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 (%)
Jul 30, 2004 23.50 24.18 23.33 23.85 2,378,200 +0.37(+1.58%)
Jul 29, 2004 23.18 23.53 23.01 23.48 2,855,400 +0.76(+3.35%)
Jul 28, 2004 22.84 22.97 22.28 22.72 3,216,700 -0.31(-1.35%)
Jul 27, 2004 22.37 23.22 22.27 23.03 4,374,900 +0.61(+2.72%)
Jul 26, 2004 22.71 23.01 22.02 22.42 4,310,300 -0.22(-0.97%)
Jul 23, 2004 23.17 24.10 22.63 22.64 7,562,900 -1.08(-4.55%)
Jul 22, 2004 21.28 24.52 21.24 23.72 17,965,400 +3.92(+19.80%)
Jul 21, 2004 21.40 21.80 19.80 19.80 3,130,900 -1.57(-7.35%)
Jul 20, 2004 20.70 21.37 20.57 21.37 2,451,500 +0.54(+2.59%)
Jul 19, 2004 20.75 21.18 20.42 20.83 2,138,900 +0.12(+0.58%)
Jul 16, 2004 21.75 21.85 20.58 20.71 3,411,900 -0.74(-3.45%)
Jul 15, 2004 21.46 21.83 20.95 21.45 3,765,000 +0.05(+0.23%)
Jul 14, 2004 22.42 22.50 21.00 21.40 8,527,700 -2.52(-10.54%)
Jul 13, 2004 24.21 24.56 23.73 23.92 2,689,600 -0.34(-1.40%)
Jul 12, 2004 24.43 24.44 23.20 24.26 3,730,200 -0.76(-3.04%)
Jul 09, 2004 24.65 25.08 24.59 25.02 2,299,300 +0.58(+2.37%)
Jul 08, 2004 23.86 24.97 23.74 24.44 3,130,800 +0.37(+1.54%)
Jul 07, 2004 23.73 24.40 23.63 24.07 1,430,300 +0.44(+1.86%)
Jul 06, 2004 24.50 24.50 23.37 23.63 2,208,300 -0.85(-3.47%)
Jul 02, 2004 25.10 25.25 24.30 24.48 3,216,500 -0.79(-3.13%)
Jul 01, 2004 26.72 26.72 25.19 25.27 3,234,800 -1.53(-5.71%)
Jun 30, 2004 26.16 26.84 25.93 26.80 2,455,100 +0.47(+1.79%)
Jun 29, 2004 25.36 26.38 25.18 26.33 2,166,400 +0.82(+3.21%)
Jun 28, 2004 26.10 26.21 25.19 25.51 1,739,900 -0.45(-1.73%)
Jun 25, 2004 24.99 26.37 24.93 25.96 3,324,700 +0.76(+3.02%)
Jun 24, 2004 25.12 25.59 24.92 25.20 2,011,900 +0.15(+0.60%)
Jun 23, 2004 24.63 25.25 24.41 25.05 2,465,600 +0.41(+1.66%)
Jun 22, 2004 23.43 24.64 23.29 24.64 2,065,000 +1.28(+5.48%)
Jun 21, 2004 23.40 23.95 23.17 23.36 1,290,900 -0.10(-0.43%)
Jun 18, 2004 23.40 23.85 23.23 23.46 2,050,000 +0.00(+0.00%)
Jun 17, 2004 24.19 24.24 23.25 23.46 2,331,100 -0.94(-3.85%)
Jun 16, 2004 24.83 24.86 24.22 24.40 1,145,100 -0.38(-1.53%)
Jun 15, 2004 24.31 24.91 24.26 24.78 1,569,800 +0.86(+3.60%)
Jun 14, 2004 24.16 24.19 23.78 23.92 1,514,400 -0.43(-1.77%)
Jun 10, 2004 24.40 24.49 24.11 24.35 1,270,000 +0.25(+1.04%)
Jun 09, 2004 24.67 24.81 23.89 24.10 2,017,600 -0.79(-3.17%)
Jun 08, 2004 24.79 24.99 24.58 24.89 1,147,200 -0.28(-1.11%)
Jun 07, 2004 24.43 25.17 24.43 25.17 1,287,900 +0.90(+3.71%)
Jun 04, 2004 24.04 24.68 23.94 24.27 2,001,400 +0.75(+3.19%)
Jun 03, 2004 24.15 24.21 23.50 23.52 2,256,300 -0.75(-3.09%)
Jun 02, 2004 24.98 24.98 23.91 24.27 2,313,900 -0.67(-2.69%)
Jun 01, 2004 24.82 25.31 24.50 24.94 2,351,100 -0.19(-0.76%)
May 28, 2004 24.84 25.30 24.50 25.13 2,723,800 +0.59(+2.40%)
May 27, 2004 24.05 24.72 24.05 24.54 2,727,300 +0.64(+2.68%)
May 26, 2004 23.41 24.00 23.36 23.90 1,537,300 +0.36(+1.53%)
May 25, 2004 22.84 23.68 22.40 23.54 1,466,300 +0.77(+3.38%)
May 24, 2004 22.85 23.02 22.60 22.77 935,100 +0.22(+0.98%)
May 21, 2004 22.51 22.60 22.25 22.55 991,700 +0.35(+1.58%)
May 20, 2004 22.49 22.76 22.13 22.20 1,387,800 -0.27(-1.20%)
May 19, 2004 22.50 23.31 22.47 22.47 2,692,800 +0.32(+1.44%)
May 18, 2004 21.74 22.47 21.67 22.15 2,005,200 +0.78(+3.65%)
May 17, 2004 21.39 21.89 20.91 21.37 3,041,800 -0.50(-2.29%)
May 14, 2004 22.45 22.60 21.78 21.87 1,940,500 -0.28(-1.26%)
May 13, 2004 22.48 22.52 21.96 22.15 1,381,400 -0.30(-1.34%)
May 12, 2004 22.66 22.87 21.75 22.45 2,233,300 -0.59(-2.56%)
May 11, 2004 22.52 23.08 22.46 23.04 3,080,600 +0.94(+4.25%)
May 10, 2004 22.01 22.47 21.69 22.10 3,483,300 +0.01(+0.05%)
May 07, 2004 22.02 22.66 21.92 22.09 3,322,800 -0.01(-0.05%)
May 06, 2004 22.06 22.37 21.79 22.10 1,992,000 -0.14(-0.63%)
May 05, 2004 22.21 22.70 22.15 22.24 4,126,200 +0.15(+0.68%)
May 04, 2004 21.90 22.50 21.88 22.09 4,484,900 +0.36(+1.66%)
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.