Lam Research (NQ: LRCX )

555.42 USD -10.08 (-1.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2007 51.36 51.67 51.08 51.40 3,136,426 +0.32(+0.63%)
Jun 28, 2007 51.06 51.57 50.81 51.08 3,407,602 -0.80(-1.54%)
Jun 27, 2007 51.04 51.93 50.88 51.88 2,740,959 +0.58(+1.13%)
Jun 26, 2007 52.70 52.80 51.03 51.30 3,598,499 -1.10(-2.10%)
Jun 25, 2007 53.16 53.35 52.20 52.40 2,291,395 -0.71(-1.34%)
Jun 22, 2007 53.94 54.58 53.07 53.11 3,040,415 -0.89(-1.65%)
Jun 21, 2007 52.80 54.59 52.63 54.00 4,290,047 +1.15(+2.18%)
Jun 20, 2007 53.28 53.82 52.61 52.85 2,363,400 -0.47(-0.88%)
Jun 19, 2007 53.62 53.68 52.90 53.32 1,812,600 -0.30(-0.56%)
Jun 18, 2007 54.00 54.43 53.61 53.62 1,701,900 -0.29(-0.54%)
Jun 15, 2007 53.88 54.26 53.35 53.91 3,203,100 +0.56(+1.05%)
Jun 14, 2007 52.50 53.68 52.34 53.35 2,284,700 +1.04(+1.99%)
Jun 13, 2007 52.24 52.80 51.89 52.31 2,557,700 +0.33(+0.63%)
Jun 12, 2007 51.21 52.95 50.95 51.98 4,344,900 +0.45(+0.87%)
Jun 11, 2007 52.08 52.08 51.10 51.53 2,340,737 -0.65(-1.25%)
Jun 08, 2007 51.04 52.32 50.83 52.18 2,454,326 +1.07(+2.09%)
Jun 07, 2007 52.32 52.73 51.00 51.11 3,320,060 -1.48(-2.81%)
Jun 06, 2007 53.45 53.79 52.46 52.59 1,992,643 -1.21(-2.25%)
Jun 05, 2007 54.57 54.86 53.20 53.80 2,726,506 -0.85(-1.56%)
Jun 04, 2007 53.90 54.94 53.53 54.65 2,699,297 +0.61(+1.13%)
Jun 01, 2007 53.82 54.65 53.70 54.04 2,491,559 +0.32(+0.60%)
May 31, 2007 53.24 54.17 53.19 53.72 3,920,594 +0.43(+0.81%)
May 30, 2007 52.87 53.29 52.15 53.29 3,166,311 +0.03(+0.06%)
May 29, 2007 52.99 53.69 52.58 53.26 2,803,118 +0.27(+0.51%)
May 25, 2007 52.49 53.16 52.03 52.99 2,861,572 +0.55(+1.05%)
May 24, 2007 50.71 53.23 50.69 52.44 8,151,632 +1.62(+3.19%)
May 23, 2007 51.64 52.11 50.74 50.82 3,577,927 -0.53(-1.03%)
May 22, 2007 51.76 52.04 51.03 51.35 3,976,012 -0.52(-1.00%)
May 21, 2007 51.56 52.78 51.32 51.87 2,871,442 +0.20(+0.39%)
May 18, 2007 51.56 51.80 50.80 51.67 3,049,745 +0.22(+0.43%)
May 17, 2007 51.76 51.97 50.96 51.45 3,264,940 -0.23(-0.45%)
May 16, 2007 51.90 52.38 50.89 51.68 5,284,960 -1.51(-2.84%)
May 15, 2007 53.48 54.23 53.02 53.19 3,113,470 -0.49(-0.91%)
May 14, 2007 54.18 54.37 53.28 53.68 2,238,749 -0.25(-0.46%)
May 11, 2007 53.10 54.04 53.02 53.93 2,762,021 +0.96(+1.81%)
May 10, 2007 54.35 54.50 52.84 52.97 4,020,516 -1.76(-3.22%)
May 09, 2007 54.09 54.92 53.53 54.73 3,428,944 +0.61(+1.13%)
May 08, 2007 54.75 54.77 53.77 54.12 3,392,479 -1.00(-1.81%)
May 07, 2007 55.46 55.70 55.00 55.12 1,960,498 -0.58(-1.04%)
May 04, 2007 54.93 56.04 54.89 55.70 3,022,919 +0.78(+1.42%)
May 03, 2007 54.42 55.25 54.34 54.92 2,569,817 +0.51(+0.94%)
May 02, 2007 54.60 55.15 54.32 54.41 2,819,012 -0.24(-0.44%)
May 01, 2007 54.03 54.84 53.62 54.65 2,757,196 +0.87(+1.62%)
Apr 30, 2007 54.30 55.50 53.66 53.78 3,446,762 -0.68(-1.25%)
Apr 27, 2007 54.43 55.33 54.19 54.46 3,569,155 -0.45(-0.82%)
Apr 26, 2007 53.77 54.94 53.70 54.91 2,995,402 +0.90(+1.67%)
Apr 25, 2007 53.58 54.13 53.30 54.01 2,752,174 +0.60(+1.12%)
Apr 24, 2007 53.34 53.67 52.86 53.41 3,018,900 +0.44(+0.83%)
Apr 23, 2007 52.81 53.23 52.58 52.97 2,008,165 +0.20(+0.38%)
Apr 20, 2007 53.46 53.59 52.61 52.77 3,263,097 -0.12(-0.23%)
Apr 19, 2007 52.00 53.63 51.81 52.89 3,628,757 +0.21(+0.40%)
Apr 18, 2007 51.81 53.29 51.76 52.68 3,169,039 +0.80(+1.54%)
Apr 17, 2007 52.25 52.30 51.63 51.88 2,432,118 -0.51(-0.97%)
Apr 16, 2007 52.35 52.40 51.27 52.39 3,547,419 +0.53(+1.02%)
Apr 13, 2007 50.22 52.04 49.64 51.86 9,606,025 +0.88(+1.73%)
Apr 12, 2007 50.98 51.89 50.82 50.98 8,396,555 +0.74(+1.47%)
Apr 11, 2007 50.57 51.46 50.19 50.24 4,804,700 -0.27(-0.53%)
Apr 10, 2007 49.30 50.73 48.97 50.51 4,133,080 +1.18(+2.39%)
Apr 09, 2007 49.51 50.16 48.81 49.33 2,980,438 -0.07(-0.14%)
Apr 05, 2007 49.05 49.49 48.90 49.40 2,124,295 +0.34(+0.69%)
Apr 04, 2007 48.47 49.16 48.42 49.06 3,898,091 +1.13(+2.36%)
Apr 03, 2007 47.69 48.29 46.91 47.93 3,108,837 +0.44(+0.93%)
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.