Lam Research (NQ: LRCX )

564.47 USD -3.46 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 75.84 76.80 75.24 76.59 2,250,423 +0.75(+0.99%)
Oct 29, 2015 75.01 75.99 74.68 75.84 2,386,814 +0.10(+0.13%)
Oct 28, 2015 75.68 76.19 74.21 75.74 3,743,040 +0.64(+0.85%)
Oct 27, 2015 74.77 75.50 74.62 75.10 3,166,515 +0.03(+0.04%)
Oct 26, 2015 74.11 75.09 73.44 75.07 3,519,408 +0.50(+0.67%)
Oct 23, 2015 74.06 74.96 72.82 74.57 5,522,883 +1.96(+2.70%)
Oct 22, 2015 71.59 74.42 71.01 72.61 7,181,396 +1.82(+2.57%)
Oct 21, 2015 72.50 77.36 70.50 70.79 18,707,138 +0.76(+1.09%)
Oct 20, 2015 66.58 71.99 66.50 70.03 5,484,783 +2.39(+3.53%)
Oct 19, 2015 67.83 69.03 67.12 67.64 1,510,879 -0.64(-0.94%)
Oct 16, 2015 67.49 68.37 66.55 68.28 2,195,861 +0.82(+1.22%)
Oct 15, 2015 67.75 68.40 66.02 67.46 2,429,396 +0.17(+0.25%)
Oct 14, 2015 64.58 68.27 64.11 67.29 3,614,562 +2.66(+4.12%)
Oct 13, 2015 65.79 66.38 64.58 64.63 1,698,526 -1.85(-2.78%)
Oct 12, 2015 66.45 67.08 66.10 66.48 788,769 +0.01(+0.02%)
Oct 09, 2015 66.90 67.49 66.29 66.47 1,180,853 -0.84(-1.25%)
Oct 08, 2015 65.91 67.36 65.43 67.31 1,397,908 +0.75(+1.13%)
Oct 07, 2015 65.99 67.11 65.10 66.56 2,519,783 +1.31(+2.01%)
Oct 06, 2015 65.02 65.54 64.26 65.25 2,169,053 -0.17(-0.26%)
Oct 05, 2015 64.33 66.03 64.21 65.42 2,591,392 -0.26(-0.40%)
Oct 02, 2015 63.34 65.71 63.22 65.68 2,312,416 +1.24(+1.92%)
Oct 01, 2015 65.28 66.62 63.22 64.44 3,178,886 -0.89(-1.36%)
Sep 30, 2015 63.63 65.51 63.62 65.33 2,578,294 +2.47(+3.93%)
Sep 29, 2015 62.05 63.51 61.65 62.86 3,134,107 +1.09(+1.76%)
Sep 28, 2015 62.73 63.17 61.77 61.77 2,413,068 -1.31(-2.08%)
Sep 25, 2015 64.69 65.18 62.56 63.08 3,346,900 -0.31(-0.49%)
Sep 24, 2015 63.09 63.90 61.20 63.39 4,356,974 -0.30(-0.47%)
Sep 23, 2015 65.54 65.82 63.62 63.69 3,315,346 -1.95(-2.97%)
Sep 22, 2015 66.81 67.03 65.17 65.64 4,047,095 -2.43(-3.57%)
Sep 21, 2015 71.53 71.53 67.43 68.07 3,602,005 -3.15(-4.42%)
Sep 18, 2015 71.59 72.46 70.93 71.22 1,975,458 -1.42(-1.95%)
Sep 17, 2015 74.14 74.14 72.44 72.64 1,740,284 -2.12(-2.84%)
Sep 16, 2015 73.99 74.92 73.60 74.76 1,137,127 +0.74(+1.00%)
Sep 15, 2015 72.94 74.31 72.17 74.02 1,464,177 +1.52(+2.10%)
Sep 14, 2015 72.17 72.68 71.86 72.50 1,814,452 +0.67(+0.93%)
Sep 11, 2015 70.92 71.90 70.30 71.83 1,523,742 -0.07(-0.10%)
Sep 10, 2015 70.55 72.93 70.43 71.90 1,790,298 +1.31(+1.86%)
Sep 09, 2015 73.04 73.72 70.44 70.59 1,914,174 -2.04(-2.81%)
Sep 08, 2015 71.19 72.93 71.19 72.63 1,830,799 +2.88(+4.13%)
Sep 04, 2015 70.26 69.75 69.75 69.75 1,880,600 -2.00(-2.79%)
Sep 03, 2015 72.01 72.77 71.28 71.75 1,582,396 +0.65(+0.91%)
Sep 02, 2015 70.97 71.13 69.63 71.10 1,208,912 +1.54(+2.21%)
Sep 01, 2015 70.83 72.02 69.16 69.56 1,988,136 -3.21(-4.41%)
Aug 31, 2015 72.60 73.41 71.89 72.77 1,182,071 -0.15(-0.21%)
Aug 28, 2015 72.74 73.97 72.29 72.92 1,604,614 -0.19(-0.26%)
Aug 27, 2015 71.56 73.58 71.20 73.11 3,066,398 +2.36(+3.34%)
Aug 26, 2015 69.77 70.90 67.82 70.75 2,756,350 +3.35(+4.97%)
Aug 25, 2015 70.25 70.93 67.40 67.40 3,503,828 +0.08(+0.12%)
Aug 24, 2015 66.34 70.67 63.54 67.32 3,211,377 -2.43(-3.48%)
Aug 21, 2015 70.25 71.88 69.70 69.75 2,915,746 -1.27(-1.79%)
Aug 20, 2015 71.73 71.93 70.83 71.02 2,586,721 -1.39(-1.92%)
Aug 19, 2015 72.25 73.39 71.46 72.41 1,908,016 +0.14(+0.19%)
Aug 18, 2015 74.57 74.72 72.04 72.27 1,971,289 -2.12(-2.85%)
Aug 17, 2015 72.61 74.53 72.20 74.39 1,981,572 +1.68(+2.31%)
Aug 14, 2015 71.89 73.55 70.81 72.71 3,862,796 +0.70(+0.97%)
Aug 13, 2015 72.75 73.40 71.93 72.01 1,908,976 -0.60(-0.83%)
Aug 12, 2015 71.95 73.06 70.81 72.61 2,495,331 -0.39(-0.53%)
Aug 11, 2015 74.25 74.44 72.88 73.00 2,035,752 -1.87(-2.50%)
Aug 10, 2015 73.34 75.18 72.93 74.87 2,071,697 +2.45(+3.38%)
Aug 07, 2015 72.15 72.43 71.37 72.42 1,765,887 -0.10(-0.14%)
Aug 06, 2015 74.42 74.42 72.29 72.52 1,951,820 -1.53(-2.07%)
Aug 05, 2015 73.44 74.58 73.29 74.05 2,214,134 +0.96(+1.31%)
Aug 04, 2015 74.44 75.87 72.88 73.09 3,505,992 -2.65(-3.50%)
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.