Lam Research (NQ: LRCX )

661.47 USD -0.05 (-0.01%)
Official Closing Price Updated: 4:51 PM EST, Dec 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 34.31 34.69 34.20 34.41 2,374,247 +0.21(+0.61%)
Jul 30, 2012 34.38 34.82 34.00 34.20 4,912,455 +0.06(+0.18%)
Jul 27, 2012 34.43 34.63 33.53 34.14 5,293,920 -0.23(-0.67%)
Jul 26, 2012 33.53 34.50 33.24 34.37 6,292,939 +0.13(+0.38%)
Jul 25, 2012 34.38 34.90 34.10 34.24 3,183,260 +0.05(+0.15%)
Jul 24, 2012 34.30 34.61 33.95 34.19 2,767,521 -0.26(-0.75%)
Jul 23, 2012 34.11 34.59 33.86 34.45 3,159,345 -0.35(-1.01%)
Jul 20, 2012 35.00 35.09 34.64 34.80 2,294,441 -0.38(-1.08%)
Jul 19, 2012 35.19 35.41 34.82 35.18 2,195,888 +0.15(+0.43%)
Jul 18, 2012 34.10 35.23 33.94 35.03 4,586,788 +0.85(+2.49%)
Jul 17, 2012 34.30 34.38 33.67 34.18 3,272,246 +0.01(+0.01%)
Jul 16, 2012 34.01 34.34 33.65 34.17 2,330,236 -0.06(-0.16%)
Jul 13, 2012 33.76 34.36 33.69 34.23 2,795,428 +0.48(+1.42%)
Jul 12, 2012 33.72 33.94 33.50 33.75 4,429,585 -0.25(-0.74%)
Jul 11, 2012 34.84 34.89 33.89 34.00 4,989,736 -0.74(-2.13%)
Jul 10, 2012 34.98 35.43 34.47 34.74 5,232,569 -0.43(-1.22%)
Jul 09, 2012 35.13 35.61 34.93 35.17 6,138,817 -0.33(-0.92%)
Jul 06, 2012 36.45 36.60 35.12 35.49 7,740,422 -1.49(-4.02%)
Jul 05, 2012 37.59 37.75 36.85 36.98 3,031,172 -0.84(-2.22%)
Jul 03, 2012 37.42 37.83 37.18 37.82 1,428,629 +0.19(+0.50%)
Jul 02, 2012 37.98 37.99 37.14 37.63 1,650,575 -0.11(-0.29%)
Jun 29, 2012 37.07 37.87 36.94 37.74 3,623,900 +1.42(+3.91%)
Jun 28, 2012 36.32 36.36 35.56 36.32 3,048,506 -0.24(-0.66%)
Jun 27, 2012 36.44 36.81 36.31 36.56 2,889,299 +0.35(+0.97%)
Jun 26, 2012 36.59 36.91 36.15 36.21 4,460,447 -0.23(-0.63%)
Jun 25, 2012 37.35 37.55 36.32 36.44 2,476,614 -1.51(-3.98%)
Jun 22, 2012 37.72 38.36 37.56 37.95 4,403,658 +0.15(+0.40%)
Jun 21, 2012 38.50 38.99 37.75 37.80 3,319,389 -0.95(-2.45%)
Jun 20, 2012 38.20 38.97 38.06 38.75 4,137,608 +0.61(+1.60%)
Jun 19, 2012 38.02 38.30 37.81 38.14 2,218,695 +0.57(+1.52%)
Jun 18, 2012 37.71 38.22 37.49 37.57 3,322,344 -0.19(-0.50%)
Jun 15, 2012 36.40 37.84 36.38 37.76 4,367,681 +1.23(+3.37%)
Jun 14, 2012 37.06 37.09 36.17 36.53 5,013,257 -0.38(-1.03%)
Jun 13, 2012 37.36 37.37 36.67 36.91 3,671,468 -0.44(-1.18%)
Jun 12, 2012 37.50 37.86 37.08 37.35 3,168,547 +0.20(+0.54%)
Jun 11, 2012 37.84 38.33 37.07 37.15 2,390,933 -0.47(-1.25%)
Jun 08, 2012 37.27 37.88 37.18 37.62 3,740,890 +0.19(+0.51%)
Jun 07, 2012 38.35 38.75 37.38 37.43 3,083,343 -0.79(-2.07%)
Jun 06, 2012 38.24 38.67 37.69 38.22 5,400,743 +0.90(+2.41%)
Jun 05, 2012 36.02 37.54 35.84 37.32 6,141,933 +1.33(+3.70%)
Jun 04, 2012 36.13 36.70 35.93 35.99 29,876,582 -0.14(-0.39%)
Jun 01, 2012 36.52 37.51 36.08 36.13 7,262,546 -1.17(-3.14%)
May 31, 2012 37.62 37.76 36.89 37.30 3,834,358 -0.45(-1.19%)
May 30, 2012 38.47 38.47 37.72 37.75 2,797,100 -1.04(-2.68%)
May 29, 2012 38.61 39.00 38.16 38.79 1,883,301 +0.42(+1.09%)
May 25, 2012 37.68 38.68 37.65 38.37 2,220,229 +0.74(+1.97%)
May 24, 2012 38.28 38.37 37.25 37.63 4,200,422 -0.52(-1.36%)
May 23, 2012 37.57 38.35 37.45 38.15 3,722,856 -0.07(-0.18%)
May 22, 2012 38.38 38.66 37.87 38.22 2,890,384 +0.07(+0.18%)
May 21, 2012 37.79 38.20 37.48 38.15 3,008,263 +0.58(+1.54%)
May 18, 2012 37.86 38.32 37.44 37.57 3,750,258 -0.18(-0.48%)
May 17, 2012 38.86 39.07 37.73 37.75 6,175,757 -1.12(-2.87%)
May 16, 2012 39.94 40.06 38.70 38.87 8,916,182 -2.02(-4.95%)
May 15, 2012 41.18 41.60 40.77 40.89 3,243,455 -0.31(-0.75%)
May 14, 2012 40.89 41.47 40.43 41.20 2,232,978 -0.22(-0.53%)
May 11, 2012 40.91 42.20 40.48 41.42 4,986,410 +0.97(+2.40%)
May 10, 2012 40.79 40.98 39.95 40.45 2,669,240 -0.12(-0.30%)
May 09, 2012 39.51 40.95 39.20 40.57 3,188,729 +0.49(+1.22%)
May 08, 2012 39.87 40.18 38.60 40.08 3,678,033 -0.05(-0.12%)
May 07, 2012 40.00 40.61 40.00 40.13 2,062,027 -0.11(-0.27%)
May 04, 2012 40.69 41.08 40.00 40.24 2,681,607 -0.94(-2.28%)
May 03, 2012 41.93 42.15 41.00 41.18 2,202,437 -0.81(-1.93%)
May 02, 2012 41.76 42.14 41.59 41.99 1,960,529 -0.20(-0.47%)
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.