Lam Research (NQ: LRCX )

693.53 USD +13.68 (+2.01%)
Official Closing Price Updated: 4:07 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2002 28.45 29.74 28.42 29.32 2,807,900 +0.00(+0.00%)
Mar 28, 2002 28.45 29.74 28.42 29.32 2,807,600 +1.13(+4.01%)
Mar 27, 2002 28.26 28.86 27.77 28.19 2,864,400 +0.15(+0.53%)
Mar 26, 2002 27.55 28.75 27.33 28.04 3,298,700 +0.40(+1.45%)
Mar 25, 2002 28.71 29.33 27.62 27.64 3,396,200 -0.85(-2.98%)
Mar 22, 2002 29.12 29.69 28.37 28.49 3,079,200 -0.61(-2.10%)
Mar 21, 2002 28.42 29.11 27.96 29.10 1,817,700 +0.71(+2.50%)
Mar 20, 2002 28.80 29.16 28.21 28.39 3,232,200 -0.87(-2.97%)
Mar 19, 2002 28.40 29.30 28.39 29.26 3,467,800 +0.96(+3.39%)
Mar 18, 2002 27.63 28.85 27.62 28.30 2,902,300 +0.87(+3.17%)
Mar 15, 2002 26.50 27.51 26.50 27.43 2,619,500 +0.83(+3.12%)
Mar 14, 2002 27.07 27.50 26.50 26.60 2,345,500 -0.34(-1.26%)
Mar 13, 2002 26.17 27.20 26.16 26.94 4,550,700 -0.61(-2.21%)
Mar 12, 2002 27.50 27.75 27.02 27.55 2,232,700 -0.87(-3.06%)
Mar 11, 2002 28.40 28.87 28.02 28.42 3,048,800 -0.46(-1.59%)
Mar 08, 2002 27.25 28.88 27.25 28.88 4,705,400 +1.56(+5.71%)
Mar 07, 2002 26.64 27.64 26.59 27.32 4,199,900 +0.89(+3.37%)
Mar 06, 2002 26.04 26.45 24.97 26.43 3,731,700 +0.35(+1.34%)
Mar 05, 2002 25.40 26.25 25.35 26.08 2,344,900 +0.23(+0.89%)
Mar 04, 2002 24.14 25.85 24.11 25.85 4,224,400 +1.56(+6.42%)
Mar 01, 2002 22.42 24.30 22.25 24.29 4,380,100 +2.65(+12.25%)
Feb 28, 2002 22.49 22.63 21.49 21.64 1,788,700 -0.41(-1.86%)
Feb 27, 2002 22.13 22.76 21.84 22.05 2,560,000 -0.04(-0.18%)
Feb 26, 2002 21.95 22.40 21.70 22.09 1,715,900 +0.14(+0.64%)
Feb 25, 2002 20.72 22.13 20.71 21.95 2,035,000 +1.15(+5.53%)
Feb 22, 2002 21.48 21.72 20.52 20.80 2,632,200 -0.46(-2.16%)
Feb 21, 2002 22.27 22.34 21.26 21.26 2,088,800 -1.36(-6.01%)
Feb 20, 2002 22.47 22.92 21.66 22.62 2,704,700 +0.17(+0.76%)
Feb 19, 2002 23.27 23.28 22.40 22.45 1,685,800 -1.08(-4.59%)
Feb 18, 2002 23.87 24.02 23.29 23.53 1,004,900 +0.00(+0.00%)
Feb 15, 2002 23.87 24.02 23.29 23.53 1,003,800 -0.28(-1.18%)
Feb 14, 2002 24.05 24.35 23.58 23.81 2,139,500 -0.24(-1.00%)
Feb 13, 2002 22.92 24.22 22.92 24.05 2,972,100 +1.31(+5.76%)
Feb 12, 2002 22.43 23.33 22.42 22.74 1,350,800 -0.33(-1.43%)
Feb 11, 2002 22.05 23.18 22.04 23.07 2,469,100 +0.85(+3.83%)
Feb 08, 2002 21.48 22.26 21.30 22.22 2,100,300 +0.81(+3.78%)
Feb 07, 2002 22.65 22.92 21.40 21.41 2,846,200 -1.38(-6.06%)
Feb 06, 2002 22.28 22.88 22.05 22.79 2,075,600 +0.39(+1.74%)
Feb 05, 2002 22.29 23.03 22.05 22.40 1,946,700 -0.04(-0.18%)
Feb 04, 2002 23.10 23.59 22.41 22.44 2,663,300 -0.39(-1.71%)
Feb 01, 2002 23.20 23.40 22.52 22.83 1,514,000 -0.43(-1.85%)
Jan 31, 2002 23.20 23.58 22.69 23.26 3,554,200 +0.21(+0.91%)
Jan 30, 2002 22.57 23.09 22.03 23.05 3,792,500 +0.54(+2.40%)
Jan 29, 2002 23.26 23.49 22.25 22.51 2,209,200 -0.90(-3.84%)
Jan 28, 2002 23.42 23.76 22.91 23.41 1,717,600 +0.10(+0.43%)
Jan 25, 2002 22.28 23.61 22.27 23.31 3,631,000 +1.01(+4.53%)
Jan 24, 2002 22.40 23.10 22.12 22.30 3,239,800 +0.02(+0.09%)
Jan 23, 2002 21.75 22.43 21.65 22.28 2,217,800 +0.92(+4.31%)
Jan 22, 2002 22.59 22.65 21.34 21.36 2,080,800 -1.04(-4.64%)
Jan 21, 2002 22.48 22.75 22.07 22.40 1,138,400 +0.00(+0.00%)
Jan 18, 2002 22.48 22.75 22.07 22.40 1,124,300 -0.49(-2.14%)
Jan 17, 2002 23.52 23.60 22.00 22.89 4,672,200 -0.32(-1.38%)
Jan 16, 2002 23.95 23.96 23.01 23.21 5,128,400 -2.12(-8.37%)
Jan 15, 2002 25.65 25.69 24.81 25.33 2,628,100 -0.30(-1.17%)
Jan 14, 2002 25.84 26.15 25.14 25.63 2,668,200 -0.15(-0.58%)
Jan 11, 2002 26.10 26.56 25.53 25.78 1,575,300 -0.25(-0.96%)
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.