Lam Research (NQ: LRCX )

612.66 USD -27.12 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 67.94 72.92 66.70 70.00 6,977,091 +2.11(+3.11%)
Jul 30, 2014 69.29 69.91 67.47 67.89 3,535,447 -0.91(-1.32%)
Jul 29, 2014 69.41 70.14 68.84 68.80 1,402,640 -0.33(-0.48%)
Jul 28, 2014 69.74 69.81 68.05 69.13 1,526,212 -0.38(-0.55%)
Jul 25, 2014 69.33 69.55 68.04 69.51 4,495,022 -0.39(-0.56%)
Jul 24, 2014 70.93 70.99 69.74 69.90 1,913,150 -0.77(-1.09%)
Jul 23, 2014 71.68 71.69 70.17 70.67 2,043,516 -0.91(-1.27%)
Jul 22, 2014 72.14 72.28 71.31 71.58 1,603,319 -0.37(-0.51%)
Jul 21, 2014 71.68 72.41 71.21 71.95 1,103,565 +0.25(+0.36%)
Jul 18, 2014 70.88 71.75 70.57 71.69 1,477,164 +0.97(+1.38%)
Jul 17, 2014 70.89 71.37 70.42 70.72 1,525,738 -0.43(-0.60%)
Jul 16, 2014 71.44 72.25 70.79 71.15 2,827,041 +0.01(+0.01%)
Jul 15, 2014 71.67 72.03 70.66 71.14 1,822,169 -0.48(-0.68%)
Jul 14, 2014 72.00 72.00 71.16 71.63 1,441,318 +0.10(+0.14%)
Jul 11, 2014 71.20 71.56 70.72 71.53 1,167,837 +0.44(+0.62%)
Jul 10, 2014 70.37 71.50 69.90 71.09 1,775,787 -0.43(-0.60%)
Jul 09, 2014 69.69 71.83 69.69 71.52 3,478,001 +1.85(+2.66%)
Jul 08, 2014 68.46 70.66 67.55 69.67 3,764,983 +1.06(+1.54%)
Jul 07, 2014 68.88 69.29 68.16 68.61 1,350,400 -0.40(-0.58%)
Jul 03, 2014 69.08 69.01 69.01 69.01 1,367,100 +0.31(+0.45%)
Jul 02, 2014 68.24 68.95 68.21 68.70 1,023,975 +0.08(+0.12%)
Jul 01, 2014 68.00 69.12 67.90 68.62 1,770,020 +1.04(+1.54%)
Jun 30, 2014 67.19 67.99 67.02 67.58 1,457,073 +0.63(+0.94%)
Jun 27, 2014 66.46 67.29 66.37 66.95 1,509,117 +0.45(+0.68%)
Jun 26, 2014 66.89 66.93 65.92 66.50 852,070 -0.08(-0.12%)
Jun 25, 2014 66.47 66.84 65.88 66.58 1,323,275 +0.11(+0.17%)
Jun 24, 2014 67.23 67.47 66.34 66.47 1,376,387 -1.10(-1.63%)
Jun 23, 2014 66.92 67.85 66.82 67.57 1,583,485 +1.26(+1.90%)
Jun 20, 2014 66.36 67.14 66.09 66.31 2,390,960 +0.22(+0.33%)
Jun 19, 2014 66.64 66.89 65.58 66.09 1,715,831 -0.45(-0.68%)
Jun 18, 2014 66.80 66.80 65.85 66.54 1,088,375 -0.10(-0.15%)
Jun 17, 2014 66.31 66.89 66.10 66.64 1,271,119 +0.15(+0.23%)
Jun 16, 2014 65.20 66.69 65.20 66.49 1,580,307 +0.79(+1.20%)
Jun 13, 2014 65.69 66.25 65.07 65.70 1,497,499 +0.18(+0.27%)
Jun 12, 2014 65.29 65.93 65.05 65.52 1,412,160 +0.09(+0.14%)
Jun 11, 2014 64.95 65.50 64.81 65.43 1,176,470 +0.22(+0.34%)
Jun 10, 2014 64.78 65.29 64.63 65.21 1,299,460 +0.21(+0.32%)
Jun 06, 2014 65.17 65.38 64.85 65.00 1,329,063 -0.02(-0.03%)
Jun 05, 2014 64.79 65.36 64.02 65.02 1,694,510 +0.46(+0.71%)
Jun 04, 2014 64.44 65.07 64.31 64.56 2,272,079 -0.09(-0.14%)
Jun 03, 2014 62.47 64.74 62.25 64.65 4,426,019 +2.34(+3.76%)
Jun 02, 2014 62.25 62.71 61.77 62.31 1,527,900 +0.27(+0.44%)
May 30, 2014 61.76 62.22 61.30 62.04 1,192,709 +0.26(+0.42%)
May 29, 2014 61.82 61.90 61.32 61.78 1,775,922 +0.03(+0.05%)
May 28, 2014 61.98 62.11 61.51 61.75 1,411,085 -0.06(-0.10%)
May 27, 2014 60.49 61.82 60.47 61.81 2,400,626 +1.20(+1.98%)
May 23, 2014 59.55 60.61 60.61 60.61 2,285,800 +1.17(+1.98%)
May 22, 2014 59.60 59.97 59.31 59.44 1,128,889 -0.02(-0.03%)
May 21, 2014 59.06 59.70 58.93 59.45 1,872,616 +0.61(+1.04%)
May 20, 2014 58.79 59.23 58.35 58.84 1,242,642 -0.11(-0.19%)
May 19, 2014 58.17 59.24 58.10 58.95 2,282,192 +0.43(+0.73%)
May 16, 2014 56.40 58.98 56.20 58.52 3,666,419 +2.66(+4.76%)
May 15, 2014 56.49 56.49 55.40 55.86 1,934,892 -0.47(-0.83%)
May 14, 2014 57.04 57.24 56.21 56.33 1,442,318 -0.91(-1.59%)
May 13, 2014 58.25 58.37 57.17 57.24 1,527,790 -1.01(-1.73%)
May 12, 2014 57.58 58.32 57.40 58.25 1,688,700 +1.07(+1.87%)
May 09, 2014 56.81 57.19 56.23 57.18 2,032,447 +0.26(+0.46%)
May 08, 2014 56.94 57.76 56.46 56.92 1,647,300 +0.06(+0.11%)
May 07, 2014 56.64 57.25 56.11 56.86 2,001,829 +0.16(+0.28%)
May 06, 2014 56.97 57.58 56.54 56.70 1,095,293 -0.51(-0.89%)
May 05, 2014 57.01 57.37 56.67 57.21 1,009,701 -0.31(-0.54%)
May 02, 2014 57.20 57.91 56.80 57.52 1,501,852 +0.32(+0.56%)
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.