Lam Research (NQ: LRCX )

637.41 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 72.60 73.41 71.89 72.77 1,182,071 -0.15(-0.21%)
Aug 28, 2015 72.74 73.97 72.29 72.92 1,604,614 -0.19(-0.26%)
Aug 27, 2015 71.56 73.58 71.20 73.11 3,066,398 +2.36(+3.34%)
Aug 26, 2015 69.77 70.90 67.82 70.75 2,756,350 +3.35(+4.97%)
Aug 25, 2015 70.25 70.93 67.40 67.40 3,503,828 +0.08(+0.12%)
Aug 24, 2015 66.34 70.67 63.54 67.32 3,211,377 -2.43(-3.48%)
Aug 21, 2015 70.25 71.88 69.70 69.75 2,915,746 -1.27(-1.79%)
Aug 20, 2015 71.73 71.93 70.83 71.02 2,586,721 -1.39(-1.92%)
Aug 19, 2015 72.25 73.39 71.46 72.41 1,908,016 +0.14(+0.19%)
Aug 18, 2015 74.57 74.72 72.04 72.27 1,971,289 -2.12(-2.85%)
Aug 17, 2015 72.61 74.53 72.20 74.39 1,981,572 +1.68(+2.31%)
Aug 14, 2015 71.89 73.55 70.81 72.71 3,862,796 +0.70(+0.97%)
Aug 13, 2015 72.75 73.40 71.93 72.01 1,908,976 -0.60(-0.83%)
Aug 12, 2015 71.95 73.06 70.81 72.61 2,495,331 -0.39(-0.53%)
Aug 11, 2015 74.25 74.44 72.88 73.00 2,035,752 -1.87(-2.50%)
Aug 10, 2015 73.34 75.18 72.93 74.87 2,071,697 +2.45(+3.38%)
Aug 07, 2015 72.15 72.43 71.37 72.42 1,765,887 -0.10(-0.14%)
Aug 06, 2015 74.42 74.42 72.29 72.52 1,951,820 -1.53(-2.07%)
Aug 05, 2015 73.44 74.58 73.29 74.05 2,214,134 +0.96(+1.31%)
Aug 04, 2015 74.44 75.87 72.88 73.09 3,505,992 -2.65(-3.50%)
Aug 03, 2015 76.71 76.88 75.33 75.74 2,646,825 -1.13(-1.47%)
Jul 31, 2015 78.96 79.78 76.53 76.87 2,513,807 -1.70(-2.16%)
Jul 30, 2015 78.44 80.87 78.34 78.57 3,393,851 +0.90(+1.16%)
Jul 29, 2015 78.12 78.12 75.97 77.67 2,975,663 -0.08(-0.10%)
Jul 28, 2015 75.70 78.29 74.78 77.75 2,322,429 +2.30(+3.05%)
Jul 27, 2015 74.82 75.91 73.81 75.45 1,553,309 +0.00(+0.00%)
Jul 24, 2015 76.93 77.13 74.88 75.45 1,705,274 -1.57(-2.04%)
Jul 23, 2015 76.70 78.10 76.42 77.02 1,240,315 +0.54(+0.71%)
Jul 22, 2015 76.56 76.88 75.06 76.48 1,419,773 -0.89(-1.15%)
Jul 21, 2015 77.00 78.23 76.90 77.37 1,267,302 +0.29(+0.38%)
Jul 20, 2015 77.93 78.23 76.98 77.08 970,247 -0.18(-0.23%)
Jul 17, 2015 77.51 77.54 76.90 77.26 1,661,362 -0.09(-0.12%)
Jul 16, 2015 79.34 79.59 75.51 77.35 3,876,923 -2.14(-2.69%)
Jul 15, 2015 79.88 80.25 78.75 79.49 2,004,703 -0.36(-0.45%)
Jul 14, 2015 79.50 80.73 78.10 79.85 3,866,964 +0.58(+0.73%)
Jul 13, 2015 79.00 79.78 77.96 79.27 2,219,985 +0.74(+0.94%)
Jul 10, 2015 78.23 78.89 77.67 78.53 1,825,778 +0.90(+1.16%)
Jul 09, 2015 79.85 80.37 77.59 77.63 1,850,126 -0.32(-0.41%)
Jul 08, 2015 79.56 79.98 77.74 77.95 2,307,956 -2.21(-2.76%)
Jul 07, 2015 80.89 80.96 77.73 80.16 2,864,302 -0.98(-1.21%)
Jul 06, 2015 82.22 83.48 80.88 81.14 3,065,189 -2.09(-2.51%)
Jul 02, 2015 82.45 83.23 83.23 83.23 1,520,300 +0.96(+1.17%)
Jul 01, 2015 82.92 84.13 81.82 82.27 1,843,678 +0.92(+1.13%)
Jun 30, 2015 81.20 82.12 80.84 81.35 1,707,624 +1.15(+1.43%)
Jun 29, 2015 81.83 82.07 79.96 80.20 1,688,621 -2.66(-3.21%)
Jun 26, 2015 83.24 84.26 82.37 82.86 3,109,553 -0.87(-1.04%)
Jun 25, 2015 83.61 84.34 83.20 83.73 1,458,327 +0.52(+0.62%)
Jun 24, 2015 83.59 83.89 82.97 83.21 1,090,988 -0.57(-0.68%)
Jun 23, 2015 83.63 84.24 83.34 83.78 1,204,018 +0.11(+0.13%)
Jun 22, 2015 83.77 84.23 82.79 83.67 1,120,481 +0.44(+0.53%)
Jun 19, 2015 83.99 84.39 83.19 83.23 1,809,143 -0.64(-0.76%)
Jun 18, 2015 82.62 84.15 82.52 83.87 1,511,801 +1.62(+1.98%)
Jun 17, 2015 82.06 82.96 81.93 82.25 1,882,364 -0.31(-0.37%)
Jun 16, 2015 81.16 82.59 80.97 82.55 1,419,003 +1.29(+1.59%)
Jun 15, 2015 80.91 81.29 79.53 81.26 2,448,090 -0.20(-0.25%)
Jun 12, 2015 82.03 82.30 81.22 81.46 1,045,017 -1.08(-1.31%)
Jun 11, 2015 83.00 83.38 82.22 82.54 1,032,624 -0.10(-0.12%)
Jun 10, 2015 82.55 82.84 82.02 82.64 1,172,374 +0.66(+0.81%)
Jun 09, 2015 82.04 82.63 80.69 81.98 1,946,047 -0.27(-0.33%)
Jun 08, 2015 84.00 84.01 81.97 82.25 1,418,887 -1.19(-1.43%)
Jun 05, 2015 83.07 83.70 82.20 83.44 1,086,329 +0.47(+0.57%)
Jun 04, 2015 82.89 83.46 82.31 82.97 1,452,098 -0.55(-0.66%)
Jun 03, 2015 83.50 83.92 82.93 83.52 2,174,226 +0.24(+0.29%)
Jun 02, 2015 82.93 84.02 82.30 83.28 2,132,005 -0.11(-0.13%)
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.