Lam Research (NQ: LRCX )

555.30 USD -41.37 (-6.93%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2007 44.99 45.40 44.27 44.66 3,554,225 -0.02(-0.04%)
Feb 27, 2007 45.21 46.38 44.28 44.68 4,806,927 -1.85(-3.98%)
Feb 26, 2007 47.38 47.70 46.29 46.53 4,348,514 +0.74(+1.62%)
Feb 23, 2007 45.45 46.08 45.05 45.79 4,773,881 +0.83(+1.85%)
Feb 22, 2007 45.00 45.70 44.51 44.96 2,947,702 +0.33(+0.74%)
Feb 21, 2007 44.06 44.70 43.85 44.63 2,597,954 +0.51(+1.16%)
Feb 20, 2007 44.29 44.49 43.64 44.12 3,750,774 -1.11(-2.45%)
Feb 16, 2007 45.09 45.37 44.76 45.23 2,318,396 +0.09(+0.20%)
Feb 15, 2007 44.61 45.58 44.61 45.14 2,792,326 +0.39(+0.87%)
Feb 14, 2007 44.41 45.10 44.01 44.75 3,707,077 +0.70(+1.59%)
Feb 13, 2007 43.75 44.21 43.55 44.05 3,373,317 +0.62(+1.43%)
Feb 12, 2007 43.92 44.12 43.33 43.43 3,900,995 -0.58(-1.32%)
Feb 09, 2007 45.85 46.22 43.66 44.01 7,487,767 -1.69(-3.70%)
Feb 08, 2007 46.32 46.37 45.68 45.70 2,660,910 -0.55(-1.19%)
Feb 07, 2007 46.25 47.08 45.80 46.25 3,535,393 +0.55(+1.20%)
Feb 06, 2007 46.16 46.38 45.26 45.70 3,837,432 -0.70(-1.51%)
Feb 05, 2007 46.17 46.60 45.50 46.40 4,677,878 +0.67(+1.47%)
Feb 02, 2007 45.78 46.15 45.27 45.73 4,153,905 +0.43(+0.95%)
Feb 01, 2007 45.84 46.12 45.05 45.30 4,428,145 -0.51(-1.11%)
Jan 31, 2007 46.00 46.19 44.81 45.81 5,100,978 -0.56(-1.21%)
Jan 30, 2007 47.00 47.00 46.03 46.37 3,726,430 -0.65(-1.38%)
Jan 29, 2007 47.12 47.66 46.00 47.02 4,380,959 -0.37(-0.78%)
Jan 26, 2007 47.24 48.48 47.01 47.39 4,426,590 +0.22(+0.47%)
Jan 25, 2007 47.63 48.00 46.87 47.17 3,796,807 -0.85(-1.77%)
Jan 24, 2007 46.80 48.16 46.80 48.02 3,120,617 +1.43(+3.07%)
Jan 23, 2007 46.55 47.43 46.46 46.59 3,618,990 -0.31(-0.66%)
Jan 22, 2007 47.68 47.72 46.75 46.90 4,532,499 -0.38(-0.80%)
Jan 19, 2007 46.25 47.69 46.07 47.28 6,530,412 +1.06(+2.29%)
Jan 18, 2007 48.55 48.94 45.89 46.22 18,403,834 -7.91(-14.61%)
Jan 17, 2007 52.72 54.68 52.52 54.13 5,487,632 +0.88(+1.65%)
Jan 16, 2007 53.82 54.44 52.60 53.25 3,645,049 -1.29(-2.37%)
Jan 12, 2007 53.14 54.64 53.08 54.54 3,799,039 +1.04(+1.94%)
Jan 11, 2007 52.60 53.95 52.60 53.50 3,258,205 +0.80(+1.52%)
Jan 10, 2007 50.81 52.91 50.39 52.70 4,162,373 +1.52(+2.97%)
Jan 09, 2007 51.85 51.85 50.38 51.18 3,505,219 -0.10(-0.20%)
Jan 08, 2007 51.88 52.85 51.11 51.28 3,363,518 -0.57(-1.10%)
Jan 05, 2007 51.57 51.85 50.55 51.85 3,231,091 -0.07(-0.13%)
Jan 04, 2007 50.10 52.37 49.95 51.92 4,792,956 +2.46(+4.97%)
Jan 03, 2007 50.95 51.48 48.62 49.46 4,452,794 -1.16(-2.29%)
Dec 29, 2006 51.33 51.87 50.52 50.62 1,978,686 -0.60(-1.17%)
Dec 28, 2006 50.84 51.39 50.38 51.22 2,103,135 +0.51(+1.01%)
Dec 27, 2006 49.47 50.91 49.37 50.71 1,807,672 +0.57(+1.14%)
Dec 26, 2006 49.68 50.49 49.65 50.14 1,016,560 +0.34(+0.68%)
Dec 22, 2006 49.75 50.61 49.66 49.80 1,527,685 -0.25(-0.50%)
Dec 21, 2006 50.60 51.06 49.58 50.05 2,641,557 -0.50(-0.99%)
Dec 20, 2006 51.43 52.15 50.45 50.55 3,289,996 -0.74(-1.44%)
Dec 19, 2006 52.94 52.95 50.97 51.29 4,058,299 -2.16(-4.04%)
Dec 18, 2006 53.80 54.55 53.19 53.45 2,515,627 +0.11(+0.21%)
Dec 15, 2006 53.58 54.14 52.71 53.34 3,519,751 +0.01(+0.02%)
Dec 14, 2006 52.06 53.92 51.90 53.33 3,474,838 +1.56(+3.01%)
Dec 13, 2006 53.34 53.47 51.58 51.77 2,911,948 -1.19(-2.25%)
Dec 12, 2006 53.00 53.65 52.07 52.96 2,038,425 -0.14(-0.26%)
Dec 11, 2006 53.08 54.02 52.61 53.10 1,667,555 +0.14(+0.26%)
Dec 08, 2006 52.79 53.80 52.01 52.96 2,291,657 -0.17(-0.32%)
Dec 07, 2006 53.67 54.29 52.61 53.13 3,113,793 -0.47(-0.88%)
Dec 06, 2006 53.58 54.40 53.05 53.60 2,360,071 -0.18(-0.33%)
Dec 05, 2006 53.92 54.58 53.44 53.78 3,477,930 +0.00(+0.00%)
Dec 04, 2006 51.38 54.15 51.09 53.78 5,776,475 +2.19(+4.25%)
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.