Lam Research (NQ: LRCX )

638.74 USD -4.74 (-0.74%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2002 13.10 13.58 12.51 12.59 3,775,700 -0.46(-3.52%)
Oct 30, 2002 11.38 13.08 11.19 13.05 4,156,100 +1.76(+15.59%)
Oct 29, 2002 11.23 11.58 10.75 11.29 2,067,800 -0.03(-0.27%)
Oct 28, 2002 11.08 11.92 11.08 11.32 2,566,700 +0.26(+2.35%)
Oct 25, 2002 10.84 11.21 10.76 11.06 1,535,300 +0.25(+2.31%)
Oct 24, 2002 11.08 11.70 10.72 10.81 3,389,000 -0.17(-1.55%)
Oct 23, 2002 10.11 11.14 10.00 10.98 5,432,600 +0.48(+4.57%)
Oct 22, 2002 11.15 11.35 10.41 10.50 2,690,400 -1.37(-11.54%)
Oct 21, 2002 10.91 11.87 10.56 11.87 2,592,700 +0.74(+6.65%)
Oct 18, 2002 9.500 11.36 9.400 11.13 5,072,800 +1.46(+15.10%)
Oct 17, 2002 9.020 9.700 9.020 9.670 2,930,038 +0.98(+11.26%)
Oct 16, 2002 8.780 8.940 8.520 8.691 1,928,507 -0.63(-6.75%)
Oct 15, 2002 8.820 9.350 8.780 9.320 1,982,400 +0.97(+11.62%)
Oct 14, 2002 8.150 8.490 7.990 8.350 1,189,500 -0.06(-0.71%)
Oct 11, 2002 7.560 8.580 7.550 8.410 2,065,500 +0.92(+12.28%)
Oct 10, 2002 6.690 7.500 6.690 7.490 2,343,300 +0.77(+11.46%)
Oct 09, 2002 6.860 7.270 6.700 6.720 1,400,700 -0.31(-4.41%)
Oct 08, 2002 7.100 7.310 6.630 7.030 1,993,400 +0.00(+0.00%)
Oct 07, 2002 7.610 7.810 6.990 7.030 2,820,300 -0.56(-7.38%)
Oct 04, 2002 8.550 8.630 7.503 7.590 2,663,300 -0.77(-9.21%)
Oct 03, 2002 8.860 8.990 8.280 8.360 1,418,500 -0.72(-7.93%)
Oct 02, 2002 8.840 9.470 8.750 9.080 2,042,700 +0.13(+1.45%)
Oct 01, 2002 8.890 9.060 8.550 8.950 2,108,900 +0.05(+0.56%)
Sep 30, 2002 9.070 9.100 8.630 8.900 1,858,565 -0.27(-2.91%)
Sep 27, 2002 9.230 9.670 9.030 9.167 1,763,300 -0.18(-1.96%)
Sep 26, 2002 9.930 9.930 9.260 9.350 1,752,800 -0.40(-4.10%)
Sep 25, 2002 9.410 9.990 9.320 9.750 3,081,800 +0.51(+5.52%)
Sep 24, 2002 8.750 9.340 8.610 9.240 7,072,090 +0.15(+1.65%)
Sep 23, 2002 9.050 9.260 8.950 9.090 3,162,883 -0.19(-2.05%)
Sep 20, 2002 9.440 9.480 9.080 9.280 2,725,556 +0.33(+3.69%)
Sep 19, 2002 9.820 9.990 8.920 8.950 7,235,200 -1.04(-10.41%)
Sep 18, 2002 10.05 10.30 9.850 9.990 1,906,658 -0.07(-0.70%)
Sep 17, 2002 10.54 10.79 10.05 10.06 2,458,600 -0.19(-1.85%)
Sep 16, 2002 10.70 10.80 10.20 10.25 1,780,994 -0.50(-4.65%)
Sep 13, 2002 11.01 11.37 10.71 10.75 1,889,519 -0.35(-3.15%)
Sep 12, 2002 11.44 11.45 11.00 11.10 1,111,708 -0.60(-5.13%)
Sep 11, 2002 11.66 12.06 11.63 11.70 928,800 +0.14(+1.21%)
Sep 10, 2002 10.72 11.67 10.72 11.56 201,120,000 +0.80(+7.43%)
Sep 09, 2002 10.64 10.88 10.33 10.76 2,196,598 -0.23(-2.09%)
Sep 06, 2002 10.63 11.06 10.63 10.99 2,205,700 +0.76(+7.43%)
Sep 05, 2002 10.73 10.86 10.20 10.23 1,442,300 -0.81(-7.34%)
Sep 04, 2002 10.97 11.05 10.25 11.04 2,549,439 +0.08(+0.73%)
Sep 03, 2002 11.50 11.51 10.81 10.96 1,692,000 -0.67(-5.76%)
Aug 30, 2002 11.40 11.95 11.35 11.63 2,001,800 -0.32(-2.68%)
Aug 29, 2002 11.15 12.27 11.04 11.95 2,569,214 +0.03(+0.25%)
Aug 28, 2002 12.59 12.61 11.92 11.92 2,221,800 -0.83(-6.51%)
Aug 27, 2002 13.89 13.89 12.68 12.75 1,969,912 -1.08(-7.81%)
Aug 26, 2002 13.75 13.84 13.13 13.83 1,452,800 +0.23(+1.69%)
Aug 23, 2002 14.45 14.46 13.59 13.60 1,771,459 -0.98(-6.72%)
Aug 22, 2002 14.41 15.10 14.38 14.58 1,728,300 -0.02(-0.14%)
Aug 21, 2002 14.37 14.79 14.11 14.60 2,625,000 +0.52(+3.69%)
Aug 20, 2002 14.88 15.00 14.06 14.08 1,741,399 -0.16(-1.12%)
Aug 16, 2002 12.84 14.37 12.75 14.24 2,664,294 +1.33(+10.30%)
Aug 15, 2002 12.81 13.25 12.17 12.91 3,128,627 +0.13(+1.02%)
Aug 14, 2002 12.11 12.82 11.80 12.78 3,217,500 +0.61(+5.01%)
Aug 13, 2002 12.23 12.95 12.06 12.17 2,582,940 -0.23(-1.85%)
Aug 12, 2002 12.35 12.58 12.06 12.40 1,382,600 +0.67(+5.71%)
Aug 07, 2002 12.35 12.61 11.22 11.73 2,141,100 -0.24(-2.01%)
Aug 06, 2002 11.29 12.34 11.29 11.97 2,304,400 +0.89(+8.03%)
Aug 05, 2002 11.69 11.69 11.02 11.08 1,919,000 -0.58(-4.97%)
Aug 02, 2002 11.96 12.07 11.50 11.66 3,523,900 -0.48(-3.95%)
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.