Skip to main content

Lam Research (NQ: LRCX )

1,064.85 +9.02 (+0.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 33.39 35.20 33.28 35.19 3,895,734 +2.55(+7.80%)
Nov 29, 2011 32.85 32.86 32.36 32.64 2,097,818 +0.04(+0.13%)
Nov 28, 2011 32.50 32.93 32.22 32.60 4,510,360 +0.87(+2.75%)
Nov 25, 2011 31.72 32.63 31.58 31.73 1,107,351 -0.18(-0.57%)
Nov 23, 2011 32.67 32.81 31.90 31.91 1,660,302 -0.91(-2.79%)
Nov 22, 2011 33.58 33.77 32.75 32.82 2,037,580 -0.83(-2.46%)
Nov 21, 2011 34.52 34.60 33.44 33.65 4,328,624 -1.29(-3.68%)
Nov 18, 2011 35.92 36.11 34.91 34.94 3,923,410 -0.97(-2.69%)
Nov 17, 2011 37.76 37.77 35.70 35.90 3,684,023 -2.04(-5.37%)
Nov 16, 2011 38.22 38.91 37.86 37.94 2,720,350 -0.91(-2.33%)
Nov 15, 2011 38.27 39.25 38.17 38.85 2,949,765 +0.40(+1.03%)
Nov 14, 2011 38.79 39.01 38.19 38.45 2,803,894 -0.28(-0.74%)
Nov 11, 2011 37.01 38.87 36.80 38.73 2,959,642 +2.20(+6.02%)
Nov 10, 2011 36.75 36.93 35.98 36.53 1,862,607 +0.36(+1.00%)
Nov 09, 2011 36.68 36.83 35.97 36.17 2,950,286 -1.30(-3.48%)
Nov 08, 2011 38.07 38.35 37.10 37.47 3,206,727 -0.18(-0.48%)
Nov 07, 2011 37.69 37.75 36.75 37.65 1,609,359 -0.17(-0.46%)
Nov 04, 2011 37.44 38.18 37.00 37.83 2,238,453 +0.09(+0.23%)
Nov 03, 2011 36.95 37.90 36.13 37.74 1,775,009 +1.06(+2.89%)
Nov 02, 2011 36.64 37.08 36.21 36.68 1,947,184 +0.27(+0.73%)
Nov 01, 2011 36.10 37.06 35.85 36.41 2,916,751 -0.69(-1.86%)
Oct 31, 2011 37.70 37.87 36.78 37.10 2,786,589 -1.15(-3.00%)
Oct 28, 2011 37.60 38.30 37.30 38.25 2,249,016 +0.42(+1.12%)
Oct 27, 2011 37.53 38.20 37.17 37.83 3,735,778 +1.86(+5.18%)
Oct 26, 2011 36.86 37.09 35.32 35.96 3,550,425 -0.65(-1.77%)
Oct 25, 2011 36.45 37.40 36.38 36.61 5,282,105 -0.02(-0.05%)
Oct 24, 2011 35.37 36.76 35.16 36.63 3,744,188 +1.58(+4.51%)
Oct 21, 2011 35.03 35.58 34.74 35.05 2,549,287 +0.43(+1.25%)
Oct 20, 2011 34.56 34.78 32.80 34.62 9,240,534 -2.17(-5.91%)
Oct 19, 2011 37.42 37.42 36.61 36.79 2,729,409 -0.76(-2.02%)
Oct 18, 2011 37.26 37.77 36.41 37.55 2,748,737 +0.68(+1.85%)
Oct 17, 2011 37.67 37.76 36.71 36.87 2,097,398 -0.94(-2.49%)
Oct 14, 2011 38.20 38.20 37.02 37.81 2,471,518 -0.12(-0.32%)
Oct 13, 2011 37.17 38.07 37.16 37.93 2,363,781 +0.41(+1.08%)
Oct 12, 2011 37.02 38.03 36.94 37.53 4,999,451 +0.96(+2.62%)
Oct 11, 2011 36.49 36.94 36.10 36.57 2,984,893 -0.04(-0.12%)
Oct 10, 2011 35.66 36.66 35.39 36.61 2,394,208 +1.38(+3.92%)
Oct 07, 2011 35.35 35.69 34.77 35.23 2,808,006 +0.06(+0.17%)
Oct 06, 2011 34.78 35.41 33.89 35.17 4,259,842 +0.67(+1.95%)
Oct 05, 2011 33.42 34.63 32.58 34.50 3,196,516 +1.28(+3.85%)
Oct 04, 2011 31.12 33.25 31.12 33.22 4,534,398 +1.58(+4.99%)
Oct 03, 2011 32.57 33.09 31.52 31.64 3,546,993 -1.14(-3.48%)
Sep 30, 2011 32.69 33.47 32.39 32.78 3,219,330 -0.29(-0.89%)
Sep 29, 2011 33.26 33.81 32.31 33.07 2,470,187 +0.40(+1.21%)
Sep 28, 2011 33.97 34.09 32.62 32.67 2,812,482 -1.06(-3.15%)
Sep 27, 2011 33.40 34.63 33.10 33.74 2,940,273 +0.72(+2.17%)
Sep 26, 2011 32.44 33.05 31.41 33.02 4,629,085 +1.17(+3.69%)
Sep 23, 2011 31.63 32.29 31.28 31.85 3,616,200 +0.01(+0.03%)
Sep 22, 2011 31.98 32.38 31.23 31.84 4,525,331 -1.07(-3.25%)
Sep 21, 2011 33.45 33.83 32.90 32.91 3,156,697 -0.72(-2.13%)
Sep 20, 2011 33.23 33.73 32.88 33.62 3,463,536 +0.39(+1.17%)
Sep 19, 2011 33.33 33.65 32.41 33.24 5,594,872 -1.07(-3.12%)
Sep 16, 2011 34.14 34.63 34.06 34.31 2,820,566 +0.16(+0.45%)
Sep 15, 2011 34.67 35.19 33.91 34.15 4,088,687 -0.22(-0.65%)
Sep 14, 2011 33.19 34.85 33.11 34.38 5,619,872 +1.33(+4.02%)
Sep 13, 2011 32.27 33.13 32.04 33.05 3,386,289 +0.95(+2.96%)
Sep 12, 2011 31.54 32.25 31.40 32.10 4,393,964 +0.01(+0.03%)
Sep 09, 2011 31.65 32.71 31.52 32.09 4,629,355 +0.33(+1.03%)
Sep 08, 2011 31.96 32.55 31.44 31.76 3,383,395 -0.37(-1.15%)
Sep 07, 2011 31.22 32.42 31.10 32.13 2,934,217 +1.45(+4.73%)
Sep 06, 2011 30.24 30.74 30.14 30.68 2,949,514 -0.58(-1.85%)
Sep 02, 2011 31.32 31.76 31.04 31.26 2,383,159 -0.31(-0.98%)
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.