Lam Research (NQ: LRCX )

612.48 USD -0.08 (-0.01%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 55.45 56.00 54.21 54.90 1,244,495 -0.45(-0.81%)
Feb 25, 2011 53.66 55.36 53.66 55.35 1,559,917 +2.10(+3.94%)
Feb 24, 2011 52.10 53.52 51.58 53.25 1,768,635 +1.08(+2.07%)
Feb 23, 2011 54.07 54.09 51.85 52.17 1,759,170 -1.94(-3.59%)
Feb 22, 2011 55.38 55.48 53.97 54.11 1,867,935 -1.99(-3.55%)
Feb 18, 2011 55.04 56.38 54.56 56.10 2,271,444 +1.13(+2.06%)
Feb 17, 2011 53.54 55.25 53.42 54.97 1,203,131 +1.29(+2.40%)
Feb 16, 2011 53.89 54.11 53.38 53.68 863,112 -0.01(-0.02%)
Feb 15, 2011 54.11 54.37 53.31 53.69 1,124,147 -0.70(-1.29%)
Feb 14, 2011 53.84 54.95 53.74 54.39 1,441,304 +0.43(+0.80%)
Feb 11, 2011 53.83 54.39 53.43 53.96 917,831 -0.02(-0.04%)
Feb 10, 2011 53.61 54.17 53.04 53.98 1,125,120 +0.01(+0.02%)
Feb 09, 2011 53.10 54.11 52.68 53.97 2,132,233 +0.76(+1.43%)
Feb 08, 2011 53.17 53.50 52.86 53.21 1,125,713 -0.05(-0.09%)
Feb 07, 2011 52.59 54.04 52.25 53.26 1,661,504 +0.66(+1.25%)
Feb 04, 2011 51.63 52.67 51.36 52.60 1,018,502 +1.02(+1.98%)
Feb 03, 2011 51.39 51.86 50.74 51.58 1,111,678 -0.07(-0.13%)
Feb 02, 2011 52.01 52.50 51.57 51.65 1,083,074 -0.58(-1.12%)
Feb 01, 2011 50.45 52.80 50.32 52.23 2,137,345 +2.34(+4.69%)
Jan 31, 2011 49.79 50.54 49.23 49.89 1,800,782 +0.26(+0.52%)
Jan 28, 2011 52.23 52.23 48.94 49.63 2,967,527 -2.16(-4.17%)
Jan 27, 2011 53.03 53.05 50.89 51.79 4,514,186 -2.26(-4.18%)
Jan 26, 2011 53.00 54.29 52.31 54.05 2,879,836 +1.35(+2.56%)
Jan 25, 2011 51.88 53.15 51.88 52.70 2,845,819 +0.47(+0.90%)
Jan 24, 2011 50.13 52.25 50.00 52.23 1,817,810 +2.25(+4.50%)
Jan 21, 2011 50.53 50.87 49.83 49.98 1,474,174 -0.23(-0.46%)
Jan 20, 2011 50.46 50.65 49.67 50.21 1,813,478 -0.44(-0.87%)
Jan 19, 2011 52.08 52.14 50.53 50.65 2,457,038 -1.79(-3.41%)
Jan 18, 2011 52.57 52.73 51.82 52.44 2,833,850 -0.25(-0.47%)
Jan 14, 2011 50.66 52.82 50.02 52.69 3,794,261 +2.29(+4.54%)
Jan 13, 2011 50.16 50.81 50.08 50.40 1,776,320 +0.18(+0.36%)
Jan 12, 2011 49.66 50.30 49.53 50.22 1,879,769 +0.74(+1.50%)
Jan 11, 2011 48.68 49.56 48.68 49.48 2,818,171 +0.74(+1.52%)
Jan 10, 2011 47.21 48.96 47.21 48.74 3,022,689 +1.54(+3.26%)
Jan 07, 2011 47.14 47.91 46.27 47.20 2,967,746 -0.09(-0.19%)
Jan 06, 2011 47.88 47.90 46.95 47.29 3,746,138 +0.03(+0.06%)
Jan 05, 2011 49.09 49.11 46.93 47.26 5,529,348 -2.15(-4.35%)
Jan 04, 2011 50.16 50.34 49.10 49.41 2,891,680 -0.52(-1.04%)
Jan 03, 2011 51.69 51.74 49.79 49.93 3,759,654 -1.85(-3.57%)
Dec 31, 2010 52.22 52.47 51.62 51.78 841,879 -0.62(-1.18%)
Dec 30, 2010 52.16 52.55 52.08 52.40 570,666 +0.13(+0.25%)
Dec 29, 2010 52.48 52.59 52.06 52.27 602,865 -0.11(-0.21%)
Dec 28, 2010 52.63 52.74 51.86 52.38 814,489 -0.23(-0.44%)
Dec 27, 2010 51.84 52.62 51.32 52.61 867,755 +0.50(+0.96%)
Dec 23, 2010 52.57 52.60 51.97 52.11 813,764 -0.60(-1.14%)
Dec 22, 2010 52.53 52.77 52.03 52.71 1,114,264 +0.15(+0.29%)
Dec 21, 2010 52.36 52.80 52.04 52.56 1,323,844 +0.46(+0.88%)
Dec 20, 2010 52.20 52.28 51.50 52.10 2,741,189 +0.25(+0.48%)
Dec 17, 2010 51.20 52.42 51.20 51.85 3,747,277 +0.61(+1.19%)
Dec 16, 2010 50.81 51.69 50.81 51.24 2,093,286 +0.42(+0.82%)
Dec 15, 2010 52.11 52.36 50.40 50.82 3,546,697 -1.51(-2.88%)
Dec 14, 2010 52.45 52.91 52.18 52.33 1,786,538 +0.20(+0.38%)
Dec 13, 2010 51.86 52.57 51.52 52.13 2,749,231 +0.52(+1.01%)
Dec 10, 2010 51.26 51.62 50.84 51.61 1,917,335 +0.34(+0.66%)
Dec 09, 2010 50.88 51.40 50.40 51.27 2,371,878 +1.06(+2.11%)
Dec 08, 2010 49.69 50.36 49.31 50.21 1,697,731 +0.49(+0.99%)
Dec 07, 2010 49.93 50.00 49.45 49.72 1,931,613 +0.23(+0.46%)
Dec 06, 2010 49.03 49.55 48.84 49.49 1,797,247 +0.27(+0.55%)
Dec 03, 2010 48.44 49.44 48.24 49.22 1,176,624 +0.67(+1.38%)
Dec 02, 2010 47.63 48.68 47.49 48.55 1,591,002 +0.85(+1.78%)
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.