Lam Research (NQ: LRCX )

649.78 USD +4.26 (+0.66%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 4, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 33.71 33.98 32.98 33.91 1,865,676 +0.15(+0.44%)
Feb 25, 2010 33.26 33.88 32.67 33.76 3,136,742 +0.04(+0.12%)
Feb 24, 2010 33.39 34.30 33.31 33.72 5,820,060 +0.57(+1.72%)
Feb 23, 2010 35.05 35.20 32.76 33.15 6,753,092 -2.10(-5.96%)
Feb 22, 2010 35.69 35.89 35.17 35.25 1,956,386 -0.41(-1.15%)
Feb 19, 2010 34.92 35.69 34.72 35.66 2,385,159 +0.53(+1.51%)
Feb 18, 2010 35.09 35.20 34.26 35.13 2,923,681 -0.14(-0.40%)
Feb 17, 2010 35.98 35.98 34.97 35.27 2,059,183 -0.44(-1.23%)
Feb 16, 2010 35.45 35.74 35.33 35.71 2,311,509 +0.66(+1.88%)
Feb 12, 2010 34.14 35.05 35.05 35.05 2,727,400 +0.28(+0.81%)
Feb 11, 2010 33.60 34.96 33.28 34.77 2,724,213 +1.08(+3.21%)
Feb 10, 2010 33.76 34.23 32.98 33.69 1,588,817 +0.00(+0.00%)
Feb 09, 2010 33.28 34.01 33.02 33.69 2,996,352 +0.72(+2.18%)
Feb 08, 2010 33.21 33.70 32.66 32.97 2,090,502 -0.32(-0.96%)
Feb 05, 2010 32.37 33.33 32.16 33.29 3,161,061 +1.04(+3.22%)
Feb 04, 2010 32.78 32.92 32.07 32.25 3,512,981 -0.96(-2.89%)
Feb 03, 2010 33.65 34.00 33.00 33.21 4,359,131 -0.72(-2.12%)
Feb 02, 2010 33.93 34.11 33.52 33.93 3,957,365 +0.31(+0.92%)
Feb 01, 2010 33.15 33.77 33.03 33.62 2,881,278 +0.61(+1.85%)
Jan 29, 2010 33.78 34.00 32.60 33.01 4,418,765 -0.37(-1.11%)
Jan 28, 2010 35.64 35.92 33.21 33.38 7,112,155 -2.16(-6.08%)
Jan 27, 2010 34.51 35.59 34.34 35.54 3,020,079 +0.54(+1.54%)
Jan 26, 2010 34.83 35.64 34.49 35.00 3,121,536 +0.11(+0.32%)
Jan 25, 2010 34.42 35.20 34.35 34.89 2,261,154 +0.60(+1.75%)
Jan 22, 2010 36.00 36.59 34.28 34.29 3,232,475 -2.20(-6.03%)
Jan 21, 2010 36.90 37.97 36.39 36.49 2,155,744 -0.51(-1.38%)
Jan 20, 2010 36.60 37.13 35.94 37.00 2,324,443 -0.04(-0.11%)
Jan 19, 2010 36.94 37.27 36.68 37.04 2,290,798 +0.22(+0.60%)
Jan 15, 2010 38.47 36.82 36.82 36.82 2,758,300 -1.52(-3.96%)
Jan 14, 2010 38.67 38.92 38.00 38.34 2,222,207 -0.52(-1.34%)
Jan 13, 2010 39.00 39.16 37.68 38.86 2,891,602 +0.12(+0.31%)
Jan 12, 2010 40.82 40.92 38.65 38.74 3,604,734 -2.69(-6.49%)
Jan 11, 2010 40.91 41.56 40.71 41.43 3,492,094 +1.08(+2.68%)
Jan 08, 2010 39.33 40.58 39.11 40.35 2,022,072 +0.99(+2.52%)
Jan 07, 2010 39.25 39.75 38.92 39.36 1,443,338 -0.07(-0.18%)
Jan 06, 2010 39.63 40.13 39.34 39.43 2,158,249 -0.18(-0.45%)
Jan 05, 2010 39.79 39.80 39.09 39.61 1,463,296 -0.27(-0.68%)
Jan 04, 2010 39.70 40.45 39.52 39.88 1,856,852 +0.67(+1.71%)
Dec 31, 2009 39.61 39.21 39.21 39.21 802,800 -0.27(-0.68%)
Dec 30, 2009 38.74 39.54 38.74 39.48 1,081,676 +0.67(+1.73%)
Dec 29, 2009 38.60 38.81 38.19 38.81 1,370,628 +0.37(+0.96%)
Dec 28, 2009 38.94 39.08 38.24 38.44 920,316 -0.47(-1.21%)
Dec 24, 2009 38.98 38.98 38.70 38.91 252,301 +0.19(+0.49%)
Dec 23, 2009 38.91 39.21 38.65 38.72 1,322,195 -0.17(-0.44%)
Dec 22, 2009 39.25 39.80 38.84 38.89 1,270,574 -0.27(-0.69%)
Dec 21, 2009 38.24 39.43 38.24 39.16 1,287,806 +1.13(+2.97%)
Dec 18, 2009 38.20 38.55 37.87 38.03 3,045,530 -0.05(-0.13%)
Dec 17, 2009 38.94 38.94 38.06 38.08 1,331,979 -0.95(-2.43%)
Dec 16, 2009 38.94 39.58 38.80 39.03 1,567,041 +0.13(+0.33%)
Dec 15, 2009 39.08 39.08 38.43 38.90 1,092,792 -0.03(-0.08%)
Dec 14, 2009 38.55 38.99 38.08 38.93 1,460,036 +0.89(+2.34%)
Dec 11, 2009 38.69 39.15 37.86 38.04 1,989,500 -0.56(-1.45%)
Dec 10, 2009 38.53 39.20 38.46 38.60 1,374,863 +0.17(+0.44%)
Dec 09, 2009 38.55 38.59 38.00 38.43 1,632,633 -0.18(-0.47%)
Dec 08, 2009 38.05 38.86 37.57 38.61 1,980,639 +0.38(+0.99%)
Dec 07, 2009 38.32 38.52 37.74 38.23 2,021,447 +0.03(+0.08%)
Dec 04, 2009 38.17 38.60 37.46 38.20 3,010,302 +0.41(+1.08%)
Dec 03, 2009 36.98 38.17 36.85 37.79 4,236,375 +0.98(+2.66%)
Dec 02, 2009 34.76 37.06 34.72 36.81 3,756,618 +1.86(+5.32%)
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.