Lam Research (NQ: LRCX )

612.66 USD -27.12 (-4.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 40.50 40.90 39.91 40.70 2,770,116 +0.38(+0.94%)
May 29, 2008 40.45 40.93 40.13 40.32 2,496,676 -0.03(-0.07%)
May 28, 2008 40.58 40.58 39.72 40.35 3,212,120 -0.19(-0.47%)
May 27, 2008 39.31 40.60 39.09 40.54 6,809,456 +2.49(+6.54%)
May 26, 2008 39.19 39.39 37.76 38.05 5,566,404 +0.00(+0.00%)
May 23, 2008 39.19 39.39 37.76 38.05 5,566,404 -1.31(-3.33%)
May 22, 2008 39.46 40.34 39.30 39.36 3,175,753 -0.16(-0.40%)
May 21, 2008 39.91 40.68 39.44 39.52 3,654,963 -0.48(-1.20%)
May 20, 2008 41.03 41.48 39.70 40.00 3,888,575 -1.08(-2.63%)
May 19, 2008 41.81 42.36 41.03 41.08 3,831,874 -0.83(-1.98%)
May 16, 2008 42.07 42.12 41.21 41.91 2,678,968 +0.04(+0.10%)
May 15, 2008 41.90 41.91 40.68 41.87 3,381,423 +0.13(+0.31%)
May 14, 2008 40.39 42.29 40.18 41.74 4,861,470 +1.71(+4.27%)
May 13, 2008 40.27 40.57 39.78 40.03 2,849,151 -0.31(-0.77%)
May 12, 2008 39.72 40.34 39.00 40.34 3,605,509 +0.25(+0.62%)
May 09, 2008 39.58 40.41 39.38 40.09 1,948,212 -0.02(-0.05%)
May 08, 2008 40.16 40.46 39.32 40.11 3,407,476 -0.16(-0.40%)
May 07, 2008 41.25 41.57 40.09 40.27 2,419,181 -1.22(-2.94%)
May 06, 2008 41.19 41.68 40.55 41.49 3,243,488 -0.02(-0.05%)
May 05, 2008 43.25 43.25 41.26 41.51 2,698,171 -1.24(-2.90%)
May 02, 2008 43.21 43.70 42.30 42.75 2,185,324 +0.06(+0.14%)
May 01, 2008 41.00 43.03 40.80 42.69 2,912,937 +1.85(+4.53%)
Apr 30, 2008 41.78 41.88 40.73 40.84 2,728,799 -0.72(-1.73%)
Apr 29, 2008 42.04 42.46 41.37 41.56 1,814,042 -0.65(-1.54%)
Apr 28, 2008 42.28 42.48 41.80 42.21 2,412,956 -0.42(-0.99%)
Apr 25, 2008 43.40 44.13 41.84 42.63 2,848,695 -0.60(-1.39%)
Apr 24, 2008 39.81 43.99 39.75 43.23 7,954,582 +2.10(+5.11%)
Apr 23, 2008 40.82 42.04 40.44 41.13 3,921,174 +0.61(+1.51%)
Apr 22, 2008 41.60 41.92 39.69 40.52 3,894,779 -2.10(-4.93%)
Apr 21, 2008 42.52 42.94 42.02 42.62 2,239,721 -0.23(-0.54%)
Apr 18, 2008 43.67 43.67 41.96 42.85 5,263,940 -0.13(-0.30%)
Apr 17, 2008 43.42 43.67 42.00 42.98 2,748,111 +0.02(+0.05%)
Apr 16, 2008 40.91 43.27 40.84 42.96 3,602,186 +2.54(+6.28%)
Apr 15, 2008 41.21 41.21 40.06 40.42 3,255,771 -0.66(-1.61%)
Apr 14, 2008 40.90 41.59 40.39 41.08 2,429,702 +0.08(+0.20%)
Apr 11, 2008 41.06 43.32 40.79 41.00 3,107,220 -2.55(-5.86%)
Apr 10, 2008 42.09 43.67 41.61 43.55 3,343,192 +1.57(+3.74%)
Apr 09, 2008 42.49 42.49 41.26 41.98 3,474,896 -0.03(-0.07%)
Apr 08, 2008 43.14 43.20 41.78 42.01 5,271,989 -2.03(-4.61%)
Apr 07, 2008 44.12 44.73 43.75 44.04 3,782,562 +0.28(+0.64%)
Apr 04, 2008 43.40 44.34 42.76 43.76 4,317,523 +0.46(+1.06%)
Apr 03, 2008 40.64 43.51 40.04 43.30 4,570,166 +2.37(+5.79%)
Apr 02, 2008 39.94 40.98 39.94 40.93 2,622,208 +0.93(+2.32%)
Apr 01, 2008 39.06 40.61 39.06 40.00 3,719,467 +1.78(+4.66%)
Mar 31, 2008 37.55 38.51 37.55 38.22 1,747,856 +0.49(+1.30%)
Mar 28, 2008 37.71 38.61 37.60 37.73 2,072,474 +0.14(+0.37%)
Mar 27, 2008 38.03 38.41 37.54 37.59 2,446,670 -0.18(-0.48%)
Mar 26, 2008 37.93 38.17 37.05 37.77 2,030,768 -0.48(-1.25%)
Mar 25, 2008 37.95 38.57 37.72 38.25 1,299,637 +0.16(+0.42%)
Mar 24, 2008 37.18 38.47 36.95 38.09 3,740,123 +1.19(+3.22%)
Mar 21, 2008 36.69 37.15 36.15 36.90 3,188,402 +0.00(+0.00%)
Mar 20, 2008 36.69 37.15 36.15 36.90 3,188,402 +0.09(+0.24%)
Mar 19, 2008 39.20 39.21 36.78 36.81 3,086,120 -1.97(-5.08%)
Mar 18, 2008 38.20 38.97 37.72 38.78 3,383,839 +1.27(+3.39%)
Mar 17, 2008 37.94 38.61 36.76 37.51 3,129,756 -1.03(-2.67%)
Mar 14, 2008 40.67 40.85 38.41 38.54 2,614,574 -1.92(-4.75%)
Mar 13, 2008 38.13 40.50 37.59 40.46 3,551,353 +1.93(+5.01%)
Mar 12, 2008 39.04 39.17 37.90 38.53 3,098,322 -0.47(-1.21%)
Mar 11, 2008 38.25 39.10 37.86 39.00 2,348,601 +1.61(+4.31%)
Mar 10, 2008 38.41 38.54 37.36 37.39 1,578,083 -0.97(-2.53%)
Mar 07, 2008 37.74 39.17 37.53 38.36 3,249,869 +0.48(+1.27%)
Mar 06, 2008 39.59 39.98 37.75 37.88 2,597,408 -1.80(-4.54%)
Mar 05, 2008 39.94 40.74 39.24 39.68 2,630,396 -0.24(-0.60%)
Mar 04, 2008 39.41 39.95 38.51 39.92 2,374,394 -0.05(-0.13%)
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.