Lam Research (NQ: LRCX )

619.62 USD -15.38 (-2.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2004 26.57 27.06 26.26 26.60 3,280,700 +0.09(+0.34%)
Jan 29, 2004 27.67 27.75 25.72 26.51 6,511,000 -1.05(-3.81%)
Jan 28, 2004 27.50 28.29 27.26 27.56 4,803,800 +0.30(+1.10%)
Jan 27, 2004 28.01 28.06 27.10 27.26 6,242,400 -1.19(-4.18%)
Jan 26, 2004 29.07 29.56 27.55 28.45 7,992,800 -0.61(-2.10%)
Jan 23, 2004 32.18 32.20 28.85 29.06 8,313,800 -2.96(-9.24%)
Jan 22, 2004 33.78 34.50 32.01 32.02 3,740,800 -1.63(-4.84%)
Jan 21, 2004 34.51 34.56 33.30 33.65 2,626,000 -1.03(-2.97%)
Jan 20, 2004 34.30 34.75 33.67 34.68 1,757,200 +0.44(+1.29%)
Jan 16, 2004 34.21 34.45 33.50 34.24 2,377,400 +0.44(+1.30%)
Jan 15, 2004 32.90 34.22 32.67 33.80 4,051,264 +0.33(+0.99%)
Jan 14, 2004 34.52 34.63 32.60 33.47 3,401,809 -0.83(-2.42%)
Jan 13, 2004 35.45 35.50 33.51 34.30 3,411,160 -1.10(-3.10%)
Jan 12, 2004 34.58 35.48 34.24 35.40 1,606,367 +0.82(+2.37%)
Jan 09, 2004 33.37 35.31 33.24 34.58 3,621,111 +0.71(+2.10%)
Jan 08, 2004 33.85 34.00 33.20 33.87 1,557,377 +0.47(+1.41%)
Jan 07, 2004 33.53 33.75 32.92 33.40 2,325,895 -0.28(-0.83%)
Jan 06, 2004 33.70 34.05 33.25 33.68 1,864,700 -0.18(-0.53%)
Jan 05, 2004 32.21 34.16 31.99 33.86 2,386,000 +2.15(+6.78%)
Jan 02, 2004 32.64 32.84 31.65 31.71 1,528,600 -0.59(-1.83%)
Dec 31, 2003 33.48 33.48 31.93 32.30 1,543,100 -0.58(-1.76%)
Dec 30, 2003 33.00 33.22 32.39 32.88 1,559,172 +0.19(+0.58%)
Dec 29, 2003 31.90 32.91 31.77 32.69 1,571,943 +1.07(+3.38%)
Dec 26, 2003 31.89 32.11 31.62 31.62 546,819 -0.10(-0.32%)
Dec 24, 2003 31.87 32.00 31.62 31.72 649,780 -0.28(-0.88%)
Dec 23, 2003 31.35 32.19 31.27 32.00 1,311,187 +0.57(+1.81%)
Dec 22, 2003 31.78 32.00 31.00 31.43 2,212,844 -0.28(-0.88%)
Dec 19, 2003 31.94 32.18 31.44 31.71 4,535,080 -0.33(-1.03%)
Dec 18, 2003 30.85 32.26 30.81 32.04 1,886,316 +1.28(+4.16%)
Dec 17, 2003 30.81 31.03 30.01 30.76 1,925,262 -0.09(-0.29%)
Dec 16, 2003 30.56 31.10 29.59 30.85 2,537,350 +0.10(+0.33%)
Dec 15, 2003 33.28 33.34 30.60 30.75 2,393,314 -1.61(-4.98%)
Dec 12, 2003 31.58 32.37 31.56 32.36 3,748,875 +0.92(+2.93%)
Dec 11, 2003 30.05 31.53 29.73 31.44 1,637,633 +1.50(+5.01%)
Dec 10, 2003 30.42 30.78 29.30 29.94 4,009,750 -0.29(-0.96%)
Dec 09, 2003 31.66 31.80 30.14 30.23 1,702,788 -1.17(-3.73%)
Dec 08, 2003 31.38 31.93 30.89 31.40 1,483,049 -0.06(-0.19%)
Dec 05, 2003 32.85 32.48 31.30 31.46 2,051,555 -1.39(-4.23%)
Dec 04, 2003 32.72 33.33 32.05 32.85 4,016,959 +0.06(+0.18%)
Dec 03, 2003 33.25 33.51 32.48 32.79 3,549,357 -0.16(-0.49%)
Dec 02, 2003 32.01 33.83 31.95 32.95 4,498,986 +0.75(+2.33%)
Dec 01, 2003 32.05 32.49 31.78 32.20 3,061,763 +0.24(+0.75%)
Nov 28, 2003 30.93 32.02 30.93 31.96 1,423,812 +0.86(+2.77%)
Nov 26, 2003 31.15 31.38 30.33 31.10 1,535,272 +0.23(+0.75%)
Nov 25, 2003 30.69 31.33 30.55 30.87 2,371,087 +0.10(+0.32%)
Nov 24, 2003 29.87 30.77 29.33 30.77 1,545,636 +1.29(+4.38%)
Nov 21, 2003 28.87 29.88 28.94 29.48 2,621,174 +0.61(+2.11%)
Nov 20, 2003 28.87 30.09 28.70 28.87 2,394,000 -0.30(-1.03%)
Nov 19, 2003 29.30 29.64 28.75 29.17 2,073,198 +0.04(+0.14%)
Nov 18, 2003 30.25 30.51 29.09 29.13 1,634,146 -0.76(-2.54%)
Nov 17, 2003 29.53 30.13 29.22 29.89 1,327,110 +0.14(+0.47%)
Nov 14, 2003 30.83 30.93 29.61 29.75 1,836,395 -1.16(-3.75%)
Nov 13, 2003 31.58 31.76 30.67 30.91 3,196,687 -0.45(-1.43%)
Nov 12, 2003 30.00 31.49 29.95 31.36 2,539,606 +1.43(+4.78%)
Nov 11, 2003 29.97 30.33 29.73 29.93 1,495,141 -0.18(-0.60%)
Nov 10, 2003 30.79 30.91 29.87 30.11 2,270,040 -0.65(-2.11%)
Nov 07, 2003 30.88 31.39 30.60 30.76 2,771,560 -0.04(-0.13%)
Nov 06, 2003 30.69 31.00 30.30 30.80 2,450,670 +0.28(+0.92%)
Nov 05, 2003 29.81 30.54 29.35 30.52 2,839,761 +0.71(+2.38%)
Nov 04, 2003 29.50 29.95 29.35 29.81 1,559,492 +0.03(+0.10%)
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.