Lam Research (NQ: LRCX )

592.60 USD +0.53 (+0.09%)
Streaming Delayed Price Updated: 1:44 PM EDT, May 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2002 9.070 9.100 8.630 8.900 1,858,565 -0.27(-2.91%)
Sep 27, 2002 9.230 9.670 9.030 9.167 1,763,300 -0.18(-1.96%)
Sep 26, 2002 9.930 9.930 9.260 9.350 1,752,800 -0.40(-4.10%)
Sep 25, 2002 9.410 9.990 9.320 9.750 3,081,800 +0.51(+5.52%)
Sep 24, 2002 8.750 9.340 8.610 9.240 7,072,090 +0.15(+1.65%)
Sep 23, 2002 9.050 9.260 8.950 9.090 3,162,883 -0.19(-2.05%)
Sep 20, 2002 9.440 9.480 9.080 9.280 2,725,556 +0.33(+3.69%)
Sep 19, 2002 9.820 9.990 8.920 8.950 7,235,200 -1.04(-10.41%)
Sep 18, 2002 10.05 10.30 9.850 9.990 1,906,658 -0.07(-0.70%)
Sep 17, 2002 10.54 10.79 10.05 10.06 2,458,600 -0.19(-1.85%)
Sep 16, 2002 10.70 10.80 10.20 10.25 1,780,994 -0.50(-4.65%)
Sep 13, 2002 11.01 11.37 10.71 10.75 1,889,519 -0.35(-3.15%)
Sep 12, 2002 11.44 11.45 11.00 11.10 1,111,708 -0.60(-5.13%)
Sep 11, 2002 11.66 12.06 11.63 11.70 928,800 +0.14(+1.21%)
Sep 10, 2002 10.72 11.67 10.72 11.56 201,120,000 +0.80(+7.43%)
Sep 09, 2002 10.64 10.88 10.33 10.76 2,196,598 -0.23(-2.09%)
Sep 06, 2002 10.63 11.06 10.63 10.99 2,205,700 +0.76(+7.43%)
Sep 05, 2002 10.73 10.86 10.20 10.23 1,442,300 -0.81(-7.34%)
Sep 04, 2002 10.97 11.05 10.25 11.04 2,549,439 +0.08(+0.73%)
Sep 03, 2002 11.50 11.51 10.81 10.96 1,692,000 -0.67(-5.76%)
Aug 30, 2002 11.40 11.95 11.35 11.63 2,001,800 -0.32(-2.68%)
Aug 29, 2002 11.15 12.27 11.04 11.95 2,569,214 +0.03(+0.25%)
Aug 28, 2002 12.59 12.61 11.92 11.92 2,221,800 -0.83(-6.51%)
Aug 27, 2002 13.89 13.89 12.68 12.75 1,969,912 -1.08(-7.81%)
Aug 26, 2002 13.75 13.84 13.13 13.83 1,452,800 +0.23(+1.69%)
Aug 23, 2002 14.45 14.46 13.59 13.60 1,771,459 -0.98(-6.72%)
Aug 22, 2002 14.41 15.10 14.38 14.58 1,728,300 -0.02(-0.14%)
Aug 21, 2002 14.37 14.79 14.11 14.60 2,625,000 +0.52(+3.69%)
Aug 20, 2002 14.88 15.00 14.06 14.08 1,741,399 -0.16(-1.12%)
Aug 16, 2002 12.84 14.37 12.75 14.24 2,664,294 +1.33(+10.30%)
Aug 15, 2002 12.81 13.25 12.17 12.91 3,128,627 +0.13(+1.02%)
Aug 14, 2002 12.11 12.82 11.80 12.78 3,217,500 +0.61(+5.01%)
Aug 13, 2002 12.23 12.95 12.06 12.17 2,582,940 -0.23(-1.85%)
Aug 12, 2002 12.35 12.58 12.06 12.40 1,382,600 +0.67(+5.71%)
Aug 07, 2002 12.35 12.61 11.22 11.73 2,141,100 -0.24(-2.01%)
Aug 06, 2002 11.29 12.34 11.29 11.97 2,304,400 +0.89(+8.03%)
Aug 05, 2002 11.69 11.69 11.02 11.08 1,919,000 -0.58(-4.97%)
Aug 02, 2002 11.96 12.07 11.50 11.66 3,523,900 -0.48(-3.95%)
Aug 01, 2002 12.20 12.89 11.96 12.14 4,388,461 -0.16(-1.30%)
Jul 31, 2002 13.20 13.29 12.26 12.30 2,050,600 -1.16(-8.62%)
Jul 30, 2002 12.45 13.50 12.38 13.46 3,116,500 +0.72(+5.65%)
Jul 29, 2002 12.04 12.80 11.95 12.74 2,577,500 +1.13(+9.73%)
Jul 26, 2002 12.50 12.50 11.38 11.61 3,167,700 -0.25(-2.11%)
Jul 25, 2002 13.70 13.70 11.64 11.86 6,171,205 -1.97(-14.24%)
Jul 24, 2002 13.70 14.20 12.60 13.83 4,336,600 -0.12(-0.86%)
Jul 23, 2002 15.10 15.20 13.73 13.95 3,822,002 -1.45(-9.42%)
Jul 22, 2002 15.91 16.21 15.14 15.40 2,413,574 -0.57(-3.57%)
Jul 19, 2002 15.48 16.22 15.26 15.97 2,181,800 -0.49(-2.98%)
Jul 17, 2002 17.10 17.74 15.76 16.46 3,307,900 -0.55(-3.23%)
Jul 12, 2002 17.07 17.44 16.51 17.01 1,645,600 +0.19(+1.13%)
Jul 11, 2002 15.57 16.84 15.31 16.82 2,513,500 +1.22(+7.82%)
Jul 10, 2002 16.56 16.68 15.57 15.60 2,126,300 -0.79(-4.82%)
Jul 09, 2002 17.61 17.07 16.40 16.39 1,660,500 -1.22(-6.93%)
Jul 08, 2002 18.29 18.60 17.41 17.61 1,543,800 -0.68(-3.72%)
Jul 05, 2002 16.88 18.60 16.88 18.29 1,496,800 +1.45(+8.61%)
Jul 04, 2002 15.75 16.85 15.68 16.84 2,155,600 +0.00(+0.00%)
Jul 03, 2002 15.75 16.85 15.68 16.84 2,150,000 +0.99(+6.25%)
Jul 02, 2002 16.64 16.71 15.76 15.85 2,543,500 -1.01(-5.99%)
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.