Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 33.13 34.03 32.78 33.13 3,829,772 -0.52(-1.54%)
Jan 30, 2008 34.61 34.77 33.44 33.65 3,634,272 -1.01(-2.91%)
Jan 29, 2008 34.65 34.77 33.08 34.66 2,256,757 +0.31(+0.90%)
Jan 28, 2008 34.08 34.45 33.61 34.35 2,896,983 +0.38(+1.12%)
Jan 25, 2008 36.89 37.53 33.94 33.97 5,395,773 -1.48(-4.16%)
Jan 24, 2008 34.94 36.63 34.83 35.45 4,208,860 +0.50(+1.43%)
Jan 23, 2008 33.35 35.10 32.41 34.94 4,730,365 +0.44(+1.28%)
Jan 22, 2008 34.55 35.55 33.93 34.50 3,945,976 -1.39(-3.87%)
Jan 21, 2008 35.03 36.25 34.10 35.89 4,919,490 +0.00(+0.00%)
Jan 18, 2008 35.03 36.25 34.10 35.89 4,919,490 +1.61(+4.71%)
Jan 17, 2008 35.15 35.99 34.24 34.28 4,114,327 -0.82(-2.34%)
Jan 16, 2008 32.90 35.97 32.48 35.10 6,537,543 +2.13(+6.47%)
Jan 15, 2008 34.19 34.24 32.73 32.97 3,511,005 -1.15(-3.36%)
Jan 14, 2008 32.99 34.45 32.99 34.12 2,749,255 +1.38(+4.22%)
Jan 11, 2008 33.18 33.58 32.39 32.74 2,656,510 -0.78(-2.32%)
Jan 10, 2008 33.09 33.88 32.72 33.51 2,601,793 -0.04(-0.13%)
Jan 09, 2008 33.17 33.62 32.10 33.56 4,528,340 +0.49(+1.49%)
Jan 08, 2008 34.56 35.88 33.06 33.06 4,312,780 -1.70(-4.89%)
Jan 07, 2008 34.88 35.45 34.36 34.76 4,645,672 +0.22(+0.65%)
Jan 04, 2008 35.63 35.66 34.06 34.54 3,222,560 -1.51(-4.19%)
Jan 03, 2008 36.73 36.90 35.75 36.05 3,429,050 -0.74(-2.02%)
Jan 02, 2008 37.08 37.80 36.29 36.79 2,680,981 -0.52(-1.39%)
Jan 01, 2008 37.22 38.05 37.20 37.31 1,245,050 +0.00(+0.00%)
Dec 31, 2007 37.22 38.05 37.20 37.31 1,245,050 -0.26(-0.69%)
Dec 28, 2007 38.35 38.35 37.20 37.57 1,346,491 -0.32(-0.84%)
Dec 27, 2007 38.74 38.80 37.66 37.89 1,189,570 -0.64(-1.66%)
Dec 26, 2007 38.73 39.04 38.19 38.53 1,109,638 -0.20(-0.51%)
Dec 24, 2007 38.61 39.86 38.28 38.72 1,157,064 +0.39(+1.01%)
Dec 21, 2007 38.48 38.58 37.86 38.34 3,033,778 +0.59(+1.55%)
Dec 20, 2007 37.16 37.75 36.83 37.75 2,126,178 +0.72(+1.93%)
Dec 19, 2007 38.03 38.27 37.03 37.03 2,352,598 -1.10(-2.90%)
Dec 18, 2007 38.40 38.55 37.78 38.14 1,595,683 +0.02(+0.05%)
Dec 17, 2007 38.23 39.07 38.12 38.12 2,073,175 -0.07(-0.18%)
Dec 14, 2007 38.13 38.60 37.88 38.19 1,673,799 -0.27(-0.70%)
Dec 13, 2007 38.72 38.97 37.86 38.46 1,946,753 -0.53(-1.35%)
Dec 12, 2007 39.65 39.67 38.48 38.98 2,613,285 +0.03(+0.09%)
Dec 11, 2007 41.18 41.21 38.85 38.95 3,905,055 -2.14(-5.21%)
Dec 10, 2007 41.15 41.34 40.69 41.09 1,893,005 +0.35(+0.87%)
Dec 07, 2007 41.03 41.38 40.60 40.74 1,969,803 -0.31(-0.76%)
Dec 06, 2007 39.35 41.24 39.08 41.05 3,439,289 +1.71(+4.34%)
Dec 05, 2007 39.41 39.95 38.99 39.34 2,664,302 +0.22(+0.57%)
Dec 04, 2007 38.76 39.39 38.66 39.11 2,070,582 -0.32(-0.81%)
Dec 03, 2007 39.45 40.03 39.22 39.43 1,634,194 -0.14(-0.35%)
Nov 30, 2007 41.42 41.43 39.46 39.57 3,063,158 -1.29(-3.17%)
Nov 29, 2007 40.73 41.43 39.96 40.87 2,138,539 +0.55(+1.37%)
Nov 28, 2007 38.28 40.88 38.16 40.31 3,011,045 +1.99(+5.20%)
Nov 27, 2007 37.68 38.58 37.48 38.32 2,042,434 +0.60(+1.58%)
Nov 26, 2007 38.89 39.05 37.72 37.72 1,810,199 -1.04(-2.67%)
Nov 23, 2007 38.92 39.14 38.32 38.76 781,021 +0.35(+0.92%)
Nov 21, 2007 38.49 39.14 38.03 38.41 1,906,335 -0.11(-0.29%)
Nov 20, 2007 39.15 39.36 37.97 38.52 3,028,774 -0.67(-1.72%)
Nov 19, 2007 39.69 39.87 38.84 39.19 2,048,560 -0.51(-1.28%)
Nov 16, 2007 40.87 41.02 39.29 39.70 3,487,011 -0.97(-2.38%)
Nov 15, 2007 40.14 41.08 39.92 40.67 3,507,879 -0.08(-0.19%)
Nov 14, 2007 41.28 41.41 40.61 40.74 2,759,284 -0.60(-1.44%)
Nov 13, 2007 40.65 41.68 40.64 41.34 3,213,045 +0.76(+1.87%)
Nov 12, 2007 40.74 41.16 40.00 40.58 2,563,109 -0.15(-0.36%)
Nov 09, 2007 39.96 41.27 39.60 40.73 3,398,570 +0.28(+0.70%)
Nov 08, 2007 40.50 41.18 39.45 40.44 4,619,113 +0.23(+0.58%)
Nov 07, 2007 40.76 41.51 40.19 40.21 2,859,760 -0.97(-2.35%)
Nov 06, 2007 41.86 41.93 40.84 41.18 2,675,307 -0.36(-0.87%)
Nov 05, 2007 41.60 41.94 40.87 41.54 2,702,685 -0.45(-1.07%)
Nov 02, 2007 42.78 42.81 41.62 41.99 2,199,792 -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.