Lam Research (NQ: LRCX )

661.47 USD -0.05 (-0.01%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 45.57 46.39 45.41 46.22 0 +0.64(+1.40%)
Apr 29, 2013 45.70 45.87 45.42 45.58 3,483,122 -0.09(-0.20%)
Apr 26, 2013 45.46 46.01 45.62 45.67 4,278,667 +0.05(+0.11%)
Apr 25, 2013 44.00 46.72 44.00 45.62 4,853,475 +2.59(+6.02%)
Apr 24, 2013 42.44 43.24 42.42 43.03 1,806,805 +0.51(+1.20%)
Apr 23, 2013 42.20 43.00 41.90 42.52 2,372,445 +0.67(+1.60%)
Apr 22, 2013 41.66 42.27 40.68 41.85 2,334,000 +0.22(+0.53%)
Apr 19, 2013 41.37 41.92 40.83 41.63 1,523,993 +0.35(+0.85%)
Apr 18, 2013 41.88 42.00 41.12 41.28 2,690,583 -0.22(-0.53%)
Apr 17, 2013 41.31 42.34 41.22 41.50 4,360,199 +0.02(+0.05%)
Apr 16, 2013 40.54 41.52 39.94 41.48 3,297,310 +1.06(+2.62%)
Apr 15, 2013 41.47 41.70 40.32 40.42 2,441,026 -1.39(-3.32%)
Apr 12, 2013 42.41 42.60 41.37 41.81 1,825,293 -0.99(-2.31%)
Apr 11, 2013 42.65 43.77 42.57 42.80 2,970,179 +0.73(+1.74%)
Apr 10, 2013 41.45 42.14 41.16 42.07 1,359,495 +0.91(+2.21%)
Apr 09, 2013 41.35 41.49 40.75 41.16 1,851,842 -0.09(-0.22%)
Apr 08, 2013 40.86 41.28 40.34 41.25 1,099,821 +0.48(+1.18%)
Apr 05, 2013 40.61 40.96 40.06 40.77 1,645,125 -0.46(-1.12%)
Apr 04, 2013 40.44 41.30 40.27 41.23 1,898,586 +0.76(+1.88%)
Apr 03, 2013 40.85 41.09 40.19 40.47 2,716,436 -0.22(-0.54%)
Apr 02, 2013 40.91 41.20 40.49 40.69 1,992,304 -0.11(-0.27%)
Apr 01, 2013 41.34 41.42 40.70 40.80 1,602,798 -0.66(-1.59%)
Mar 28, 2013 40.94 41.53 40.72 41.46 2,472,545 +0.57(+1.39%)
Mar 27, 2013 40.84 41.00 40.44 40.89 2,606,125 -0.27(-0.66%)
Mar 26, 2013 41.09 41.28 40.87 41.16 2,409,270 +0.23(+0.56%)
Mar 25, 2013 40.87 41.06 40.68 40.93 2,777,675 +0.37(+0.91%)
Mar 22, 2013 40.75 41.01 40.45 40.56 3,043,928 -0.07(-0.17%)
Mar 21, 2013 40.75 41.14 40.49 40.63 3,751,804 -0.53(-1.29%)
Mar 20, 2013 41.22 41.51 40.99 41.16 2,266,017 +0.24(+0.59%)
Mar 19, 2013 41.13 41.31 40.44 40.92 2,296,525 -0.19(-0.45%)
Mar 18, 2013 41.14 41.45 40.80 41.10 2,643,904 -0.55(-1.33%)
Mar 15, 2013 42.33 42.55 41.04 41.66 3,679,880 -0.76(-1.79%)
Mar 14, 2013 42.38 42.84 42.32 42.42 1,661,973 +0.26(+0.62%)
Mar 13, 2013 42.48 42.48 41.71 42.16 1,845,438 -0.16(-0.38%)
Mar 12, 2013 42.38 42.74 41.87 42.32 1,685,420 -0.09(-0.21%)
Mar 11, 2013 42.63 42.85 42.28 42.41 1,222,824 -0.47(-1.10%)
Mar 08, 2013 43.16 43.16 42.47 42.88 1,455,062 +0.08(+0.19%)
Mar 07, 2013 43.15 43.39 42.68 42.80 1,291,352 -0.31(-0.72%)
Mar 06, 2013 43.46 43.78 42.92 43.11 1,741,402 -0.01(-0.02%)
Mar 05, 2013 42.92 43.92 42.72 43.12 2,722,094 +0.53(+1.24%)
Mar 04, 2013 42.40 42.75 41.99 42.59 1,710,474 -0.09(-0.21%)
Mar 01, 2013 42.09 42.84 41.68 42.68 1,966,441 +0.38(+0.90%)
Feb 28, 2013 42.59 42.82 42.29 42.30 2,122,442 -0.20(-0.47%)
Feb 27, 2013 41.62 42.69 41.44 42.50 1,732,032 +0.85(+2.04%)
Feb 26, 2013 41.06 41.85 40.98 41.65 2,147,027 +0.79(+1.93%)
Feb 25, 2013 42.16 42.67 40.85 40.86 1,526,750 -1.17(-2.78%)
Feb 22, 2013 40.74 42.17 40.74 42.03 2,088,341 +1.12(+2.74%)
Feb 21, 2013 42.04 42.04 40.74 40.91 3,026,401 -1.05(-2.50%)
Feb 20, 2013 42.87 42.98 41.86 41.96 1,932,166 -0.78(-1.82%)
Feb 19, 2013 42.65 43.22 42.57 42.74 1,567,750 +0.24(+0.56%)
Feb 15, 2013 43.00 43.00 42.32 42.50 1,786,335 -0.40(-0.93%)
Feb 14, 2013 42.86 43.35 42.62 42.90 2,067,368 -0.03(-0.07%)
Feb 13, 2013 42.98 43.38 42.71 42.93 2,662,511 +0.09(+0.21%)
Feb 12, 2013 42.89 42.89 42.38 42.84 2,663,455 +0.13(+0.30%)
Feb 11, 2013 42.71 42.85 42.30 42.71 1,122,675 +0.10(+0.23%)
Feb 08, 2013 42.52 43.12 42.44 42.61 1,429,200 +0.22(+0.52%)
Feb 07, 2013 42.32 42.52 41.90 42.39 1,887,451 -0.18(-0.42%)
Feb 06, 2013 42.27 42.76 41.97 42.57 2,169,686 +0.61(+1.45%)
Feb 04, 2013 41.46 42.76 41.41 41.96 3,948,368 +0.24(+0.58%)
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.