Lam Research (NQ: LRCX )

551.97 USD -4.77 (-0.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 42.14 42.19 41.54 41.70 4,318,396 -0.43(-1.02%)
Feb 28, 2012 40.52 42.17 40.50 42.13 4,561,420 +1.48(+3.64%)
Feb 27, 2012 40.35 40.92 39.90 40.65 2,586,516 +0.09(+0.22%)
Feb 24, 2012 40.75 41.08 40.31 40.56 2,627,195 +0.06(+0.15%)
Feb 23, 2012 40.35 40.66 39.93 40.50 2,228,593 +0.04(+0.10%)
Feb 22, 2012 40.54 40.95 40.00 40.46 2,136,646 -0.12(-0.30%)
Feb 21, 2012 41.20 41.30 40.31 40.58 4,053,700 -1.40(-3.33%)
Feb 17, 2012 43.22 43.32 41.91 41.98 2,702,737 -0.97(-2.26%)
Feb 16, 2012 41.82 43.01 41.76 42.95 2,092,692 +1.20(+2.87%)
Feb 15, 2012 42.20 42.54 41.62 41.75 2,162,019 -0.16(-0.38%)
Feb 14, 2012 42.24 42.53 41.55 41.91 2,630,099 -0.45(-1.06%)
Feb 13, 2012 42.62 42.75 41.65 42.36 1,668,787 +0.03(+0.07%)
Feb 10, 2012 42.60 42.71 42.09 42.33 1,808,778 -0.78(-1.81%)
Feb 09, 2012 43.81 43.91 42.93 43.11 3,142,674 -0.51(-1.17%)
Feb 08, 2012 43.33 43.95 43.29 43.62 2,377,816 +0.24(+0.55%)
Feb 07, 2012 43.19 43.48 42.92 43.38 2,425,738 +0.15(+0.35%)
Feb 06, 2012 43.88 43.96 42.93 43.23 3,242,619 -0.96(-2.17%)
Feb 03, 2012 44.61 45.04 44.07 44.19 5,039,331 -0.32(-0.72%)
Feb 02, 2012 43.98 44.65 43.75 44.51 4,061,296 +0.54(+1.23%)
Feb 01, 2012 43.14 44.13 42.96 43.97 5,232,589 +1.38(+3.24%)
Jan 31, 2012 42.72 43.10 42.26 42.59 3,570,221 +0.12(+0.28%)
Jan 30, 2012 42.75 42.85 42.14 42.47 3,188,197 -0.63(-1.46%)
Jan 27, 2012 42.34 43.28 42.10 43.10 5,268,569 +0.81(+1.92%)
Jan 26, 2012 43.20 44.47 42.08 42.29 7,867,577 -1.26(-2.89%)
Jan 25, 2012 43.12 43.70 42.49 43.55 6,517,678 +0.20(+0.46%)
Jan 24, 2012 42.30 43.42 42.22 43.35 5,652,821 +1.21(+2.87%)
Jan 23, 2012 42.43 42.44 41.59 42.14 3,277,914 -0.09(-0.21%)
Jan 20, 2012 42.41 42.66 42.06 42.23 4,432,841 -0.09(-0.21%)
Jan 19, 2012 41.69 43.06 41.61 42.32 6,746,852 +0.68(+1.63%)
Jan 18, 2012 40.43 41.69 40.33 41.64 6,447,706 +1.57(+3.92%)
Jan 17, 2012 39.46 40.49 39.01 40.07 6,079,131 +1.57(+4.08%)
Jan 13, 2012 39.72 39.73 38.48 38.50 4,124,270 -1.38(-3.46%)
Jan 12, 2012 40.00 40.00 39.28 39.88 3,463,108 -0.01(-0.03%)
Jan 11, 2012 38.87 39.99 38.78 39.89 5,039,177 +0.89(+2.28%)
Jan 10, 2012 39.05 39.49 38.69 39.00 4,263,564 +0.29(+0.75%)
Jan 09, 2012 37.96 39.01 37.88 38.71 4,424,673 +0.87(+2.30%)
Jan 06, 2012 37.43 37.94 37.10 37.84 3,353,785 +0.47(+1.26%)
Jan 05, 2012 36.90 37.44 36.74 37.37 3,585,506 +0.72(+1.96%)
Jan 04, 2012 36.67 36.92 36.15 36.65 2,827,470 -0.37(-1.00%)
Dec 30, 2011 37.05 37.49 36.96 37.02 1,716,422 -0.03(-0.08%)
Dec 29, 2011 36.77 37.15 36.60 37.05 1,478,704 +0.45(+1.23%)
Dec 28, 2011 37.04 37.32 36.40 36.60 1,886,822 -0.51(-1.37%)
Dec 27, 2011 36.73 37.86 36.70 37.11 2,384,545 +0.18(+0.49%)
Dec 23, 2011 37.02 37.02 36.12 36.93 1,752,109 +0.22(+0.60%)
Dec 21, 2011 35.85 36.76 35.32 36.71 5,825,436 +0.66(+1.83%)
Dec 20, 2011 35.44 36.47 35.36 36.05 8,132,305 +1.19(+3.41%)
Dec 19, 2011 35.94 36.10 34.81 34.86 5,316,000 -1.06(-2.95%)
Dec 16, 2011 36.49 36.49 35.69 35.92 7,842,768 -0.25(-0.69%)
Dec 15, 2011 38.43 38.59 35.50 36.17 21,683,036 -3.31(-8.38%)
Dec 14, 2011 40.06 40.51 39.26 39.48 1,848,123 -0.70(-1.74%)
Dec 13, 2011 42.35 42.56 40.07 40.18 2,857,260 -1.92(-4.56%)
Dec 12, 2011 42.03 42.35 41.30 42.10 1,889,877 -0.53(-1.24%)
Dec 09, 2011 41.91 42.91 41.14 42.63 1,858,006 +0.89(+2.13%)
Dec 08, 2011 42.58 43.27 41.60 41.74 1,414,496 -1.15(-2.68%)
Dec 07, 2011 42.53 43.31 42.16 42.89 1,292,576 +0.03(+0.07%)
Dec 06, 2011 42.90 43.50 42.46 42.86 2,421,653 +0.01(+0.02%)
Dec 05, 2011 42.73 43.67 42.43 42.85 2,875,387 +0.61(+1.44%)
Dec 02, 2011 41.98 42.73 41.62 42.24 2,737,087 +0.60(+1.44%)
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.