Lam Research (NQ: LRCX )

618.62 USD +5.96 (+0.97%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2003 25.70 25.97 25.48 25.61 1,327,700 -0.19(-0.74%)
Aug 28, 2003 25.55 25.99 25.52 25.80 3,070,000 +0.22(+0.86%)
Aug 27, 2003 24.20 25.59 24.17 25.58 2,210,700 +1.35(+5.57%)
Aug 26, 2003 24.35 24.36 23.27 24.23 1,930,100 -0.17(-0.70%)
Aug 25, 2003 24.47 24.65 24.21 24.40 1,363,800 -0.18(-0.73%)
Aug 22, 2003 25.15 25.84 24.54 24.58 2,241,700 -0.21(-0.85%)
Aug 21, 2003 25.16 25.40 24.07 24.79 3,349,600 +0.79(+3.29%)
Aug 20, 2003 23.35 24.24 23.32 24.00 1,656,700 +0.43(+1.82%)
Aug 19, 2003 23.47 23.65 22.93 23.57 1,461,100 +0.18(+0.77%)
Aug 18, 2003 21.67 23.45 21.67 23.39 2,685,800 +1.65(+7.59%)
Aug 15, 2003 21.70 21.82 21.17 21.74 309,900 -0.05(-0.23%)
Aug 14, 2003 21.65 21.95 21.44 21.79 926,800 +0.16(+0.74%)
Aug 13, 2003 20.78 22.02 20.78 21.63 2,148,400 +0.81(+3.89%)
Aug 12, 2003 19.91 20.83 19.90 20.82 1,927,900 +0.78(+3.89%)
Aug 11, 2003 19.12 20.20 19.12 20.04 2,591,700 +0.96(+5.03%)
Aug 08, 2003 20.50 20.70 18.92 19.08 2,816,600 -1.42(-6.93%)
Aug 07, 2003 20.75 20.96 20.35 20.50 943,200 -0.23(-1.11%)
Aug 06, 2003 21.16 21.37 20.54 20.73 2,190,800 -0.47(-2.22%)
Aug 05, 2003 21.99 22.00 21.13 21.20 1,184,100 -0.78(-3.54%)
Aug 04, 2003 21.77 22.13 21.50 21.98 1,611,200 +0.28(+1.29%)
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.