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 31, 2010 36.93 37.67 36.81 37.32 2,426,334 -0.11(-0.29%)
Mar 30, 2010 37.30 37.61 36.65 37.43 2,970,067 +0.24(+0.65%)
Mar 29, 2010 36.80 37.30 36.75 37.19 2,486,146 +0.69(+1.89%)
Mar 26, 2010 37.11 37.46 36.28 36.50 1,961,131 -0.54(-1.46%)
Mar 25, 2010 36.86 37.79 36.79 37.04 3,826,132 +0.70(+1.93%)
Mar 24, 2010 36.98 37.18 36.28 36.34 2,871,450 -0.87(-2.34%)
Mar 23, 2010 35.94 37.36 35.85 37.21 4,434,578 +1.31(+3.65%)
Mar 22, 2010 33.90 35.95 33.79 35.90 5,756,226 +2.02(+5.96%)
Mar 19, 2010 34.11 34.16 33.45 33.88 3,359,631 -0.02(-0.06%)
Mar 18, 2010 33.82 34.49 33.41 33.90 2,863,436 +0.01(+0.03%)
Mar 17, 2010 34.08 34.19 33.55 33.89 3,193,049 +0.15(+0.44%)
Mar 16, 2010 32.83 33.81 32.79 33.74 3,331,480 +1.06(+3.24%)
Mar 15, 2010 32.69 33.34 32.56 32.68 6,697,300 -1.58(-4.61%)
Mar 12, 2010 34.83 35.04 34.07 34.26 2,968,802 -0.48(-1.38%)
Mar 11, 2010 35.30 35.75 34.52 34.74 2,912,603 -0.82(-2.31%)
Mar 10, 2010 34.84 35.63 34.60 35.56 2,558,868 +0.81(+2.33%)
Mar 09, 2010 34.87 35.05 34.30 34.75 1,633,818 -0.20(-0.57%)
Mar 08, 2010 34.71 35.05 34.61 34.95 1,275,324 +0.23(+0.66%)
Mar 05, 2010 34.64 35.06 34.04 34.72 2,214,531 +0.20(+0.58%)
Mar 04, 2010 35.31 35.50 34.26 34.52 2,282,762 -0.68(-1.93%)
Mar 03, 2010 35.70 35.87 34.97 35.20 1,765,592 -0.28(-0.79%)
Mar 02, 2010 35.23 36.09 35.18 35.48 3,253,638 +0.34(+0.97%)
Mar 01, 2010 34.09 35.23 34.09 35.14 2,275,936 +1.23(+3.63%)
Feb 26, 2010 33.71 33.98 32.98 33.91 1,865,676 +0.15(+0.44%)
Feb 25, 2010 33.26 33.88 32.67 33.76 3,136,742 +0.04(+0.12%)
Feb 24, 2010 33.39 34.30 33.31 33.72 5,820,060 +0.57(+1.72%)
Feb 23, 2010 35.05 35.20 32.76 33.15 6,753,092 -2.10(-5.96%)
Feb 22, 2010 35.69 35.89 35.17 35.25 1,956,386 -0.41(-1.15%)
Feb 19, 2010 34.92 35.69 34.72 35.66 2,385,159 +0.53(+1.51%)
Feb 18, 2010 35.09 35.20 34.26 35.13 2,923,681 -0.14(-0.40%)
Feb 17, 2010 35.98 35.98 34.97 35.27 2,059,183 -0.44(-1.23%)
Feb 16, 2010 35.45 35.74 35.33 35.71 2,311,509 +0.66(+1.88%)
Feb 12, 2010 34.14 35.05 35.05 35.05 2,727,400 +0.28(+0.81%)
Feb 11, 2010 33.60 34.96 33.28 34.77 2,724,213 +1.08(+3.21%)
Feb 10, 2010 33.76 34.23 32.98 33.69 1,588,817 +0.00(+0.00%)
Feb 09, 2010 33.28 34.01 33.02 33.69 2,996,352 +0.72(+2.18%)
Feb 08, 2010 33.21 33.70 32.66 32.97 2,090,502 -0.32(-0.96%)
Feb 05, 2010 32.37 33.33 32.16 33.29 3,161,061 +1.04(+3.22%)
Feb 04, 2010 32.78 32.92 32.07 32.25 3,512,981 -0.96(-2.89%)
Feb 03, 2010 33.65 34.00 33.00 33.21 4,359,131 -0.72(-2.12%)
Feb 02, 2010 33.93 34.11 33.52 33.93 3,957,365 +0.31(+0.92%)
Feb 01, 2010 33.15 33.77 33.03 33.62 2,881,278 +0.61(+1.85%)
Jan 29, 2010 33.78 34.00 32.60 33.01 4,418,765 -0.37(-1.11%)
Jan 28, 2010 35.64 35.92 33.21 33.38 7,112,155 -2.16(-6.08%)
Jan 27, 2010 34.51 35.59 34.34 35.54 3,020,079 +0.54(+1.54%)
Jan 26, 2010 34.83 35.64 34.49 35.00 3,121,536 +0.11(+0.32%)
Jan 25, 2010 34.42 35.20 34.35 34.89 2,261,154 +0.60(+1.75%)
Jan 22, 2010 36.00 36.59 34.28 34.29 3,232,475 -2.20(-6.03%)
Jan 21, 2010 36.90 37.97 36.39 36.49 2,155,744 -0.51(-1.38%)
Jan 20, 2010 36.60 37.13 35.94 37.00 2,324,443 -0.04(-0.11%)
Jan 19, 2010 36.94 37.27 36.68 37.04 2,290,798 +0.22(+0.60%)
Jan 15, 2010 38.47 36.82 36.82 36.82 2,758,300 -1.52(-3.96%)
Jan 14, 2010 38.67 38.92 38.00 38.34 2,222,207 -0.52(-1.34%)
Jan 13, 2010 39.00 39.16 37.68 38.86 2,891,602 +0.12(+0.31%)
Jan 12, 2010 40.82 40.92 38.65 38.74 3,604,734 -2.69(-6.49%)
Jan 11, 2010 40.91 41.56 40.71 41.43 3,492,094 +1.08(+2.68%)
Jan 08, 2010 39.33 40.58 39.11 40.35 2,022,072 +0.99(+2.52%)
Jan 07, 2010 39.25 39.75 38.92 39.36 1,443,338 -0.07(-0.18%)
Jan 06, 2010 39.63 40.13 39.34 39.43 2,158,249 -0.18(-0.45%)
Jan 05, 2010 39.79 39.80 39.09 39.61 1,463,296 -0.27(-0.68%)
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.