6.46%)
Oct 02, 2003 22.84 23.38 22.70 22.90 2,355,827 -0.05(-0.22%)
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.