Lam Research (NQ: LRCX )

608.98 USD -6.87 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 37.88 38.78 37.53 37.98 2,778,427 -0.34(-0.89%)
Sep 29, 2011 38.54 39.17 37.44 38.32 2,131,883 +0.46(+1.21%)
Sep 28, 2011 39.36 39.51 37.80 37.86 2,427,299 -1.23(-3.15%)
Sep 27, 2011 38.70 40.12 38.35 39.09 2,537,588 +0.83(+2.17%)
Sep 26, 2011 37.59 38.30 36.39 38.26 3,995,109 +1.36(+3.69%)
Sep 23, 2011 36.65 37.41 36.24 36.90 3,120,944 +0.01(+0.03%)
Sep 22, 2011 37.05 37.52 36.18 36.89 3,905,565 -1.24(-3.25%)
Sep 21, 2011 38.76 39.20 38.12 38.13 2,724,372 -0.83(-2.13%)
Sep 20, 2011 38.50 39.08 38.10 38.96 2,989,188 +0.45(+1.17%)
Sep 19, 2011 38.62 38.99 37.55 38.51 4,828,627 -1.24(-3.12%)
Sep 16, 2011 39.56 40.13 39.46 39.75 2,434,276 +0.18(+0.45%)
Sep 15, 2011 40.17 40.77 39.29 39.57 3,528,721 -0.26(-0.65%)
Sep 14, 2011 38.46 40.38 38.36 39.83 4,850,203 +1.54(+4.02%)
Sep 13, 2011 37.39 38.39 37.12 38.29 2,922,520 +1.10(+2.96%)
Sep 12, 2011 36.55 37.37 36.38 37.19 3,792,189 +0.01(+0.03%)
Sep 09, 2011 36.67 37.90 36.52 37.18 3,995,342 +0.38(+1.03%)
Sep 08, 2011 37.03 37.72 36.43 36.80 2,920,023 -0.43(-1.15%)
Sep 07, 2011 36.18 37.56 36.04 37.23 2,532,362 +1.68(+4.73%)
Sep 06, 2011 35.04 35.62 34.92 35.55 2,545,564 -0.67(-1.85%)
Sep 02, 2011 36.29 36.80 35.96 36.22 2,056,774 -0.36(-0.98%)
Sep 01, 2011 37.48 37.52 36.50 36.58 2,253,048 -0.58(-1.56%)
Aug 31, 2011 38.06 38.30 36.91 37.16 3,141,393 -0.58(-1.54%)
Aug 30, 2011 38.47 38.62 37.55 37.74 2,488,716 -1.00(-2.58%)
Aug 29, 2011 37.84 38.96 37.71 38.74 1,807,389 +1.44(+3.86%)
Aug 26, 2011 36.03 37.56 35.72 37.30 1,571,630 +0.92(+2.53%)
Aug 25, 2011 37.11 37.69 36.10 36.38 2,236,448 -1.14(-3.04%)
Aug 24, 2011 37.27 37.60 36.65 37.52 1,887,336 +0.12(+0.32%)
Aug 23, 2011 36.03 37.57 35.97 37.40 2,692,670 +1.54(+4.29%)
Aug 22, 2011 36.83 36.98 35.73 35.86 1,944,477 -0.13(-0.36%)
Aug 19, 2011 35.79 36.87 35.75 35.99 2,210,860 -0.15(-0.42%)
Aug 18, 2011 37.41 37.49 35.94 36.14 2,510,133 -2.20(-5.74%)
Aug 17, 2011 38.83 39.39 38.09 38.34 2,052,492 -0.40(-1.03%)
Aug 16, 2011 39.48 39.80 38.53 38.74 2,505,903 -1.09(-2.74%)
Aug 15, 2011 38.96 39.83 38.84 39.83 2,011,347 +1.10(+2.84%)
Aug 12, 2011 38.76 39.29 38.04 38.73 3,378,914 +0.10(+0.26%)
Aug 11, 2011 36.75 39.02 36.75 38.63 3,794,294 +2.14(+5.86%)
Aug 10, 2011 36.18 37.82 35.80 36.49 3,645,814 -0.53(-1.43%)
Aug 09, 2011 36.26 37.09 35.03 37.02 5,230,671 +1.64(+4.64%)
Aug 08, 2011 35.78 36.96 35.25 35.38 3,955,301 -1.82(-4.89%)
Aug 05, 2011 38.10 39.11 36.17 37.20 4,572,511 -0.37(-0.98%)
Aug 04, 2011 39.33 39.62 37.53 37.57 4,403,703 -2.32(-5.82%)
Aug 03, 2011 39.72 40.19 39.00 39.89 2,096,205 +0.30(+0.76%)
Aug 02, 2011 40.35 40.61 39.49 39.59 3,254,018 -1.16(-2.85%)
Aug 01, 2011 41.55 41.77 40.36 40.75 3,455,635 -0.13(-0.32%)
Jul 29, 2011 42.05 42.30 40.80 40.88 4,531,140 -1.75(-4.11%)
Jul 28, 2011 40.74 42.95 40.69 42.63 4,436,245 +0.41(+0.97%)
Jul 27, 2011 43.35 43.39 41.97 42.22 2,727,630 -1.61(-3.67%)
Jul 26, 2011 43.86 44.59 43.70 43.83 1,551,109 -0.19(-0.43%)
Jul 25, 2011 43.83 44.33 43.49 44.02 1,672,951 -0.24(-0.54%)
Jul 22, 2011 43.99 44.45 42.97 44.26 1,713,375 +1.12(+2.60%)
Jul 21, 2011 42.40 43.57 41.76 43.14 2,318,990 +1.01(+2.40%)
Jul 20, 2011 42.31 42.67 42.10 42.13 1,539,657 -0.24(-0.57%)
Jul 19, 2011 41.73 42.55 41.71 42.37 1,477,216 +0.96(+2.32%)
Jul 18, 2011 41.89 42.08 40.78 41.41 2,423,287 -0.65(-1.55%)
Jul 15, 2011 41.96 42.16 41.35 42.06 1,685,025 +0.21(+0.50%)
Jul 14, 2011 42.72 43.10 41.54 41.85 3,028,410 -0.83(-1.94%)
Jul 13, 2011 42.57 43.44 42.23 42.68 2,698,849 +0.07(+0.16%)
Jul 12, 2011 44.20 44.40 41.90 42.61 5,877,973 -2.25(-5.02%)
Jul 11, 2011 44.84 46.27 44.41 44.86 4,422,594 +0.69(+1.56%)
Jul 08, 2011 44.34 44.43 43.75 44.17 2,041,349 -0.57(-1.27%)
Jul 07, 2011 43.64 45.12 43.60 44.74 2,900,090 +1.51(+3.49%)
Jul 06, 2011 44.28 44.31 43.04 43.23 3,125,610 -1.30(-2.92%)
Jul 05, 2011 45.29 45.42 44.23 44.53 1,681,752 -0.74(-1.63%)
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.