Lam Research (NQ: LRCX )

645.66 USD -4.12 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2003 11.47 11.77 11.04 11.69 4,691,100 -0.40(-3.31%)
Jan 30, 2003 12.99 13.08 12.00 12.09 2,418,295 -0.89(-6.86%)
Jan 29, 2003 12.33 13.01 11.92 12.98 3,268,600 +0.59(+4.76%)
Jan 28, 2003 12.21 12.50 11.81 12.39 2,984,800 +0.24(+1.98%)
Jan 27, 2003 12.10 12.53 12.00 12.15 1,364,200 -0.15(-1.22%)
Jan 24, 2003 12.92 12.95 12.11 12.30 3,395,900 -0.68(-5.24%)
Jan 23, 2003 12.85 13.03 12.50 12.98 3,756,800 +0.84(+6.92%)
Jan 22, 2003 12.57 12.94 12.14 12.14 3,366,600 -0.35(-2.80%)
Jan 21, 2003 12.59 12.87 12.42 12.49 2,436,900 +0.16(+1.30%)
Jan 17, 2003 12.81 12.84 12.31 12.33 2,027,900 -0.76(-5.81%)
Jan 16, 2003 12.91 13.20 12.76 13.09 3,671,900 +0.23(+1.79%)
Jan 15, 2003 13.14 13.30 12.50 12.86 2,266,600 -0.69(-5.09%)
Jan 14, 2003 13.37 14.01 13.25 13.55 2,672,100 +0.09(+0.67%)
Jan 13, 2003 14.04 14.38 13.41 13.46 2,030,300 -0.33(-2.39%)
Jan 10, 2003 12.85 13.89 12.84 13.79 2,029,500 +0.56(+4.23%)
Jan 09, 2003 12.64 13.45 12.58 13.23 2,580,800 +0.84(+6.78%)
Jan 08, 2003 12.45 12.73 12.32 12.39 1,613,400 -0.32(-2.52%)
Jan 07, 2003 12.81 13.09 12.47 12.71 2,445,700 +0.14(+1.11%)
Jan 06, 2003 12.30 12.75 12.01 12.57 3,047,100 +1.06(+9.21%)
Jan 03, 2003 11.44 12.05 11.41 11.51 1,486,300 -0.14(-1.20%)
Jan 02, 2003 10.98 11.69 10.70 11.65 1,695,400 +0.87(+8.07%)
Dec 31, 2002 10.76 11.13 10.72 10.78 1,209,500 -0.12(-1.10%)
Dec 30, 2002 11.27 11.41 10.70 10.90 1,167,500 -0.20(-1.80%)
Dec 27, 2002 11.26 11.36 11.05 11.10 613,700 -0.13(-1.16%)
Dec 26, 2002 11.55 11.77 11.11 11.23 860,200 -0.15(-1.32%)
Dec 24, 2002 11.44 11.65 11.27 11.38 422,400 -0.09(-0.78%)
Dec 23, 2002 11.16 11.67 10.85 11.47 1,113,200 +0.25(+2.23%)
Dec 20, 2002 11.16 11.36 10.85 11.22 1,711,000 +0.21(+1.91%)
Dec 19, 2002 10.89 11.25 10.42 11.01 2,729,700 +0.12(+1.10%)
Dec 18, 2002 11.99 12.09 10.88 10.89 3,458,200 -1.38(-11.25%)
Dec 17, 2002 12.20 12.82 12.11 12.27 1,604,200 -0.21(-1.68%)
Dec 16, 2002 12.05 12.59 11.76 12.48 1,665,800 +0.75(+6.39%)
Dec 13, 2002 12.23 12.38 11.72 11.73 1,615,100 -0.88(-6.98%)
Dec 12, 2002 13.00 13.15 12.51 12.61 1,645,100 -0.16(-1.25%)
Dec 11, 2002 12.40 13.39 12.11 12.77 4,314,800 +0.21(+1.67%)
Dec 10, 2002 11.40 12.61 11.30 12.56 3,798,900 +1.22(+10.76%)
Dec 09, 2002 12.65 12.66 11.28 11.34 3,396,100 -1.38(-10.85%)
Dec 06, 2002 12.95 13.20 12.61 12.72 1,882,300 -0.30(-2.30%)
Dec 05, 2002 13.72 13.74 12.95 13.02 1,965,800 -0.28(-2.11%)
Dec 04, 2002 14.19 14.27 12.85 13.30 4,251,200 -1.50(-10.14%)
Dec 03, 2002 15.96 16.00 14.76 14.80 2,451,900 -1.45(-8.92%)
Dec 02, 2002 16.80 17.23 15.78 16.25 2,333,800 +0.01(+0.06%)
Nov 29, 2002 17.26 17.31 16.13 16.24 1,170,500 -0.93(-5.39%)
Nov 27, 2002 16.10 17.21 16.07 17.17 1,995,200 +1.46(+9.27%)
Nov 26, 2002 16.30 16.41 15.62 15.71 2,677,000 -0.54(-3.32%)
Nov 25, 2002 15.38 16.31 15.35 16.25 3,297,400 +0.96(+6.28%)
Nov 22, 2002 15.14 15.60 14.89 15.29 2,143,900 -0.05(-0.33%)
Nov 21, 2002 14.46 15.41 14.41 15.34 2,508,400 +1.23(+8.72%)
Nov 20, 2002 13.11 14.18 13.02 14.11 2,396,500 +1.19(+9.21%)
Nov 19, 2002 12.91 13.38 12.68 12.92 1,078,400 -0.05(-0.39%)
Nov 18, 2002 13.40 13.78 12.89 12.97 1,467,800 -0.19(-1.45%)
Nov 15, 2002 12.79 13.35 12.58 13.16 1,556,600 +0.06(+0.47%)
Nov 14, 2002 12.48 13.13 12.13 13.10 2,568,500 +1.13(+9.48%)
Nov 13, 2002 11.70 12.38 11.50 11.97 1,831,200 -0.02(-0.20%)
Nov 12, 2002 11.39 12.34 11.29 11.99 2,498,400 +0.68(+6.01%)
Nov 11, 2002 12.26 12.27 11.10 11.31 2,218,700 -0.92(-7.52%)
Nov 08, 2002 12.54 12.63 11.77 12.23 3,327,900 -0.30(-2.39%)
Nov 07, 2002 13.79 13.81 12.53 12.53 2,641,200 -1.66(-11.70%)
Nov 06, 2002 13.50 14.32 13.31 14.19 2,096,700 +0.74(+5.51%)
Nov 05, 2002 14.06 14.06 12.80 13.45 3,311,400 -0.67(-4.75%)
Nov 04, 2002 13.53 14.96 13.53 14.12 3,337,400 +0.66(+4.90%)
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.