Lam Research (NQ: LRCX )

616.67 USD +4.19 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 50.23 50.35 49.39 50.20 2,200,203 +0.18(+0.36%)
Oct 30, 2007 50.10 51.28 49.97 50.02 2,698,293 -0.57(-1.13%)
Oct 29, 2007 49.22 50.60 49.06 50.59 2,948,884 +1.68(+3.43%)
Oct 26, 2007 49.80 50.17 48.20 48.91 4,286,168 -1.11(-2.22%)
Oct 25, 2007 53.19 53.19 49.48 50.02 5,435,644 -3.30(-6.19%)
Oct 24, 2007 53.35 54.00 52.09 53.32 2,104,419 -0.77(-1.42%)
Oct 23, 2007 53.60 54.29 52.51 54.09 1,872,751 -0.21(-0.39%)
Oct 22, 2007 53.62 55.13 53.25 54.30 1,570,400 +0.59(+1.10%)
Oct 19, 2007 55.46 55.63 53.66 53.71 2,576,613 -1.80(-3.24%)
Oct 18, 2007 55.49 55.66 54.62 55.51 2,027,380 -0.58(-1.03%)
Oct 17, 2007 56.28 57.66 55.53 56.09 3,456,673 +0.35(+0.63%)
Oct 16, 2007 54.40 56.04 54.25 55.74 3,217,192 +1.07(+1.96%)
Oct 15, 2007 54.83 54.97 53.96 54.67 2,329,852 -0.03(-0.05%)
Oct 12, 2007 54.23 55.88 54.23 54.70 2,504,447 +1.00(+1.86%)
Oct 11, 2007 56.83 57.20 53.01 53.70 5,594,567 -1.31(-2.38%)
Oct 10, 2007 53.67 55.27 53.18 55.01 3,747,942 +1.24(+2.31%)
Oct 09, 2007 54.40 54.85 52.87 53.77 2,845,632 -0.67(-1.23%)
Oct 08, 2007 54.05 54.99 53.56 54.44 1,136,788 +0.48(+0.89%)
Oct 05, 2007 53.62 54.48 53.20 53.96 1,317,814 +0.61(+1.14%)
Oct 04, 2007 54.30 54.60 52.75 53.35 2,208,975 -0.96(-1.76%)
Oct 03, 2007 55.75 55.75 53.54 54.30 2,692,728 -1.77(-3.15%)
Oct 02, 2007 56.50 56.50 55.39 56.07 1,702,849 -0.33(-0.59%)
Oct 01, 2007 53.55 56.64 53.40 56.40 2,955,838 +3.14(+5.90%)
Sep 28, 2007 52.93 53.89 52.86 53.26 1,857,018 +0.40(+0.76%)
Sep 27, 2007 53.27 53.60 52.25 52.86 1,796,054 -0.29(-0.55%)
Sep 26, 2007 54.24 54.96 52.90 53.15 2,399,871 -1.03(-1.90%)
Sep 25, 2007 53.20 54.49 53.09 54.18 1,525,042 +0.73(+1.37%)
Sep 24, 2007 54.00 54.00 52.98 53.45 1,749,286 -0.36(-0.67%)
Sep 21, 2007 53.48 54.14 53.30 53.81 2,654,459 +0.77(+1.45%)
Sep 20, 2007 51.80 53.16 51.65 53.04 1,880,023 +0.43(+0.82%)
Sep 19, 2007 53.75 54.59 52.24 52.61 2,057,909 -0.65(-1.22%)
Sep 18, 2007 51.66 53.45 51.49 53.26 1,606,730 +1.76(+3.42%)
Sep 17, 2007 50.15 52.32 50.15 51.50 2,465,232 +1.12(+2.22%)
Sep 14, 2007 50.10 50.72 49.48 50.38 2,310,767 -0.02(-0.04%)
Sep 13, 2007 50.56 51.25 50.00 50.40 2,884,662 +0.37(+0.74%)
Sep 12, 2007 52.80 52.80 49.98 50.03 2,980,546 -2.71(-5.14%)
Sep 11, 2007 52.81 53.03 52.15 52.74 1,227,507 +0.43(+0.82%)
Sep 10, 2007 52.61 53.19 51.67 52.31 2,059,137 +0.20(+0.38%)
Sep 07, 2007 53.11 53.27 51.72 52.11 1,353,699 -1.65(-3.07%)
Sep 06, 2007 53.20 53.88 52.84 53.76 1,410,830 +0.89(+1.68%)
Sep 05, 2007 54.25 54.50 52.43 52.87 1,993,336 -1.54(-2.83%)
Sep 04, 2007 53.37 54.91 53.31 54.41 1,757,419 +0.78(+1.45%)
Aug 31, 2007 53.40 53.71 52.30 53.63 1,936,005 +1.06(+2.02%)
Aug 30, 2007 53.46 53.72 52.45 52.57 1,776,791 -1.25(-2.32%)
Aug 29, 2007 53.00 54.25 52.51 53.82 1,721,623 +1.32(+2.51%)
Aug 28, 2007 53.04 53.78 52.28 52.50 2,315,920 -1.28(-2.38%)
Aug 27, 2007 54.49 54.49 52.87 53.78 2,116,963 -0.77(-1.41%)
Aug 24, 2007 53.30 54.55 53.29 54.55 1,303,734 +1.01(+1.89%)
Aug 23, 2007 54.70 54.77 53.37 53.54 1,448,152 -0.99(-1.82%)
Aug 22, 2007 54.12 54.88 53.07 54.53 1,743,294 +0.90(+1.68%)
Aug 21, 2007 54.05 54.88 53.50 53.63 1,834,560 -0.67(-1.23%)
Aug 20, 2007 54.03 54.48 53.31 54.30 1,486,282 +0.18(+0.33%)
Aug 17, 2007 52.95 55.58 52.52 54.12 3,188,096 +1.79(+3.42%)
Aug 16, 2007 51.07 52.75 50.50 52.33 3,634,610 +0.83(+1.61%)
Aug 15, 2007 52.00 53.76 51.38 51.50 3,380,961 -1.52(-2.87%)
Aug 14, 2007 54.05 55.06 52.89 53.02 2,265,802 -1.13(-2.09%)
Aug 13, 2007 55.49 56.29 54.01 54.15 2,749,985 -0.89(-1.62%)
Aug 10, 2007 54.82 55.54 52.65 55.04 3,679,009 -0.27(-0.49%)
Aug 09, 2007 58.00 59.20 54.88 55.31 4,035,239 -3.32(-5.66%)
Aug 08, 2007 58.03 59.79 57.72 58.63 3,445,568 +1.04(+1.81%)
Aug 07, 2007 57.48 58.10 56.23 57.59 1,956,326 +0.12(+0.21%)
Aug 06, 2007 55.26 57.55 54.82 57.47 3,564,603 +2.65(+4.83%)
Aug 03, 2007 55.31 57.57 54.82 54.82 2,849,765 -2.41(-4.21%)
Aug 02, 2007 58.33 58.46 56.79 57.23 2,590,226 -0.68(-1.17%)
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.