Lam Research (NQ: LRCX )

635.00 USD +12.41 (+1.99%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2003 22.10 22.35 21.62 21.79 2,133,100 +0.12(+0.55%)
Jul 30, 2003 22.05 22.12 21.60 21.67 1,648,400 -0.44(-1.99%)
Jul 29, 2003 22.78 22.79 21.69 22.11 1,779,200 -0.53(-2.34%)
Jul 28, 2003 21.58 22.95 21.40 22.64 2,379,100 +1.00(+4.62%)
Jul 25, 2003 21.53 21.89 21.06 21.64 1,805,600 +0.07(+0.32%)
Jul 24, 2003 21.15 22.30 20.60 21.57 4,081,400 -0.22(-1.01%)
Jul 23, 2003 21.38 21.97 21.02 21.79 3,758,400 +0.45(+2.11%)
Jul 22, 2003 21.41 22.33 21.19 21.34 5,213,300 +1.05(+5.17%)
Jul 21, 2003 20.96 20.96 20.21 20.29 955,600 -0.67(-3.20%)
Jul 18, 2003 20.90 21.21 20.41 20.96 1,309,700 +0.13(+0.62%)
Jul 17, 2003 21.28 21.56 20.77 20.83 3,952,700 -1.06(-4.84%)
Jul 16, 2003 22.50 22.56 21.20 21.89 3,675,200 -0.42(-1.88%)
Jul 15, 2003 21.18 23.00 21.10 22.31 6,106,800 +1.39(+6.64%)
Jul 14, 2003 20.35 21.20 20.30 20.92 3,270,000 +0.98(+4.91%)
Jul 11, 2003 20.51 20.74 19.73 19.94 3,533,900 -0.47(-2.30%)
Jul 10, 2003 21.34 21.43 20.30 20.41 3,072,000 -0.93(-4.36%)
Jul 09, 2003 20.45 21.71 20.40 21.34 2,942,600 +0.78(+3.79%)
Jul 08, 2003 19.84 20.64 19.50 20.56 2,908,500 +0.50(+2.49%)
Jul 07, 2003 18.73 20.07 18.71 20.06 2,573,000 +1.40(+7.50%)
Jul 03, 2003 18.71 19.14 18.60 18.66 1,026,200 -0.26(-1.37%)
Jul 02, 2003 18.50 18.99 18.37 18.92 2,142,600 +0.40(+2.16%)
Jul 01, 2003 18.61 18.61 17.59 18.52 2,961,200 +0.31(+1.70%)
Jun 30, 2003 18.27 18.89 18.16 18.21 1,327,000 -0.27(-1.46%)
Jun 27, 2003 18.65 18.89 18.40 18.48 1,468,654 -0.08(-0.43%)
Jun 26, 2003 17.89 18.63 17.86 18.56 1,516,400 +0.76(+4.27%)
Jun 25, 2003 17.51 18.50 17.49 17.80 2,095,300 +0.35(+2.01%)
Jun 24, 2003 17.54 17.79 17.25 17.45 1,777,400 -0.13(-0.74%)
Jun 23, 2003 17.92 18.15 17.47 17.58 1,740,900 -0.15(-0.85%)
Jun 20, 2003 18.49 18.63 17.38 17.73 2,776,200 -0.77(-4.16%)
Jun 19, 2003 19.04 19.23 18.45 18.50 2,375,200 -0.43(-2.27%)
Jun 18, 2003 18.42 19.42 18.15 18.93 1,839,400 +0.38(+2.05%)
Jun 17, 2003 18.63 18.75 18.04 18.55 1,332,300 +0.30(+1.64%)
Jun 16, 2003 17.87 18.46 17.75 18.25 1,921,900 +0.49(+2.76%)
Jun 13, 2003 18.62 18.75 17.67 17.76 1,873,900 -0.90(-4.82%)
Jun 12, 2003 18.24 18.75 18.05 18.66 3,463,000 +0.55(+3.04%)
Jun 11, 2003 17.81 18.16 17.21 18.11 2,206,500 +0.16(+0.89%)
Jun 10, 2003 17.77 17.99 17.20 17.95 2,294,900 -0.29(-1.59%)
Jun 09, 2003 18.90 19.00 18.07 18.24 1,154,500 -0.87(-4.55%)
Jun 06, 2003 19.82 20.20 18.79 19.11 3,546,300 -0.18(-0.93%)
Jun 05, 2003 18.68 19.30 18.32 19.29 1,790,500 +0.44(+2.33%)
Jun 04, 2003 18.25 18.91 18.06 18.85 1,790,300 +0.60(+3.29%)
Jun 03, 2003 17.85 18.33 17.85 18.25 2,160,000 +0.31(+1.73%)
Jun 02, 2003 17.99 18.83 17.77 17.94 3,301,100 +0.09(+0.50%)
May 30, 2003 17.03 18.04 17.00 17.85 2,514,000 +0.85(+5.00%)
May 29, 2003 16.49 17.09 16.38 17.00 2,078,000 +0.48(+2.91%)
May 28, 2003 16.50 16.77 16.38 16.52 1,568,600 -0.04(-0.24%)
May 27, 2003 15.47 16.65 15.38 16.56 2,166,300 +1.01(+6.50%)
May 23, 2003 15.74 15.74 15.34 15.55 1,048,900 -0.14(-0.89%)
May 22, 2003 15.23 15.85 15.23 15.69 823,100 +0.44(+2.89%)
May 21, 2003 15.10 15.27 14.85 15.25 1,579,900 +0.16(+1.06%)
May 20, 2003 15.25 15.42 14.95 15.09 1,026,400 +0.09(+0.60%)
May 19, 2003 15.64 15.69 14.96 15.00 2,191,200 -0.79(-5.00%)
May 16, 2003 16.17 16.19 15.66 15.79 3,302,300 -0.48(-2.95%)
May 15, 2003 16.30 16.77 15.88 16.27 2,347,000 -0.35(-2.11%)
May 14, 2003 16.37 16.73 16.11 16.62 2,336,200 +0.14(+0.85%)
May 13, 2003 16.37 16.51 16.12 16.48 2,410,500 -0.18(-1.08%)
May 12, 2003 16.12 16.70 16.09 16.66 2,254,500 +0.45(+2.78%)
May 09, 2003 15.61 16.26 15.61 16.21 1,968,500 +0.75(+4.85%)
May 08, 2003 15.54 15.60 15.21 15.46 1,608,800 -0.27(-1.72%)
May 07, 2003 15.78 15.94 15.51 15.73 2,047,700 -0.12(-0.76%)
May 06, 2003 15.70 16.08 15.45 15.85 1,429,700 +0.21(+1.34%)
May 05, 2003 15.50 16.00 15.46 15.64 1,472,100 +0.05(+0.32%)
May 02, 2003 15.00 15.68 15.00 15.59 2,751,400 +0.50(+3.31%)
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.