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, 2012 36.85 37.18 36.45 36.74 4,138,954 +0.10(+0.28%)
Jan 30, 2012 36.88 36.96 36.35 36.63 3,696,074 -0.54(-1.46%)
Jan 27, 2012 36.52 37.33 36.31 37.18 6,107,848 +0.70(+1.92%)
Jan 26, 2012 37.26 38.36 36.30 36.48 9,120,876 -1.09(-2.89%)
Jan 25, 2012 37.19 37.70 36.65 37.57 7,555,939 +0.17(+0.46%)
Jan 24, 2012 36.49 37.45 36.42 37.39 6,553,311 +1.04(+2.87%)
Jan 23, 2012 36.60 36.61 35.88 36.35 3,800,083 -0.08(-0.21%)
Jan 20, 2012 36.58 36.80 36.28 36.43 5,138,989 -0.08(-0.21%)
Jan 19, 2012 35.96 37.14 35.89 36.50 7,821,620 +0.59(+1.63%)
Jan 18, 2012 34.87 35.96 34.79 35.92 7,474,820 +1.35(+3.92%)
Jan 17, 2012 34.04 34.93 33.65 34.56 7,047,532 +1.35(+4.08%)
Jan 13, 2012 34.26 34.27 33.19 33.21 4,781,263 -1.19(-3.46%)
Jan 12, 2012 34.50 34.50 33.88 34.40 4,014,778 -0.01(-0.02%)
Jan 11, 2012 33.53 34.49 33.45 34.41 5,841,914 +0.77(+2.28%)
Jan 10, 2012 33.68 34.06 33.37 33.64 4,942,746 +0.25(+0.75%)
Jan 09, 2012 32.74 33.65 32.67 33.39 5,129,520 +0.75(+2.30%)
Jan 06, 2012 32.29 32.73 32.00 32.64 3,888,040 +0.41(+1.26%)
Jan 05, 2012 31.83 32.30 31.70 32.23 4,156,674 +0.62(+1.96%)
Jan 04, 2012 31.63 31.85 31.18 31.61 3,277,883 -0.32(-1.00%)
Dec 30, 2011 31.96 32.34 31.88 31.93 1,989,846 -0.03(-0.08%)
Dec 29, 2011 31.72 32.05 31.57 31.96 1,714,260 +0.39(+1.23%)
Dec 28, 2011 31.95 32.19 31.40 31.57 2,187,391 -0.44(-1.37%)
Dec 27, 2011 31.68 32.66 31.66 32.01 2,764,401 +0.16(+0.49%)
Dec 23, 2011 31.93 31.93 31.16 31.86 2,031,218 +0.19(+0.60%)
Dec 21, 2011 30.92 31.71 30.47 31.67 6,753,423 +0.57(+1.83%)
Dec 20, 2011 30.57 31.46 30.50 31.10 9,427,775 +1.03(+3.41%)
Dec 19, 2011 31.00 31.14 30.03 30.07 6,162,834 -0.91(-2.95%)
Dec 16, 2011 31.48 31.48 30.79 30.98 9,092,115 -0.22(-0.69%)
Dec 15, 2011 33.15 33.29 30.62 31.20 25,137,126 -2.86(-8.38%)
Dec 14, 2011 34.56 34.94 33.87 34.06 2,142,527 -0.60(-1.74%)
Dec 13, 2011 36.53 36.71 34.56 34.66 3,312,419 -1.66(-4.56%)
Dec 12, 2011 36.25 36.53 35.62 36.31 2,190,933 -0.46(-1.24%)
Dec 09, 2011 36.15 37.01 35.49 36.77 2,153,985 +0.77(+2.13%)
Dec 08, 2011 36.73 37.32 35.88 36.00 1,639,824 -0.99(-2.68%)
Dec 07, 2011 36.69 37.36 36.37 37.00 1,498,482 +0.03(+0.07%)
Dec 06, 2011 37.01 37.52 36.63 36.97 2,807,420 +0.01(+0.02%)
Dec 05, 2011 36.86 37.67 36.60 36.96 3,333,434 +0.53(+1.44%)
Dec 02, 2011 36.21 36.86 35.90 36.44 3,173,102 +0.52(+1.44%)
Dec 01, 2011 35.24 36.12 35.18 35.92 3,738,879 +0.75(+2.13%)
Nov 30, 2011 33.37 35.19 33.26 35.17 3,897,789 +2.54(+7.80%)
Nov 29, 2011 32.83 32.84 32.34 32.62 2,098,925 +0.04(+0.13%)
Nov 28, 2011 32.49 32.92 32.20 32.58 4,512,739 +0.87(+2.75%)
Nov 25, 2011 31.70 32.61 31.56 31.71 1,107,935 -0.18(-0.57%)
Nov 23, 2011 32.66 32.80 31.88 31.89 1,661,178 -0.91(-2.79%)
Nov 22, 2011 33.56 33.75 32.74 32.80 2,038,655 -0.83(-2.46%)
Nov 21, 2011 34.50 34.58 33.43 33.63 4,330,907 -1.29(-3.68%)
Nov 18, 2011 35.90 36.09 34.89 34.92 3,925,480 -0.97(-2.69%)
Nov 17, 2011 37.74 37.75 35.69 35.88 3,685,966 -2.04(-5.37%)
Nov 16, 2011 38.20 38.89 37.84 37.92 2,721,785 -0.91(-2.33%)
Nov 15, 2011 38.25 39.23 38.15 38.83 2,951,320 +0.40(+1.03%)
Nov 14, 2011 38.77 38.99 38.17 38.43 2,805,373 -0.28(-0.74%)
Nov 11, 2011 36.99 38.85 36.78 38.71 2,961,203 +2.20(+6.02%)
Nov 10, 2011 36.73 36.91 35.96 36.51 1,863,589 +0.36(+1.00%)
Nov 09, 2011 36.66 36.82 35.95 36.15 2,951,842 -1.30(-3.48%)
Nov 08, 2011 38.05 38.32 37.08 37.45 3,208,418 -0.18(-0.48%)
Nov 07, 2011 37.67 37.73 36.73 37.63 1,610,208 -0.17(-0.46%)
Nov 04, 2011 37.42 38.16 36.98 37.81 2,239,634 +0.09(+0.23%)
Nov 03, 2011 36.93 37.88 36.11 37.72 1,775,945 +1.06(+2.89%)
Nov 02, 2011 36.63 37.06 36.19 36.66 1,948,211 +0.27(+0.73%)
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.