Lam Research (NQ: LRCX )

568.70 USD +4.23 (+0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 20.85 21.58 20.00 20.21 4,359,218 -0.89(-4.22%)
Jan 29, 2009 21.72 22.33 20.15 21.10 9,081,948 -2.79(-11.68%)
Jan 28, 2009 22.96 24.28 22.67 23.89 4,057,289 +1.47(+6.56%)
Jan 27, 2009 21.70 22.75 21.60 22.42 1,811,454 +0.64(+2.94%)
Jan 26, 2009 21.85 22.57 21.43 21.78 2,870,803 -0.13(-0.59%)
Jan 23, 2009 20.32 22.34 20.22 21.91 3,917,366 +1.35(+6.57%)
Jan 22, 2009 20.69 21.39 19.95 20.56 3,004,521 -0.63(-2.97%)
Jan 21, 2009 21.15 21.40 20.08 21.19 3,189,855 +0.30(+1.44%)
Jan 20, 2009 21.90 22.36 20.89 20.89 3,297,220 -1.28(-5.77%)
Jan 16, 2009 21.75 22.46 21.15 22.17 3,627,329 +1.04(+4.92%)
Jan 15, 2009 20.34 21.50 19.75 21.13 4,188,459 +0.68(+3.33%)
Jan 14, 2009 21.17 21.50 20.33 20.45 2,427,699 -1.18(-5.46%)
Jan 13, 2009 21.93 22.69 21.20 21.63 3,387,234 -0.65(-2.92%)
Jan 12, 2009 23.35 23.42 21.89 22.28 3,176,873 -1.22(-5.19%)
Jan 09, 2009 23.43 23.59 22.61 23.50 3,068,650 +0.15(+0.64%)
Jan 08, 2009 22.61 23.48 22.24 23.35 2,588,435 +0.69(+3.05%)
Jan 07, 2009 22.98 23.07 21.90 22.66 2,590,663 -0.70(-3.00%)
Jan 06, 2009 22.36 23.68 21.80 23.36 3,134,918 +1.37(+6.23%)
Jan 05, 2009 21.62 22.34 21.44 21.99 1,900,071 -0.05(-0.23%)
Jan 02, 2009 21.47 22.18 20.65 22.04 2,620,884 +0.76(+3.57%)
Dec 31, 2008 21.70 21.79 21.03 21.28 2,419,328 -0.48(-2.21%)
Dec 30, 2008 20.85 22.00 20.77 21.76 2,537,590 +0.98(+4.72%)
Dec 29, 2008 21.04 21.08 20.49 20.78 1,539,161 -0.09(-0.43%)
Dec 26, 2008 21.01 21.01 20.62 20.87 766,697 +0.00(+0.00%)
Dec 24, 2008 20.77 20.95 20.69 20.87 764,283 +0.08(+0.38%)
Dec 23, 2008 21.47 21.56 20.37 20.79 2,143,787 -0.64(-2.99%)
Dec 22, 2008 22.06 22.06 20.83 21.43 2,323,401 -0.63(-2.86%)
Dec 19, 2008 22.30 23.20 21.52 22.06 4,164,634 +0.15(+0.68%)
Dec 18, 2008 22.94 23.20 21.46 21.91 2,835,266 -0.99(-4.32%)
Dec 17, 2008 22.18 23.44 21.87 22.90 3,235,347 +0.43(+1.91%)
Dec 16, 2008 21.77 22.52 21.44 22.47 4,106,696 +1.04(+4.85%)
Dec 15, 2008 23.01 23.01 21.02 21.43 4,312,796 -1.59(-6.91%)
Dec 12, 2008 20.69 23.32 20.66 23.02 3,556,362 +2.15(+10.30%)
Dec 11, 2008 21.51 22.17 20.65 20.87 1,893,687 -0.93(-4.27%)
Dec 10, 2008 21.70 22.30 21.05 21.80 2,619,512 +0.35(+1.63%)
Dec 09, 2008 19.93 22.97 19.55 21.45 5,271,907 +1.25(+6.19%)
Dec 08, 2008 20.35 20.59 19.71 20.20 3,076,035 -0.11(-0.54%)
Dec 05, 2008 19.09 20.38 18.52 20.31 2,285,975 +0.93(+4.80%)
Dec 04, 2008 19.96 20.87 18.99 19.38 1,924,225 -0.98(-4.81%)
Dec 03, 2008 19.45 20.43 18.51 20.36 2,316,525 +1.26(+6.60%)
Dec 02, 2008 18.98 19.65 18.53 19.10 2,291,738 +0.03(+0.16%)
Dec 01, 2008 19.81 19.89 19.07 19.07 2,130,573 -1.13(-5.59%)
Nov 28, 2008 20.67 20.88 19.90 20.20 852,211 -0.74(-3.53%)
Nov 26, 2008 18.81 21.00 18.58 20.94 2,942,219 +1.90(+9.98%)
Nov 25, 2008 19.54 19.55 18.33 19.04 3,548,161 -0.27(-1.40%)
Nov 24, 2008 18.05 19.57 17.96 19.31 4,190,119 +1.49(+8.36%)
Nov 21, 2008 15.79 17.88 15.34 17.82 5,980,720 +2.35(+15.19%)
Nov 20, 2008 14.88 17.18 14.72 15.47 4,787,117 +0.47(+3.13%)
Nov 19, 2008 16.45 16.87 14.96 15.00 2,515,464 -1.50(-9.09%)
Nov 18, 2008 16.78 17.26 15.70 16.50 3,376,019 -0.32(-1.90%)
Nov 17, 2008 17.73 18.18 16.79 16.82 3,014,068 -1.17(-6.50%)
Nov 14, 2008 19.10 19.26 17.46 17.99 4,048,214 -1.57(-8.03%)
Nov 13, 2008 18.03 19.57 16.68 19.56 5,928,325 +1.52(+8.43%)
Nov 12, 2008 19.01 19.53 17.92 18.04 4,296,901 -1.30(-6.72%)
Nov 11, 2008 19.77 20.18 18.76 19.34 2,601,799 -0.60(-3.01%)
Nov 10, 2008 21.81 21.90 19.79 19.94 1,578,533 -1.10(-5.23%)
Nov 07, 2008 21.20 21.69 20.51 21.04 2,224,893 +0.20(+0.96%)
Nov 06, 2008 22.95 23.34 20.74 20.84 2,737,503 -2.19(-9.51%)
Nov 05, 2008 24.49 24.71 23.00 23.03 2,959,471 -1.74(-7.02%)
Nov 04, 2008 23.35 25.21 22.79 24.77 5,138,143 +1.86(+8.12%)
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.