Lam Research (NQ: LRCX )

555.42 USD -10.08 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2002 22.49 22.63 21.49 21.64 1,788,700 -0.41(-1.86%)
Feb 27, 2002 22.13 22.76 21.84 22.05 2,560,000 -0.04(-0.18%)
Feb 26, 2002 21.95 22.40 21.70 22.09 1,715,900 +0.14(+0.64%)
Feb 25, 2002 20.72 22.13 20.71 21.95 2,035,000 +1.15(+5.53%)
Feb 22, 2002 21.48 21.72 20.52 20.80 2,632,200 -0.46(-2.16%)
Feb 21, 2002 22.27 22.34 21.26 21.26 2,088,800 -1.36(-6.01%)
Feb 20, 2002 22.47 22.92 21.66 22.62 2,704,700 +0.17(+0.76%)
Feb 19, 2002 23.27 23.28 22.40 22.45 1,685,800 -1.08(-4.59%)
Feb 18, 2002 23.87 24.02 23.29 23.53 1,004,900 +0.00(+0.00%)
Feb 15, 2002 23.87 24.02 23.29 23.53 1,003,800 -0.28(-1.18%)
Feb 14, 2002 24.05 24.35 23.58 23.81 2,139,500 -0.24(-1.00%)
Feb 13, 2002 22.92 24.22 22.92 24.05 2,972,100 +1.31(+5.76%)
Feb 12, 2002 22.43 23.33 22.42 22.74 1,350,800 -0.33(-1.43%)
Feb 11, 2002 22.05 23.18 22.04 23.07 2,469,100 +0.85(+3.83%)
Feb 08, 2002 21.48 22.26 21.30 22.22 2,100,300 +0.81(+3.78%)
Feb 07, 2002 22.65 22.92 21.40 21.41 2,846,200 -1.38(-6.06%)
Feb 06, 2002 22.28 22.88 22.05 22.79 2,075,600 +0.39(+1.74%)
Feb 05, 2002 22.29 23.03 22.05 22.40 1,946,700 -0.04(-0.18%)
Feb 04, 2002 23.10 23.59 22.41 22.44 2,663,300 -0.39(-1.71%)
Feb 01, 2002 23.20 23.40 22.52 22.83 1,514,000 -0.43(-1.85%)
Jan 31, 2002 23.20 23.58 22.69 23.26 3,554,200 +0.21(+0.91%)
Jan 30, 2002 22.57 23.09 22.03 23.05 3,792,500 +0.54(+2.40%)
Jan 29, 2002 23.26 23.49 22.25 22.51 2,209,200 -0.90(-3.84%)
Jan 28, 2002 23.42 23.76 22.91 23.41 1,717,600 +0.10(+0.43%)
Jan 25, 2002 22.28 23.61 22.27 23.31 3,631,000 +1.01(+4.53%)
Jan 24, 2002 22.40 23.10 22.12 22.30 3,239,800 +0.02(+0.09%)
Jan 23, 2002 21.75 22.43 21.65 22.28 2,217,800 +0.92(+4.31%)
Jan 22, 2002 22.59 22.65 21.34 21.36 2,080,800 -1.04(-4.64%)
Jan 21, 2002 22.48 22.75 22.07 22.40 1,138,400 +0.00(+0.00%)
Jan 18, 2002 22.48 22.75 22.07 22.40 1,124,300 -0.49(-2.14%)
Jan 17, 2002 23.52 23.60 22.00 22.89 4,672,200 -0.32(-1.38%)
Jan 16, 2002 23.95 23.96 23.01 23.21 5,128,400 -2.12(-8.37%)
Jan 15, 2002 25.65 25.69 24.81 25.33 2,628,100 -0.30(-1.17%)
Jan 14, 2002 25.84 26.15 25.14 25.63 2,668,200 -0.15(-0.58%)
Jan 11, 2002 26.10 26.56 25.53 25.78 1,575,300 -0.25(-0.96%)
Jan 10, 2002 26.25 26.35 25.66 26.03 3,633,900 +2.81(+12.10%)
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.