Lam Research (NQ: LRCX )

586.22 USD -3.69 (-0.63%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 30.04 30.91 29.86 30.06 4,045,061 +0.22(+0.74%)
Jul 30, 2009 33.17 33.57 29.59 29.84 7,170,095 -2.32(-7.21%)
Jul 29, 2009 32.41 32.49 31.69 32.16 2,768,381 -0.31(-0.95%)
Jul 28, 2009 32.54 33.17 32.12 32.47 2,786,660 -0.42(-1.28%)
Jul 27, 2009 32.40 32.89 31.77 32.89 2,115,272 +0.87(+2.72%)
Jul 24, 2009 32.04 32.30 31.50 32.02 2,338,169 -0.43(-1.33%)
Jul 23, 2009 31.77 32.50 31.04 32.45 2,330,591 +0.99(+3.15%)
Jul 22, 2009 30.65 31.85 30.35 31.46 2,553,778 +0.68(+2.21%)
Jul 21, 2009 30.55 30.78 29.96 30.78 2,417,200 +0.24(+0.79%)
Jul 20, 2009 30.01 30.74 30.01 30.54 1,615,573 +0.33(+1.09%)
Jul 17, 2009 29.73 30.24 29.13 30.21 2,318,888 +0.34(+1.14%)
Jul 16, 2009 29.20 30.00 28.98 29.87 2,679,980 +0.55(+1.88%)
Jul 15, 2009 28.73 29.58 28.65 29.32 5,545,743 +0.99(+3.49%)
Jul 14, 2009 27.80 28.57 27.73 28.33 3,528,108 +0.58(+2.09%)
Jul 13, 2009 26.89 27.76 25.92 27.75 3,759,901 +1.47(+5.59%)
Jul 10, 2009 26.52 27.11 25.88 26.28 3,593,490 -0.41(-1.54%)
Jul 09, 2009 26.52 27.09 26.38 26.69 3,384,155 +0.59(+2.26%)
Jul 08, 2009 26.42 26.72 25.51 26.10 2,911,381 -0.12(-0.46%)
Jul 07, 2009 27.19 27.79 26.20 26.22 3,834,080 -1.17(-4.27%)
Jul 06, 2009 27.17 27.83 26.76 27.39 4,563,933 +0.44(+1.63%)
Jul 02, 2009 26.25 27.16 25.94 26.95 5,212,728 +0.60(+2.28%)
Jul 01, 2009 26.44 26.91 26.17 26.35 4,734,263 +0.35(+1.35%)
Jun 30, 2009 25.60 26.05 25.33 26.00 3,984,953 +0.56(+2.20%)
Jun 29, 2009 24.44 25.49 24.43 25.44 2,772,335 +0.67(+2.70%)
Jun 26, 2009 24.56 25.33 24.49 24.77 1,547,289 +0.02(+0.08%)
Jun 25, 2009 24.38 24.80 23.80 24.75 2,035,475 +0.52(+2.15%)
Jun 24, 2009 23.51 24.47 23.51 24.23 2,845,124 +0.58(+2.45%)
Jun 23, 2009 24.24 24.24 23.50 23.65 3,334,103 -0.40(-1.66%)
Jun 22, 2009 24.38 24.76 24.05 24.05 2,884,845 -0.52(-2.12%)
Jun 19, 2009 24.84 24.98 24.40 24.57 2,312,242 +0.12(+0.49%)
Jun 18, 2009 24.66 24.87 24.18 24.45 1,679,582 -0.21(-0.85%)
Jun 17, 2009 24.86 24.92 23.43 24.66 2,962,385 +0.47(+1.94%)
Jun 16, 2009 24.96 25.15 24.10 24.19 2,229,105 -0.57(-2.30%)
Jun 15, 2009 25.15 25.34 24.23 24.76 2,607,430 -0.88(-3.43%)
Jun 12, 2009 25.74 26.02 24.81 25.64 1,990,920 -0.12(-0.47%)
Jun 11, 2009 26.30 26.54 25.59 25.76 2,223,405 -0.32(-1.23%)
Jun 10, 2009 26.64 26.72 25.80 26.08 2,736,967 -0.29(-1.10%)
Jun 09, 2009 25.66 26.67 25.64 26.37 2,336,250 +0.97(+3.82%)
Jun 08, 2009 25.23 25.70 24.86 25.40 2,153,757 -0.28(-1.09%)
Jun 05, 2009 26.44 26.62 25.50 25.68 4,732,866 -1.32(-4.89%)
Jun 04, 2009 26.47 27.34 26.45 27.00 2,308,833 +0.46(+1.73%)
Jun 03, 2009 27.17 27.17 26.28 26.54 2,941,925 -0.83(-3.03%)
Jun 02, 2009 28.12 28.24 27.14 27.37 1,900,968 -0.99(-3.49%)
Jun 01, 2009 26.29 28.51 26.29 28.36 3,306,651 +2.17(+8.29%)
May 29, 2009 25.93 26.21 25.32 26.19 2,254,560 +0.21(+0.81%)
May 28, 2009 25.99 26.24 25.05 25.98 3,059,628 +0.38(+1.48%)
May 27, 2009 25.34 26.42 25.03 25.60 2,267,411 +0.11(+0.43%)
May 26, 2009 24.17 25.89 24.14 25.49 3,177,365 +0.98(+4.00%)
May 22, 2009 25.45 25.48 24.47 24.51 3,105,360 -0.90(-3.54%)
May 21, 2009 25.82 26.17 24.96 25.41 3,488,493 -0.59(-2.27%)
May 20, 2009 26.28 27.07 25.82 26.00 2,330,969 -0.22(-0.84%)
May 19, 2009 25.30 26.63 25.15 26.22 2,791,647 +0.50(+1.94%)
May 18, 2009 25.15 25.76 24.56 25.72 2,207,338 +1.33(+5.45%)
May 15, 2009 24.60 25.06 24.23 24.39 1,570,538 -0.25(-1.01%)
May 14, 2009 24.52 25.30 24.52 24.64 2,619,578 +0.33(+1.36%)
May 13, 2009 25.00 25.21 24.18 24.31 2,380,519 -0.88(-3.49%)
May 12, 2009 26.19 26.47 24.53 25.19 3,215,467 -0.64(-2.48%)
May 11, 2009 24.94 26.21 24.80 25.83 2,936,220 +0.23(+0.90%)
May 08, 2009 26.80 27.18 24.97 25.60 5,197,633 -1.13(-4.23%)
May 07, 2009 28.11 28.30 26.34 26.73 3,461,976 -1.26(-4.50%)
May 06, 2009 27.80 28.06 26.90 27.99 3,146,205 +0.35(+1.27%)
May 05, 2009 29.13 29.13 27.47 27.64 3,685,376 -1.26(-4.36%)
May 04, 2009 28.89 29.23 27.40 28.90 3,954,056 +1.43(+5.21%)
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.