Lam Research (NQ: LRCX )

641.98 USD -18.81 (-2.85%)
Official Closing Price Updated: 1:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 33.78 34.00 32.60 33.01 4,418,765 -0.37(-1.11%)
Jan 28, 2010 35.64 35.92 33.21 33.38 7,112,155 -2.16(-6.08%)
Jan 27, 2010 34.51 35.59 34.34 35.54 3,020,079 +0.54(+1.54%)
Jan 26, 2010 34.83 35.64 34.49 35.00 3,121,536 +0.11(+0.32%)
Jan 25, 2010 34.42 35.20 34.35 34.89 2,261,154 +0.60(+1.75%)
Jan 22, 2010 36.00 36.59 34.28 34.29 3,232,475 -2.20(-6.03%)
Jan 21, 2010 36.90 37.97 36.39 36.49 2,155,744 -0.51(-1.38%)
Jan 20, 2010 36.60 37.13 35.94 37.00 2,324,443 -0.04(-0.11%)
Jan 19, 2010 36.94 37.27 36.68 37.04 2,290,798 +0.22(+0.60%)
Jan 15, 2010 38.47 36.82 36.82 36.82 2,758,300 -1.52(-3.96%)
Jan 14, 2010 38.67 38.92 38.00 38.34 2,222,207 -0.52(-1.34%)
Jan 13, 2010 39.00 39.16 37.68 38.86 2,891,602 +0.12(+0.31%)
Jan 12, 2010 40.82 40.92 38.65 38.74 3,604,734 -2.69(-6.49%)
Jan 11, 2010 40.91 41.56 40.71 41.43 3,492,094 +1.08(+2.68%)
Jan 08, 2010 39.33 40.58 39.11 40.35 2,022,072 +0.99(+2.52%)
Jan 07, 2010 39.25 39.75 38.92 39.36 1,443,338 -0.07(-0.18%)
Jan 06, 2010 39.63 40.13 39.34 39.43 2,158,249 -0.18(-0.45%)
Jan 05, 2010 39.79 39.80 39.09 39.61 1,463,296 -0.27(-0.68%)
Jan 04, 2010 39.70 40.45 39.52 39.88 1,856,852 +0.67(+1.71%)
Dec 31, 2009 39.61 39.21 39.21 39.21 802,800 -0.27(-0.68%)
Dec 30, 2009 38.74 39.54 38.74 39.48 1,081,676 +0.67(+1.73%)
Dec 29, 2009 38.60 38.81 38.19 38.81 1,370,628 +0.37(+0.96%)
Dec 28, 2009 38.94 39.08 38.24 38.44 920,316 -0.47(-1.21%)
Dec 24, 2009 38.98 38.98 38.70 38.91 252,301 +0.19(+0.49%)
Dec 23, 2009 38.91 39.21 38.65 38.72 1,322,195 -0.17(-0.44%)
Dec 22, 2009 39.25 39.80 38.84 38.89 1,270,574 -0.27(-0.69%)
Dec 21, 2009 38.24 39.43 38.24 39.16 1,287,806 +1.13(+2.97%)
Dec 18, 2009 38.20 38.55 37.87 38.03 3,045,530 -0.05(-0.13%)
Dec 17, 2009 38.94 38.94 38.06 38.08 1,331,979 -0.95(-2.43%)
Dec 16, 2009 38.94 39.58 38.80 39.03 1,567,041 +0.13(+0.33%)
Dec 15, 2009 39.08 39.08 38.43 38.90 1,092,792 -0.03(-0.08%)
Dec 14, 2009 38.55 38.99 38.08 38.93 1,460,036 +0.89(+2.34%)
Dec 11, 2009 38.69 39.15 37.86 38.04 1,989,500 -0.56(-1.45%)
Dec 10, 2009 38.53 39.20 38.46 38.60 1,374,863 +0.17(+0.44%)
Dec 09, 2009 38.55 38.59 38.00 38.43 1,632,633 -0.18(-0.47%)
Dec 08, 2009 38.05 38.86 37.57 38.61 1,980,639 +0.38(+0.99%)
Dec 07, 2009 38.32 38.52 37.74 38.23 2,021,447 +0.03(+0.08%)
Dec 04, 2009 38.17 38.60 37.46 38.20 3,010,302 +0.41(+1.08%)
Dec 03, 2009 36.98 38.17 36.85 37.79 4,236,375 +0.98(+2.66%)
Dec 02, 2009 34.76 37.06 34.72 36.81 3,756,618 +1.86(+5.32%)
Dec 01, 2009 34.06 35.21 34.06 34.95 2,436,647 +0.96(+2.82%)
Nov 30, 2009 34.29 34.38 33.55 33.99 1,355,116 -0.50(-1.45%)
Nov 27, 2009 33.99 34.84 33.57 34.49 568,623 -0.46(-1.32%)
Nov 25, 2009 34.85 35.18 34.74 34.95 945,187 +0.29(+0.84%)
Nov 24, 2009 34.80 35.01 34.31 34.66 1,390,834 -0.09(-0.26%)
Nov 23, 2009 34.55 35.37 34.48 34.75 1,447,534 +0.73(+2.15%)
Nov 20, 2009 34.01 34.49 33.89 34.02 1,805,739 -0.28(-0.82%)
Nov 19, 2009 35.09 35.09 34.09 34.30 1,767,127 -1.34(-3.76%)
Nov 18, 2009 36.67 36.76 35.59 35.64 1,758,569 -1.12(-3.05%)
Nov 17, 2009 36.28 36.78 35.94 36.76 1,759,950 +0.49(+1.35%)
Nov 16, 2009 35.82 36.40 35.74 36.27 1,261,084 +0.72(+2.03%)
Nov 13, 2009 35.27 36.02 35.06 35.55 1,760,750 +0.37(+1.05%)
Nov 12, 2009 35.56 36.09 35.12 35.18 1,048,324 -0.44(-1.24%)
Nov 11, 2009 35.17 36.13 35.16 35.62 1,243,629 +0.79(+2.27%)
Nov 10, 2009 34.93 35.60 34.65 34.83 2,102,524 +0.03(+0.09%)
Nov 09, 2009 34.29 34.99 34.29 34.80 1,772,938 +0.66(+1.93%)
Nov 06, 2009 33.91 34.73 33.49 34.14 1,370,020 +0.05(+0.15%)
Nov 05, 2009 33.74 34.40 33.57 34.09 1,825,531 +0.79(+2.37%)
Nov 04, 2009 33.44 34.08 33.25 33.30 1,546,218 +0.05(+0.15%)
Nov 03, 2009 33.61 33.61 32.74 33.25 2,360,407 -0.78(-2.29%)
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.