Skip to main content

Lam Research (NQ: LRCX )

1,061.31 -28.27 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 33.11 34.01 32.76 33.11 3,831,792 -0.52(-1.54%)
Jan 30, 2008 34.59 34.75 33.43 33.63 3,636,189 -1.01(-2.91%)
Jan 29, 2008 34.63 34.75 33.06 34.64 2,257,947 +0.31(+0.90%)
Jan 28, 2008 34.06 34.43 33.59 34.33 2,898,511 +0.38(+1.12%)
Jan 25, 2008 36.87 37.51 33.93 33.95 5,398,619 -1.48(-4.16%)
Jan 24, 2008 34.93 36.61 34.81 35.43 4,211,080 +0.50(+1.43%)
Jan 23, 2008 33.33 35.08 32.39 34.93 4,732,860 +0.44(+1.28%)
Jan 22, 2008 34.53 35.53 33.91 34.49 3,948,057 -1.39(-3.87%)
Jan 21, 2008 35.01 36.23 34.08 35.88 4,922,085 +0.00(+0.00%)
Jan 18, 2008 35.01 36.23 34.08 35.88 4,922,085 +1.61(+4.71%)
Jan 17, 2008 35.13 35.97 34.22 34.26 4,116,497 -0.82(-2.34%)
Jan 16, 2008 32.88 35.95 32.46 35.08 6,540,991 +2.13(+6.47%)
Jan 15, 2008 34.17 34.22 32.71 32.95 3,512,857 -1.15(-3.36%)
Jan 14, 2008 32.98 34.43 32.98 34.10 2,750,705 +1.38(+4.22%)
Jan 11, 2008 33.16 33.56 32.37 32.72 2,657,911 -0.78(-2.32%)
Jan 10, 2008 33.07 33.87 32.70 33.49 2,603,165 -0.04(-0.13%)
Jan 09, 2008 33.15 33.60 32.08 33.54 4,530,729 +0.49(+1.49%)
Jan 08, 2008 34.55 35.86 33.05 33.05 4,315,055 -1.70(-4.89%)
Jan 07, 2008 34.87 35.44 34.34 34.75 4,648,122 +0.22(+0.65%)
Jan 04, 2008 35.61 35.64 34.05 34.52 3,224,260 -1.51(-4.19%)
Jan 03, 2008 36.71 36.88 35.73 36.03 3,430,859 -0.74(-2.02%)
Jan 02, 2008 37.06 37.78 36.27 36.77 2,682,395 -0.52(-1.39%)
Jan 01, 2008 37.20 38.03 37.18 37.29 1,245,707 +0.00(+0.00%)
Dec 31, 2007 37.20 38.03 37.18 37.29 1,245,707 -0.26(-0.69%)
Dec 28, 2007 38.33 38.33 37.18 37.55 1,347,201 -0.32(-0.84%)
Dec 27, 2007 38.72 38.78 37.64 37.87 1,190,198 -0.64(-1.66%)
Dec 26, 2007 38.71 39.01 38.17 38.51 1,110,223 -0.20(-0.51%)
Dec 24, 2007 38.59 39.84 38.26 38.70 1,157,675 +0.39(+1.01%)
Dec 21, 2007 38.46 38.56 37.84 38.32 3,035,378 +0.59(+1.55%)
Dec 20, 2007 37.14 37.73 36.81 37.73 2,127,300 +0.72(+1.93%)
Dec 19, 2007 38.01 38.25 37.01 37.01 2,353,838 -1.10(-2.90%)
Dec 18, 2007 38.38 38.53 37.76 38.12 1,596,525 +0.02(+0.05%)
Dec 17, 2007 38.21 39.05 38.10 38.10 2,074,269 -0.07(-0.18%)
Dec 14, 2007 38.11 38.58 37.86 38.17 1,674,681 -0.27(-0.70%)
Dec 13, 2007 38.70 38.95 37.84 38.44 1,947,780 -0.53(-1.35%)
Dec 12, 2007 39.63 39.65 38.46 38.96 2,614,663 +0.03(+0.09%)
Dec 11, 2007 41.15 41.19 38.83 38.93 3,907,115 -2.14(-5.21%)
Dec 10, 2007 41.13 41.32 40.67 41.07 1,894,004 +0.35(+0.87%)
Dec 07, 2007 41.01 41.36 40.58 40.71 1,970,842 -0.31(-0.76%)
Dec 06, 2007 39.33 41.22 39.06 41.02 3,441,103 +1.71(+4.34%)
Dec 05, 2007 39.39 39.93 38.97 39.32 2,665,707 +0.22(+0.57%)
Dec 04, 2007 38.74 39.37 38.64 39.09 2,071,674 -0.32(-0.81%)
Dec 03, 2007 39.43 40.01 39.20 39.41 1,635,055 -0.14(-0.35%)
Nov 30, 2007 41.40 41.40 39.44 39.55 3,064,774 -1.29(-3.17%)
Nov 29, 2007 40.71 41.40 39.94 40.84 2,139,667 +0.55(+1.37%)
Nov 28, 2007 38.26 40.86 38.14 40.29 3,012,633 +1.99(+5.20%)
Nov 27, 2007 37.66 38.56 37.46 38.30 2,043,511 +0.60(+1.58%)
Nov 26, 2007 38.87 39.03 37.70 37.70 1,811,154 -1.04(-2.67%)
Nov 23, 2007 38.90 39.12 38.30 38.74 781,433 +0.35(+0.92%)
Nov 21, 2007 38.47 39.12 38.01 38.39 1,907,340 -0.11(-0.29%)
Nov 20, 2007 39.13 39.34 37.95 38.50 3,030,372 -0.67(-1.72%)
Nov 19, 2007 39.67 39.85 38.82 39.17 2,049,641 -0.51(-1.28%)
Nov 16, 2007 40.85 41.00 39.27 39.68 3,488,850 -0.97(-2.38%)
Nov 15, 2007 40.12 41.06 39.89 40.65 3,509,729 -0.08(-0.19%)
Nov 14, 2007 41.26 41.39 40.58 40.72 2,760,740 -0.60(-1.44%)
Nov 13, 2007 40.63 41.65 40.62 41.32 3,214,740 +0.76(+1.87%)
Nov 12, 2007 40.71 41.14 39.98 40.56 2,564,461 -0.15(-0.36%)
Nov 09, 2007 39.94 41.25 39.58 40.71 3,400,362 +0.28(+0.70%)
Nov 08, 2007 40.48 41.15 39.43 40.42 4,621,550 +0.23(+0.58%)
Nov 07, 2007 40.74 41.49 40.17 40.19 2,861,268 -0.97(-2.35%)
Nov 06, 2007 41.84 41.90 40.82 41.15 2,676,718 -0.36(-0.87%)
Nov 05, 2007 41.58 41.92 40.85 41.52 2,704,110 -0.45(-1.07%)
Nov 02, 2007 42.76 42.78 41.60 41.97 2,200,952 -0.16(-0.39%)
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.