Lam Research (NQ: LRCX )

628.50 USD +8.87 (+1.43%)
Streaming Delayed Price Updated: 9:51 AM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 46.33 46.54 45.37 45.54 1,690,782 -0.73(-1.58%)
May 23, 2011 46.43 46.54 45.94 46.27 2,085,731 -0.92(-1.95%)
May 20, 2011 46.59 47.38 46.06 47.19 1,947,902 +0.58(+1.24%)
May 19, 2011 47.72 47.90 45.91 46.61 3,348,773 -0.57(-1.21%)
May 18, 2011 46.73 47.49 46.57 47.18 1,567,006 +0.42(+0.90%)
May 17, 2011 46.93 47.04 46.19 46.76 2,406,053 -0.38(-0.81%)
May 16, 2011 47.27 47.98 47.01 47.14 2,344,410 -0.32(-0.67%)
May 13, 2011 47.53 47.87 46.99 47.46 2,019,646 -0.01(-0.02%)
May 12, 2011 47.02 47.87 46.79 47.47 3,682,945 +0.17(+0.36%)
May 11, 2011 47.87 48.41 47.10 47.30 3,428,561 -0.98(-2.03%)
May 10, 2011 48.64 48.99 47.88 48.28 3,590,181 -0.07(-0.14%)
May 09, 2011 48.55 48.99 47.94 48.35 3,360,064 -0.28(-0.58%)
May 06, 2011 49.06 49.88 48.16 48.63 7,531,172 +1.07(+2.25%)
May 05, 2011 46.75 49.31 46.62 47.56 4,518,697 +0.19(+0.40%)
May 04, 2011 48.38 49.41 46.48 47.37 4,059,914 +0.42(+0.89%)
May 03, 2011 48.08 48.38 46.45 46.95 4,011,545 -1.14(-2.37%)
May 02, 2011 48.19 48.62 48.02 48.09 1,434,514 -0.22(-0.46%)
Apr 29, 2011 48.55 48.91 48.19 48.31 2,654,857 -0.35(-0.72%)
Apr 28, 2011 49.04 49.35 47.92 48.66 2,995,652 -0.57(-1.16%)
Apr 27, 2011 49.37 49.90 48.66 49.23 2,172,651 -0.20(-0.40%)
Apr 26, 2011 49.35 49.49 48.46 49.43 3,517,741 +0.11(+0.22%)
Apr 25, 2011 49.90 49.99 48.87 49.32 1,681,444 +0.34(+0.69%)
Apr 21, 2011 50.29 50.69 48.63 48.98 5,965,284 -3.06(-5.88%)
Apr 20, 2011 51.04 52.24 51.00 52.04 2,395,294 +2.21(+4.44%)
Apr 19, 2011 50.01 50.38 49.51 49.83 2,346,417 -0.10(-0.20%)
Apr 18, 2011 51.20 51.39 49.64 49.93 2,234,691 -1.97(-3.80%)
Apr 15, 2011 50.87 52.25 50.52 51.90 1,701,985 +0.91(+1.78%)
Apr 14, 2011 50.75 51.05 49.69 50.99 2,452,155 -0.24(-0.47%)
Apr 13, 2011 52.08 52.27 50.27 51.23 4,319,335 -0.71(-1.37%)
Apr 12, 2011 52.49 52.62 51.76 51.94 1,409,171 -0.98(-1.85%)
Apr 11, 2011 52.59 53.31 51.95 52.92 1,767,269 +0.50(+0.95%)
Apr 08, 2011 53.83 54.07 52.00 52.42 2,655,031 -1.10(-2.06%)
Apr 07, 2011 54.70 54.99 51.62 53.52 4,463,458 -2.80(-4.97%)
Apr 06, 2011 55.62 56.40 55.26 56.32 1,087,416 +1.29(+2.34%)
Apr 05, 2011 55.20 55.72 54.67 55.03 1,067,470 +0.13(+0.24%)
Apr 04, 2011 56.79 56.79 54.58 54.90 1,303,758 -1.41(-2.50%)
Apr 01, 2011 57.15 57.41 55.83 56.31 1,140,667 -0.35(-0.62%)
Mar 31, 2011 56.97 57.21 56.13 56.66 923,113 -0.29(-0.51%)
Mar 30, 2011 56.95 57.20 56.10 56.95 1,308,017 +1.15(+2.06%)
Mar 29, 2011 54.83 56.25 54.66 55.80 1,325,424 +0.93(+1.69%)
Mar 28, 2011 54.61 55.69 54.61 54.87 977,823 +0.25(+0.46%)
Mar 25, 2011 54.87 55.18 54.30 54.62 1,139,797 +0.07(+0.13%)
Mar 24, 2011 53.61 54.61 53.06 54.55 1,631,168 +1.41(+2.65%)
Mar 23, 2011 51.15 53.35 51.00 53.14 2,118,984 +2.06(+4.03%)
Mar 22, 2011 52.08 52.08 50.95 51.08 1,993,920 -1.02(-1.96%)
Mar 21, 2011 52.71 52.90 51.50 52.10 1,244,917 +1.29(+2.54%)
Mar 18, 2011 51.94 52.14 50.31 50.81 1,829,082 -0.58(-1.13%)
Mar 17, 2011 52.04 53.05 51.37 51.39 1,655,695 +0.33(+0.65%)
Mar 16, 2011 51.88 52.67 50.50 51.06 2,119,841 -1.10(-2.11%)
Mar 15, 2011 50.60 52.61 49.60 52.16 2,144,562 +0.17(+0.33%)
Mar 14, 2011 51.90 53.16 51.47 51.99 1,710,595 -0.17(-0.33%)
Mar 11, 2011 51.36 52.34 50.83 52.16 2,439,043 +0.35(+0.68%)
Mar 10, 2011 53.05 53.37 51.29 51.81 3,183,292 -2.07(-3.84%)
Mar 09, 2011 57.61 57.61 53.75 53.88 2,969,451 -3.96(-6.85%)
Mar 08, 2011 56.59 58.61 56.27 57.84 1,930,730 +1.12(+1.97%)
Mar 07, 2011 58.34 58.59 55.87 56.72 1,763,004 -1.55(-2.66%)
Mar 04, 2011 58.12 58.52 57.51 58.27 2,128,689 -0.12(-0.21%)
Mar 03, 2011 57.50 59.10 57.40 58.39 3,010,454 +1.67(+2.94%)
Mar 02, 2011 54.91 57.92 54.75 56.72 3,305,773 +1.99(+3.64%)
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.