Lam Research (NQ: LRCX )

556.74 USD +1.32 (+0.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2006 43.24 43.75 42.46 43.00 1,377,345 -0.13(-0.30%)
Mar 30, 2006 43.09 43.86 42.77 43.13 1,486,595 +0.08(+0.19%)
Mar 29, 2006 42.09 43.13 41.89 43.05 1,910,442 +1.03(+2.45%)
Mar 28, 2006 43.09 43.17 41.72 42.02 2,291,741 -1.15(-2.66%)
Mar 27, 2006 43.62 44.27 43.14 43.17 1,492,314 -0.50(-1.14%)
Mar 24, 2006 42.81 43.69 42.67 43.67 1,600,208 +1.04(+2.44%)
Mar 23, 2006 42.15 43.04 41.95 42.63 1,745,800 +0.50(+1.19%)
Mar 22, 2006 41.55 42.42 41.17 42.13 2,970,600 -0.07(-0.17%)
Mar 21, 2006 43.09 43.98 42.10 42.20 3,421,438 -0.89(-2.07%)
Mar 20, 2006 43.05 43.82 42.54 43.09 1,767,335 +0.17(+0.40%)
Mar 17, 2006 42.97 43.56 42.55 42.92 3,639,755 +0.02(+0.05%)
Mar 16, 2006 45.45 45.49 42.90 42.90 4,036,358 -2.50(-5.51%)
Mar 15, 2006 43.70 45.46 43.46 45.40 4,907,826 +1.76(+4.03%)
Mar 14, 2006 41.64 43.94 41.57 43.64 3,439,197 +1.93(+4.63%)
Mar 13, 2006 40.94 42.07 40.91 41.71 3,036,172 +0.75(+1.83%)
Mar 10, 2006 41.53 41.74 40.57 40.96 1,834,888 -0.48(-1.16%)
Mar 09, 2006 42.00 42.55 41.42 41.44 2,189,288 -0.36(-0.86%)
Mar 08, 2006 42.17 42.50 40.95 41.80 2,924,600 -0.40(-0.95%)
Mar 07, 2006 43.25 43.34 41.58 42.20 2,098,560 -1.01(-2.34%)
Mar 06, 2006 43.88 44.33 43.02 43.21 1,418,225 -0.62(-1.41%)
Mar 03, 2006 44.25 45.03 43.64 43.83 2,558,426 -1.16(-2.58%)
Mar 02, 2006 44.35 45.45 44.24 44.99 2,618,558 +0.32(+0.72%)
Mar 01, 2006 43.00 45.14 42.76 44.67 4,699,742 +1.57(+3.64%)
Feb 28, 2006 42.39 43.10 42.05 43.10 3,662,517 +0.71(+1.67%)
Feb 27, 2006 42.49 43.04 42.00 42.39 5,676,196 -1.36(-3.11%)
Feb 24, 2006 43.46 44.50 43.31 43.75 2,513,133 +0.35(+0.81%)
Feb 23, 2006 44.04 44.46 43.19 43.40 2,415,622 -0.73(-1.65%)
Feb 22, 2006 44.62 44.81 42.90 44.13 3,498,812 -0.45(-1.01%)
Feb 21, 2006 44.56 44.82 43.57 44.58 3,097,588 -0.04(-0.09%)
Feb 17, 2006 46.12 46.27 44.41 44.62 4,122,369 -1.57(-3.40%)
Feb 16, 2006 48.20 48.57 45.89 46.19 4,332,400 -1.55(-3.25%)
Feb 15, 2006 46.67 47.82 46.09 47.74 3,048,013 +0.88(+1.88%)
Feb 14, 2006 46.41 47.02 45.80 46.86 2,189,992 +0.41(+0.88%)
Feb 13, 2006 47.95 48.01 46.25 46.45 1,955,041 -1.58(-3.29%)
Feb 10, 2006 47.02 48.03 45.55 48.03 4,611,849 +0.95(+2.02%)
Feb 09, 2006 47.71 48.54 47.08 47.08 5,993,079 -0.33(-0.70%)
Feb 08, 2006 46.75 47.42 46.42 47.41 2,374,629 +1.06(+2.29%)
Feb 07, 2006 46.82 47.10 45.59 46.35 1,620,715 -0.50(-1.07%)
Feb 06, 2006 46.38 46.88 45.72 46.85 2,023,527 +0.62(+1.34%)
Feb 03, 2006 46.06 47.00 45.50 46.23 1,742,348 +0.22(+0.48%)
Feb 02, 2006 46.85 47.50 45.82 46.01 2,768,808 -0.88(-1.88%)
Feb 01, 2006 46.23 47.45 46.17 46.89 2,129,732 +0.46(+0.99%)
Jan 31, 2006 46.64 46.96 45.91 46.43 3,139,747 -0.43(-0.92%)
Jan 30, 2006 46.55 47.10 46.35 46.86 2,590,887 +0.54(+1.17%)
Jan 27, 2006 45.56 47.11 45.34 46.32 4,675,259 +0.87(+1.91%)
Jan 26, 2006 44.35 45.45 43.99 45.45 3,588,743 +1.63(+3.72%)
Jan 25, 2006 44.30 45.00 43.17 43.82 3,410,288 -0.39(-0.88%)
Jan 24, 2006 42.87 44.54 42.39 44.21 3,203,204 +1.75(+4.12%)
Jan 23, 2006 42.12 43.28 42.06 42.46 2,686,755 +0.44(+1.05%)
Jan 20, 2006 43.35 43.49 42.02 42.02 3,908,048 -1.83(-4.17%)
Jan 19, 2006 42.15 44.00 42.04 43.85 11,961,859 +5.53(+14.43%)
Jan 18, 2006 37.10 38.45 36.94 38.32 4,158,065 +0.70(+1.86%)
Jan 17, 2006 37.64 37.94 37.22 37.62 2,469,880 -0.67(-1.75%)
Jan 13, 2006 38.75 38.87 37.90 38.29 2,615,141 -1.11(-2.82%)
Jan 12, 2006 39.34 39.80 39.03 39.40 2,289,500 -0.25(-0.63%)
Jan 11, 2006 38.40 39.92 38.09 39.65 2,656,359 +0.89(+2.30%)
Jan 10, 2006 39.35 39.40 38.37 38.76 2,604,978 -0.70(-1.77%)
Jan 09, 2006 38.99 39.80 38.78 39.46 2,617,001 +0.39(+1.00%)
Jan 06, 2006 38.00 39.23 37.68 39.07 2,786,939 +1.33(+3.52%)
Jan 05, 2006 37.27 38.22 37.26 37.74 2,196,004 +0.69(+1.86%)
Jan 04, 2006 36.91 37.44 36.56 37.05 2,721,956 +0.36(+0.98%)
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.