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 (%)
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%)
Nov 01, 2011 36.08 37.04 35.83 36.39 2,918,290 -0.69(-1.86%)
Oct 31, 2011 37.68 37.85 36.76 37.08 2,788,059 -1.15(-3.00%)
Oct 28, 2011 37.58 38.28 37.28 38.23 2,250,202 +0.42(+1.12%)
Oct 27, 2011 37.51 38.18 37.15 37.81 3,737,748 +1.86(+5.18%)
Oct 26, 2011 36.84 37.07 35.31 35.94 3,552,298 -0.65(-1.77%)
Oct 25, 2011 36.44 37.38 36.36 36.59 5,284,891 -0.02(-0.05%)
Oct 24, 2011 35.35 36.74 35.14 36.61 3,746,163 +1.58(+4.51%)
Oct 21, 2011 35.01 35.56 34.72 35.03 2,550,632 +0.43(+1.25%)
Oct 20, 2011 34.54 34.76 32.78 34.60 9,245,408 -2.17(-5.91%)
Oct 19, 2011 37.40 37.40 36.59 36.77 2,730,848 -0.76(-2.02%)
Oct 18, 2011 37.24 37.75 36.39 37.53 2,750,187 +0.68(+1.85%)
Oct 17, 2011 37.65 37.74 36.69 36.85 2,098,504 -0.94(-2.49%)
Oct 14, 2011 38.18 38.18 37.01 37.79 2,472,822 -0.12(-0.32%)
Oct 13, 2011 37.15 38.05 37.14 37.91 2,365,028 +0.41(+1.08%)
Oct 12, 2011 37.00 38.01 36.92 37.51 5,002,088 +0.96(+2.62%)
Oct 11, 2011 36.47 36.92 36.08 36.55 2,986,467 -0.04(-0.12%)
Oct 10, 2011 35.64 36.64 35.37 36.59 2,395,471 +1.38(+3.92%)
Oct 07, 2011 35.33 35.67 34.75 35.21 2,809,487 +0.06(+0.17%)
Oct 06, 2011 34.76 35.39 33.87 35.15 4,262,089 +0.67(+1.95%)
Oct 05, 2011 33.40 34.62 32.56 34.48 3,198,202 +1.28(+3.85%)
Oct 04, 2011 31.11 33.24 31.11 33.20 4,536,790 +1.58(+4.99%)
Oct 03, 2011 32.55 33.07 31.50 31.62 3,548,864 -1.14(-3.48%)
Sep 30, 2011 32.67 33.45 32.37 32.76 3,221,028 -0.29(-0.89%)
Sep 29, 2011 33.24 33.79 32.30 33.05 2,471,490 +0.40(+1.22%)
Sep 28, 2011 33.95 34.08 32.61 32.66 2,813,965 -1.06(-3.15%)
Sep 27, 2011 33.38 34.61 33.08 33.72 2,941,823 +0.72(+2.17%)
Sep 26, 2011 32.42 33.04 31.39 33.00 4,631,526 +1.17(+3.69%)
Sep 23, 2011 31.61 32.27 31.26 31.83 3,618,108 +0.01(+0.03%)
Sep 22, 2011 31.96 32.36 31.21 31.82 4,527,718 -1.07(-3.25%)
Sep 21, 2011 33.43 33.81 32.88 32.89 3,158,362 -0.72(-2.13%)
Sep 20, 2011 33.21 33.71 32.86 33.61 3,465,363 +0.39(+1.17%)
Sep 19, 2011 33.31 33.63 32.39 33.22 5,597,823 -1.07(-3.12%)
Sep 16, 2011 34.12 34.62 34.04 34.29 2,822,054 +0.16(+0.45%)
Sep 15, 2011 34.65 35.17 33.89 34.13 4,090,843 -0.22(-0.65%)
Sep 14, 2011 33.18 34.83 33.09 34.36 5,622,836 +1.33(+4.02%)
Sep 13, 2011 32.25 33.11 32.02 33.03 3,388,075 +0.95(+2.96%)
Sep 12, 2011 31.53 32.23 31.38 32.08 4,396,281 +0.01(+0.03%)
Sep 09, 2011 31.63 32.69 31.50 32.07 4,631,797 +0.33(+1.03%)
Sep 08, 2011 31.94 32.54 31.42 31.74 3,385,180 -0.37(-1.15%)
Sep 07, 2011 31.21 32.40 31.09 32.11 2,935,765 +1.45(+4.73%)
Sep 06, 2011 30.23 30.73 30.12 30.67 2,951,070 -0.58(-1.85%)
Sep 02, 2011 31.30 31.74 31.02 31.24 2,384,416 -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.