Lam Research (NQ: LRCX )

565.50 USD -5.33 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.93 38.18 37.13 37.86 1,915,532 -0.07(-0.18%)
May 27, 2010 37.35 37.98 37.35 37.93 2,251,191 +1.35(+3.69%)
May 26, 2010 37.31 37.76 36.45 36.58 2,159,665 -0.30(-0.81%)
May 25, 2010 35.54 37.12 35.33 36.88 2,567,031 +0.15(+0.41%)
May 24, 2010 37.26 38.00 36.70 36.73 2,136,258 -1.03(-2.73%)
May 21, 2010 36.64 38.53 36.09 37.76 2,833,483 +0.72(+1.94%)
May 20, 2010 36.67 37.92 36.38 37.04 2,340,087 -1.17(-3.06%)
May 19, 2010 38.06 39.38 37.20 38.21 2,723,992 +0.03(+0.08%)
May 18, 2010 39.53 39.66 38.05 38.18 2,114,609 -0.71(-1.83%)
May 17, 2010 38.46 39.16 37.68 38.89 1,958,354 +0.71(+1.86%)
May 14, 2010 38.63 38.70 37.36 38.18 2,213,130 -0.82(-2.10%)
May 13, 2010 39.47 40.20 38.83 39.00 1,144,039 -0.85(-2.13%)
May 12, 2010 39.28 39.97 39.05 39.85 1,383,642 +0.84(+2.15%)
May 11, 2010 39.44 39.55 38.42 39.01 1,711,919 -0.03(-0.08%)
May 10, 2010 38.50 39.13 38.18 39.04 2,467,052 +2.08(+5.63%)
May 07, 2010 37.64 38.28 35.77 36.96 3,030,848 -0.85(-2.25%)
May 06, 2010 38.49 39.51 35.52 37.81 2,773,633 -1.12(-2.88%)
May 05, 2010 39.31 39.98 38.48 38.93 3,025,806 -0.97(-2.43%)
May 04, 2010 40.83 40.96 39.23 39.90 3,201,189 -1.72(-4.13%)
May 03, 2010 40.60 41.81 40.43 41.62 1,450,773 +1.08(+2.66%)
Apr 30, 2010 42.47 42.53 40.37 40.54 2,493,000 -1.90(-4.48%)
Apr 29, 2010 41.75 42.63 41.32 42.44 1,665,751 +0.98(+2.36%)
Apr 28, 2010 41.29 41.96 40.75 41.46 2,091,519 +0.41(+1.00%)
Apr 27, 2010 42.32 43.14 41.02 41.05 3,052,648 -1.50(-3.53%)
Apr 26, 2010 42.75 43.42 42.54 42.55 1,991,503 -0.35(-0.82%)
Apr 23, 2010 42.56 43.14 42.10 42.90 3,616,227 +0.71(+1.68%)
Apr 22, 2010 39.65 42.49 38.62 42.19 5,108,735 +2.20(+5.50%)
Apr 21, 2010 40.43 40.88 39.39 39.99 2,452,182 -0.42(-1.04%)
Apr 20, 2010 40.48 40.61 39.84 40.41 2,135,095 +0.56(+1.41%)
Apr 19, 2010 39.67 40.13 39.28 39.85 2,339,852 -0.09(-0.23%)
Apr 16, 2010 39.60 40.00 39.16 39.94 2,268,335 +0.31(+0.78%)
Apr 15, 2010 40.20 40.22 39.35 39.63 1,703,536 -0.36(-0.90%)
Apr 14, 2010 39.13 40.14 39.07 39.99 2,868,268 +1.28(+3.31%)
Apr 13, 2010 38.60 38.85 38.29 38.71 1,124,348 +0.10(+0.26%)
Apr 12, 2010 38.37 39.05 38.29 38.61 1,256,869 +0.13(+0.34%)
Apr 09, 2010 38.08 38.58 37.84 38.48 1,463,696 +0.40(+1.05%)
Apr 08, 2010 38.29 38.35 37.63 38.08 1,841,202 -0.50(-1.30%)
Apr 07, 2010 38.10 38.78 37.52 38.58 2,955,197 +0.29(+0.76%)
Apr 06, 2010 38.02 38.59 37.97 38.29 1,785,894 -0.10(-0.26%)
Apr 05, 2010 37.78 38.58 37.75 38.39 1,716,423 +0.88(+2.35%)
Apr 01, 2010 37.53 37.51 37.51 37.51 2,279,900 +0.19(+0.51%)
Mar 31, 2010 36.93 37.67 36.81 37.32 2,426,334 -0.11(-0.29%)
Mar 30, 2010 37.30 37.61 36.65 37.43 2,970,067 +0.24(+0.65%)
Mar 29, 2010 36.80 37.30 36.75 37.19 2,486,146 +0.69(+1.89%)
Mar 26, 2010 37.11 37.46 36.28 36.50 1,961,131 -0.54(-1.46%)
Mar 25, 2010 36.86 37.79 36.79 37.04 3,826,132 +0.70(+1.93%)
Mar 24, 2010 36.98 37.18 36.28 36.34 2,871,450 -0.87(-2.34%)
Mar 23, 2010 35.94 37.36 35.85 37.21 4,434,578 +1.31(+3.65%)
Mar 22, 2010 33.90 35.95 33.79 35.90 5,756,226 +2.02(+5.96%)
Mar 19, 2010 34.11 34.16 33.45 33.88 3,359,631 -0.02(-0.06%)
Mar 18, 2010 33.82 34.49 33.41 33.90 2,863,436 +0.01(+0.03%)
Mar 17, 2010 34.08 34.19 33.55 33.89 3,193,049 +0.15(+0.44%)
Mar 16, 2010 32.83 33.81 32.79 33.74 3,331,480 +1.06(+3.24%)
Mar 15, 2010 32.69 33.34 32.56 32.68 6,697,300 -1.58(-4.61%)
Mar 12, 2010 34.83 35.04 34.07 34.26 2,968,802 -0.48(-1.38%)
Mar 11, 2010 35.30 35.75 34.52 34.74 2,912,603 -0.82(-2.31%)
Mar 10, 2010 34.84 35.63 34.60 35.56 2,558,868 +0.81(+2.33%)
Mar 09, 2010 34.87 35.05 34.30 34.75 1,633,818 -0.20(-0.57%)
Mar 08, 2010 34.71 35.05 34.61 34.95 1,275,324 +0.23(+0.66%)
Mar 05, 2010 34.64 35.06 34.04 34.72 2,214,531 +0.20(+0.58%)
Mar 04, 2010 35.31 35.50 34.26 34.52 2,282,762 -0.68(-1.93%)
Mar 03, 2010 35.70 35.87 34.97 35.20 1,765,592 -0.28(-0.79%)
Mar 02, 2010 35.23 36.09 35.18 35.48 3,253,638 +0.34(+0.97%)
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.