Lam Research (NQ: LRCX )

640.27 USD +4.34 (+0.68%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 45.50 45.93 45.27 45.79 1,984,171 +0.29(+0.64%)
Oct 28, 2010 46.14 46.17 44.56 45.50 2,830,584 -0.98(-2.11%)
Oct 27, 2010 44.36 46.53 44.26 46.48 3,037,038 +1.47(+3.27%)
Oct 25, 2010 43.93 45.28 43.93 45.01 3,772,253 +1.13(+2.58%)
Oct 22, 2010 41.79 43.90 41.78 43.88 2,758,455 +2.16(+5.18%)
Oct 21, 2010 41.82 42.75 40.89 41.72 5,690,549 +0.47(+1.14%)
Oct 20, 2010 41.01 41.36 40.68 41.25 2,215,968 +0.48(+1.18%)
Oct 19, 2010 40.92 42.04 40.40 40.77 3,122,611 -0.68(-1.64%)
Oct 18, 2010 41.50 41.57 40.65 41.45 1,866,459 +0.09(+0.22%)
Oct 15, 2010 41.57 41.83 40.49 41.36 3,379,447 +0.10(+0.24%)
Oct 14, 2010 41.21 41.80 40.92 41.26 1,529,355 +0.01(+0.02%)
Oct 13, 2010 41.11 41.63 40.42 41.25 2,069,784 +0.26(+0.63%)
Oct 12, 2010 40.18 41.17 40.03 40.99 2,292,697 +0.65(+1.61%)
Oct 11, 2010 39.94 40.99 39.74 40.34 1,771,665 +0.40(+1.00%)
Oct 08, 2010 40.32 40.51 36.77 39.94 9,762,696 -1.50(-3.62%)
Oct 07, 2010 42.08 42.56 41.35 41.44 2,903,644 -0.47(-1.12%)
Oct 06, 2010 42.79 43.19 41.25 41.91 2,576,932 -1.26(-2.92%)
Oct 05, 2010 42.24 43.20 42.03 43.17 2,429,964 +1.63(+3.92%)
Oct 04, 2010 42.48 42.48 40.96 41.54 1,599,516 -0.65(-1.54%)
Oct 01, 2010 42.30 42.58 41.54 42.19 1,608,719 +0.34(+0.81%)
Sep 30, 2010 42.71 43.00 41.79 41.85 2,847,624 -0.72(-1.69%)
Sep 29, 2010 42.03 42.84 42.03 42.57 3,338,265 +0.05(+0.12%)
Sep 28, 2010 41.52 42.55 40.60 42.52 2,869,819 +1.23(+2.98%)
Sep 27, 2010 41.48 41.84 40.88 41.29 1,541,287 -0.26(-0.63%)
Sep 24, 2010 39.94 41.75 39.68 41.55 3,110,221 +2.16(+5.48%)
Sep 23, 2010 38.61 39.92 38.27 39.39 1,910,568 +0.26(+0.66%)
Sep 22, 2010 39.85 40.10 38.76 39.13 1,715,709 -0.73(-1.83%)
Sep 21, 2010 39.67 40.13 39.38 39.86 2,311,767 +0.10(+0.25%)
Sep 20, 2010 39.19 39.85 38.85 39.76 1,300,996 +0.60(+1.53%)
Sep 17, 2010 39.80 40.12 39.03 39.16 2,440,453 -0.13(-0.33%)
Sep 15, 2010 38.70 39.38 38.41 39.29 2,192,014 +0.66(+1.71%)
Sep 14, 2010 37.67 39.27 37.37 38.63 2,682,228 +0.93(+2.47%)
Sep 13, 2010 36.86 37.92 36.62 37.70 2,172,826 +1.46(+4.03%)
Sep 10, 2010 36.55 36.69 35.39 36.24 2,235,374 -0.29(-0.79%)
Sep 09, 2010 37.11 37.24 36.30 36.53 1,815,294 -0.07(-0.19%)
Sep 08, 2010 36.49 36.88 35.96 36.60 2,354,832 +0.12(+0.33%)
Sep 07, 2010 37.47 37.48 36.44 36.48 2,651,097 -1.45(-3.82%)
Sep 03, 2010 38.19 38.41 37.42 37.93 2,270,288 +0.20(+0.53%)
Sep 02, 2010 36.75 37.75 36.73 37.73 1,509,826 +0.93(+2.53%)
Sep 01, 2010 36.95 38.32 36.53 36.80 3,992,131 +0.69(+1.91%)
Aug 31, 2010 35.94 36.58 35.70 36.11 4,909,053 -0.03(-0.08%)
Aug 30, 2010 37.33 37.47 36.14 36.14 1,647,355 -1.23(-3.29%)
Aug 27, 2010 36.79 37.53 35.43 37.37 4,021,115 +1.04(+2.86%)
Aug 26, 2010 37.35 37.51 36.07 36.33 1,860,497 -0.67(-1.81%)
Aug 25, 2010 36.31 37.15 35.67 37.00 1,912,105 +0.43(+1.18%)
Aug 24, 2010 36.72 37.00 35.85 36.57 2,941,732 -0.84(-2.25%)
Aug 23, 2010 38.42 38.65 37.41 37.41 1,573,816 -0.71(-1.86%)
Aug 20, 2010 38.65 38.77 37.71 38.12 1,755,554 -0.62(-1.60%)
Aug 19, 2010 38.88 39.50 38.51 38.74 1,709,739 -0.46(-1.17%)
Aug 18, 2010 38.40 39.51 38.00 39.20 1,703,133 +0.64(+1.66%)
Aug 17, 2010 38.26 39.06 38.03 38.56 2,055,331 +0.63(+1.66%)
Aug 16, 2010 37.35 38.40 37.15 37.93 1,732,069 +0.27(+0.72%)
Aug 13, 2010 37.55 38.33 37.55 37.66 1,622,617 +0.08(+0.21%)
Aug 12, 2010 37.80 37.89 36.88 37.58 2,816,800 -0.66(-1.73%)
Aug 11, 2010 38.75 39.00 38.02 38.24 3,032,187 -1.60(-4.02%)
Aug 10, 2010 41.58 41.61 39.67 39.84 3,768,290 -2.43(-5.75%)
Aug 09, 2010 42.17 42.37 41.46 42.27 697,432 +0.40(+0.96%)
Aug 06, 2010 41.74 42.49 41.16 41.87 853,146 -0.31(-0.73%)
Aug 05, 2010 41.82 42.40 41.53 42.18 980,885 +0.15(+0.36%)
Aug 04, 2010 42.22 42.33 41.26 42.03 1,597,126 +0.02(+0.05%)
Aug 03, 2010 42.48 42.50 41.80 42.01 1,751,109 -0.74(-1.73%)
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.