Skip to main content

Lam Research (NQ: LRCX )

1,050.35 -10.96 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 30.80 31.26 30.47 31.17 2,370,765 +0.40(+1.29%)
Dec 28, 2012 30.87 31.32 30.74 30.77 1,619,760 -0.27(-0.86%)
Dec 27, 2012 31.42 31.44 30.66 31.04 2,688,102 -0.41(-1.29%)
Dec 26, 2012 31.87 31.92 31.37 31.44 1,650,815 -0.43(-1.35%)
Dec 24, 2012 31.14 32.07 31.03 31.87 1,767,408 +0.61(+1.96%)
Dec 21, 2012 31.12 31.48 30.89 31.26 10,509,013 -0.30(-0.96%)
Dec 20, 2012 31.61 31.79 31.26 31.56 2,378,329 +0.08(+0.25%)
Dec 19, 2012 31.77 32.06 31.48 31.48 2,918,469 -0.31(-0.98%)
Dec 18, 2012 31.30 31.90 31.23 31.80 3,046,898 +0.50(+1.60%)
Dec 17, 2012 31.35 31.84 31.01 31.29 4,168,922 -0.08(-0.25%)
Dec 14, 2012 31.13 31.61 31.13 31.37 2,819,061 +0.11(+0.36%)
Dec 13, 2012 31.01 31.48 30.78 31.26 2,506,422 +0.16(+0.53%)
Dec 12, 2012 31.46 31.73 31.05 31.10 2,463,989 -0.26(-0.83%)
Dec 11, 2012 31.17 31.61 31.04 31.36 3,306,931 +0.26(+0.83%)
Dec 10, 2012 30.45 31.18 30.43 31.10 1,919,021 +0.51(+1.67%)
Dec 07, 2012 30.40 30.71 30.29 30.59 1,883,045 +0.31(+1.03%)
Dec 06, 2012 30.35 30.54 30.08 30.28 2,478,993 -0.14(-0.45%)
Dec 05, 2012 30.63 30.66 30.13 30.41 3,158,123 -0.22(-0.70%)
Dec 04, 2012 30.03 30.67 29.93 30.63 3,107,528 +0.34(+1.11%)
Nov 30, 2012 30.40 30.55 30.23 30.29 4,347,967 -0.03(-0.11%)
Nov 29, 2012 30.63 30.87 30.18 30.33 2,270,576 -0.22(-0.73%)
Nov 28, 2012 30.03 30.59 29.62 30.55 2,580,953 +0.44(+1.46%)
Nov 27, 2012 30.10 30.60 29.95 30.11 2,442,287 -0.29(-0.96%)
Nov 26, 2012 30.37 30.81 30.37 30.41 2,785,558 -0.08(-0.25%)
Nov 23, 2012 30.01 30.73 29.81 30.48 1,193,802 +0.72(+2.43%)
Nov 21, 2012 29.93 29.95 29.60 29.76 3,100,489 -0.04(-0.14%)
Nov 20, 2012 29.81 29.92 29.44 29.80 3,799,080 -0.11(-0.37%)
Nov 19, 2012 30.10 30.38 29.73 29.91 3,346,145 +0.14(+0.46%)
Nov 16, 2012 29.90 29.95 29.22 29.78 5,112,953 -0.09(-0.29%)
Nov 15, 2012 30.60 30.70 29.67 29.86 4,391,163 -0.68(-2.23%)
Nov 14, 2012 31.51 31.52 30.49 30.54 2,323,584 -0.77(-2.47%)
Nov 13, 2012 31.31 31.68 31.23 31.32 1,899,155 -0.32(-1.01%)
Nov 12, 2012 31.49 31.83 31.29 31.64 2,282,523 +0.22(+0.69%)
Nov 09, 2012 31.07 31.90 30.99 31.42 3,296,758 +0.42(+1.36%)
Nov 08, 2012 31.16 31.51 31.00 31.00 3,340,981 -0.20(-0.64%)
Nov 07, 2012 32.15 32.17 31.01 31.20 4,374,117 -1.31(-4.03%)
Nov 06, 2012 32.55 32.90 32.20 32.51 5,564,564 +0.73(+2.31%)
Nov 05, 2012 31.02 32.06 30.97 31.78 2,979,483 +0.67(+2.16%)
Nov 02, 2012 31.83 31.87 31.10 31.11 3,824,440 -0.74(-2.33%)
Nov 01, 2012 30.61 31.86 30.58 31.85 3,603,383 +1.31(+4.29%)
Oct 31, 2012 30.58 30.80 30.32 30.54 2,237,380 +0.03(+0.11%)
Oct 26, 2012 30.77 30.50 30.50 30.50 4,572,971 -0.28(-0.90%)
Oct 25, 2012 30.83 31.03 30.58 30.78 3,950,938 +0.20(+0.65%)
Oct 24, 2012 30.80 30.98 30.22 30.58 4,126,259 -0.07(-0.23%)
Oct 23, 2012 30.56 30.87 30.29 30.65 3,737,332 +0.14(+0.45%)
Oct 19, 2012 30.99 31.05 30.23 30.51 5,394,620 -0.55(-1.78%)
Oct 18, 2012 29.33 31.67 29.11 31.06 14,555,511 +2.10(+7.24%)
Oct 17, 2012 28.55 29.10 28.54 28.97 5,153,914 +0.12(+0.42%)
Oct 16, 2012 28.31 28.93 28.15 28.84 3,276,383 +0.66(+2.36%)
Oct 15, 2012 27.98 28.43 27.91 28.18 3,327,442 +0.18(+0.65%)
Oct 12, 2012 28.09 28.46 27.97 28.00 4,543,879 -0.22(-0.76%)
Oct 11, 2012 27.78 28.28 27.59 28.22 6,456,712 +0.71(+2.57%)
Oct 10, 2012 27.63 27.78 27.37 27.51 4,844,331 -0.21(-0.75%)
Oct 09, 2012 27.64 28.01 27.51 27.71 4,079,636 +0.01(+0.03%)
Oct 08, 2012 27.61 27.98 27.45 27.71 2,524,921 -0.12(-0.43%)
Oct 05, 2012 27.53 28.30 27.53 27.83 4,334,210 +0.41(+1.51%)
Oct 04, 2012 27.47 27.53 27.02 27.41 3,502,405 +0.03(+0.09%)
Oct 03, 2012 27.68 27.82 27.21 27.39 4,266,520 -0.30(-1.09%)
Oct 02, 2012 27.34 27.72 27.28 27.69 5,096,858 +0.46(+1.68%)
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.