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 (%)
Apr 30, 2014 57.74 58.58 56.90 57.61 3,280,227 +1.34(+2.38%)
Apr 29, 2014 56.88 57.21 56.05 56.27 1,851,710 -0.25(-0.44%)
Apr 28, 2014 56.56 57.13 55.44 56.52 2,277,208 +0.15(+0.27%)
Apr 25, 2014 57.44 57.50 56.01 56.37 3,887,035 -1.89(-3.24%)
Apr 24, 2014 57.29 58.59 55.89 58.26 8,421,822 +6.01(+11.50%)
Apr 23, 2014 53.00 53.64 51.99 52.25 2,458,365 -0.80(-1.51%)
Apr 22, 2014 52.64 53.76 52.40 53.05 2,718,868 +0.28(+0.53%)
Apr 21, 2014 53.02 53.14 52.05 52.77 1,771,414 +0.03(+0.06%)
Apr 17, 2014 52.17 52.74 52.74 52.74 2,245,700 +0.63(+1.21%)
Apr 16, 2014 51.16 52.18 50.54 52.11 3,432,311 -0.26(-0.50%)
Apr 15, 2014 52.76 53.00 51.05 52.37 2,929,300 -0.27(-0.51%)
Apr 14, 2014 53.24 53.65 52.11 52.64 1,659,169 +0.01(+0.02%)
Apr 11, 2014 52.89 53.86 52.50 52.63 2,456,836 -0.44(-0.83%)
Apr 10, 2014 55.93 56.06 52.93 53.07 3,682,509 -2.93(-5.23%)
Apr 09, 2014 54.81 56.02 54.46 56.00 2,270,229 +1.49(+2.73%)
Apr 08, 2014 55.05 55.25 54.01 54.51 1,769,439 -0.32(-0.58%)
Apr 07, 2014 55.82 56.15 54.34 54.83 1,511,203 -1.17(-2.09%)
Apr 04, 2014 58.00 58.10 55.69 56.00 1,889,248 -1.68(-2.91%)
Apr 03, 2014 57.05 58.94 57.00 57.68 3,737,696 +0.71(+1.25%)
Apr 02, 2014 55.76 57.08 55.44 56.97 2,841,562 +1.35(+2.43%)
Apr 01, 2014 55.13 55.73 54.79 55.62 1,310,899 +0.62(+1.13%)
Mar 31, 2014 55.03 55.33 54.70 55.00 1,327,034 +0.51(+0.94%)
Mar 28, 2014 54.63 55.44 54.34 54.49 2,211,050 +0.03(+0.06%)
Mar 27, 2014 55.11 55.39 54.29 54.46 1,469,337 -0.69(-1.25%)
Mar 26, 2014 56.98 57.13 55.10 55.15 2,320,690 -1.44(-2.54%)
Mar 25, 2014 56.63 57.16 56.28 56.59 1,834,154 +0.19(+0.34%)
Mar 24, 2014 56.71 56.89 55.54 56.40 1,839,633 +0.03(+0.05%)
Mar 21, 2014 56.90 56.90 55.99 56.37 2,960,931 -0.06(-0.11%)
Mar 20, 2014 54.50 56.45 54.13 56.43 2,402,306 +1.94(+3.56%)
Mar 19, 2014 54.83 55.24 54.03 54.49 1,554,029 -0.34(-0.62%)
Mar 18, 2014 53.30 54.85 53.20 54.83 1,760,632 +1.56(+2.93%)
Mar 17, 2014 53.02 53.59 53.02 53.27 1,279,830 +0.67(+1.27%)
Mar 14, 2014 52.99 53.09 52.50 52.60 1,916,117 -0.33(-0.62%)
Mar 13, 2014 53.76 54.16 52.40 52.93 1,877,754 -0.72(-1.34%)
Mar 12, 2014 52.59 53.70 52.14 53.65 1,535,673 +0.71(+1.34%)
Mar 11, 2014 53.29 53.62 52.70 52.94 1,640,955 -0.14(-0.26%)
Mar 10, 2014 53.37 53.50 52.84 53.08 1,671,070 -0.27(-0.51%)
Mar 07, 2014 53.56 53.92 53.17 53.35 1,803,469 +0.00(+0.00%)
Mar 06, 2014 52.01 53.52 51.85 53.35 3,119,135 +1.32(+2.54%)
Mar 05, 2014 50.84 52.11 50.75 52.03 2,849,450 +1.07(+2.10%)
Mar 04, 2014 51.73 51.74 50.81 50.96 2,847,588 -0.16(-0.31%)
Mar 03, 2014 51.33 51.38 50.50 51.12 1,383,851 -0.61(-1.18%)
Feb 28, 2014 51.98 52.25 51.25 51.73 2,284,269 -0.10(-0.19%)
Feb 27, 2014 52.52 52.52 51.51 51.83 1,619,351 -0.80(-1.52%)
Feb 26, 2014 52.58 53.47 52.53 52.63 1,719,676 +0.07(+0.13%)
Feb 25, 2014 52.69 52.77 51.81 52.56 1,704,232 -0.06(-0.11%)
Feb 24, 2014 52.51 52.96 52.27 52.62 1,423,879 +0.35(+0.67%)
Feb 21, 2014 52.43 52.58 52.11 52.27 2,393,177 -0.08(-0.15%)
Feb 20, 2014 52.10 52.58 51.68 52.35 1,425,169 +0.36(+0.69%)
Feb 19, 2014 51.64 52.18 51.56 51.99 2,090,671 +0.23(+0.44%)
Feb 18, 2014 52.66 52.69 51.07 51.76 1,928,506 -0.72(-1.37%)
Feb 14, 2014 52.02 52.48 52.48 52.48 2,482,000 +0.57(+1.10%)
Feb 13, 2014 51.74 52.06 50.35 51.91 3,333,917 -0.76(-1.44%)
Feb 12, 2014 52.75 53.07 52.45 52.67 1,522,130 +0.03(+0.06%)
Feb 11, 2014 51.79 52.97 51.53 52.64 2,463,984 +1.04(+2.02%)
Feb 10, 2014 51.70 52.01 51.27 51.60 1,567,880 -0.25(-0.48%)
Feb 07, 2014 51.30 51.93 50.70 51.85 2,701,633 +0.80(+1.57%)
Feb 06, 2014 50.15 51.21 50.01 51.05 3,851,035 +1.10(+2.20%)
Feb 05, 2014 49.36 50.30 48.96 49.95 2,416,157 +0.49(+0.99%)
Feb 04, 2014 49.00 49.46 48.58 49.46 2,821,946 +0.88(+1.81%)
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.