Lam Research (NQ: LRCX )

601.10 USD +14.88 (+2.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 119.03 119.42 118.15 118.54 2,334,221 -0.75(-0.63%)
Feb 27, 2017 118.27 119.40 117.77 119.29 1,631,259 +0.50(+0.42%)
Feb 24, 2017 116.63 118.81 115.70 118.79 1,268,125 +1.06(+0.90%)
Feb 23, 2017 119.28 119.31 116.52 117.73 1,351,388 -0.85(-0.72%)
Feb 22, 2017 117.63 118.59 117.01 118.58 1,610,695 +0.76(+0.65%)
Feb 21, 2017 114.90 117.96 114.82 117.82 2,375,587 +2.92(+2.54%)
Feb 17, 2017 114.90 114.90 114.90 0 +0.33(+0.29%)
Feb 16, 2017 116.80 116.83 113.21 114.57 3,108,717 -1.65(-1.42%)
Feb 15, 2017 115.89 116.37 115.03 116.22 1,344,366 +0.60(+0.51%)
Feb 14, 2017 116.00 116.27 114.69 115.63 1,214,438 -0.63(-0.54%)
Feb 13, 2017 117.02 117.67 116.17 116.26 943,423 +0.27(+0.23%)
Feb 10, 2017 116.57 116.58 114.95 115.99 1,542,750 -0.01(-0.01%)
Feb 09, 2017 116.46 116.46 115.74 116.00 1,357,250 +0.13(+0.11%)
Feb 08, 2017 117.50 117.51 115.70 115.87 2,334,350 -1.13(-0.97%)
Feb 07, 2017 117.88 117.88 116.15 117.00 3,554,808 -0.16(-0.14%)
Feb 06, 2017 118.00 118.00 116.84 117.16 1,138,906 -0.49(-0.42%)
Feb 03, 2017 117.50 118.17 116.91 117.65 1,128,663 +0.42(+0.36%)
Feb 02, 2017 117.50 117.95 116.14 117.23 1,203,518 -0.51(-0.43%)
Feb 01, 2017 115.91 117.76 115.52 117.74 2,115,526 +2.88(+2.51%)
Jan 31, 2017 115.96 116.36 114.52 114.86 2,384,585 -1.14(-0.98%)
Jan 30, 2017 116.78 116.78 114.72 116.00 2,617,258 -2.24(-1.89%)
Jan 27, 2017 115.62 119.14 115.35 118.24 3,618,045 +3.91(+3.42%)
Jan 26, 2017 115.03 116.16 112.86 114.33 3,786,551 -2.59(-2.22%)
Jan 25, 2017 116.54 117.21 114.52 116.92 3,544,645 +2.28(+1.99%)
Jan 24, 2017 113.10 114.85 113.10 114.64 1,729,333 +1.87(+1.66%)
Jan 23, 2017 113.01 114.11 112.21 112.77 2,520,076 +0.42(+0.37%)
Jan 20, 2017 111.91 112.83 111.34 112.35 1,727,459 +1.51(+1.36%)
Jan 19, 2017 111.39 112.41 110.51 110.84 1,870,361 -0.40(-0.36%)
Jan 18, 2017 109.96 111.29 109.33 111.24 1,715,584 +2.14(+1.96%)
Jan 17, 2017 110.33 110.60 108.46 109.10 1,503,111 -1.44(-1.30%)
Jan 13, 2017 110.54 110.54 110.54 0 +2.37(+2.19%)
Jan 12, 2017 108.74 108.74 106.80 108.17 996,443 -0.82(-0.75%)
Jan 11, 2017 108.68 109.00 107.76 108.99 1,272,368 +0.52(+0.48%)
Jan 10, 2017 108.97 108.99 107.78 108.47 1,318,051 -0.39(-0.36%)
Jan 09, 2017 107.80 109.85 107.79 108.86 1,440,082 +1.26(+1.17%)
Jan 06, 2017 106.88 107.88 106.08 107.60 1,203,610 +0.52(+0.49%)
Jan 05, 2017 107.52 108.78 107.07 107.08 1,634,252 -0.24(-0.22%)
Jan 04, 2017 107.61 108.11 106.91 107.32 1,297,398 +0.06(+0.06%)
Jan 03, 2017 106.68 108.56 105.79 107.26 1,937,469 +1.53(+1.45%)
Dec 30, 2016 105.73 105.73 105.73 0 -1.42(-1.33%)
Dec 29, 2016 107.48 107.52 106.38 107.15 1,215,582 -0.42(-0.39%)
Dec 28, 2016 109.90 110.35 107.51 107.57 1,096,306 -1.46(-1.34%)
Dec 27, 2016 108.54 109.55 108.28 109.03 793,728 +0.97(+0.90%)
Dec 23, 2016 108.06 108.06 108.06 0 +0.37(+0.34%)
Dec 22, 2016 106.87 108.19 106.85 107.69 1,386,475 +1.21(+1.14%)
Dec 21, 2016 106.68 107.50 106.41 106.48 1,167,796 -0.37(-0.35%)
Dec 20, 2016 108.19 108.19 106.51 106.85 1,310,484 -0.14(-0.13%)
Dec 19, 2016 106.73 108.59 106.53 106.99 2,222,705 +2.54(+2.43%)
Dec 16, 2016 106.10 106.88 104.28 104.45 2,621,073 -1.67(-1.57%)
Dec 15, 2016 104.62 106.68 104.01 106.12 1,437,484 +1.68(+1.61%)
Dec 14, 2016 103.98 105.47 103.67 104.44 1,409,226 +0.38(+0.37%)
Dec 13, 2016 104.16 104.86 103.71 104.06 1,359,093 +0.43(+0.41%)
Dec 12, 2016 103.39 104.38 103.01 103.63 1,262,007 -0.46(-0.44%)
Dec 09, 2016 106.56 106.56 103.23 104.09 2,227,565 -3.06(-2.86%)
Dec 08, 2016 106.10 107.64 105.75 107.15 1,261,775 +0.60(+0.56%)
Dec 07, 2016 102.99 106.55 102.69 106.55 2,779,964 +3.50(+3.40%)
Dec 06, 2016 103.98 103.98 101.88 103.05 2,420,398 +0.65(+0.63%)
Dec 05, 2016 101.42 102.80 100.58 102.40 2,987,332 +1.91(+1.90%)
Dec 02, 2016 99.19 101.52 99.19 100.49 2,844,228 +1.91(+1.94%)
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.