Skip to main content

Lam Research (NQ: LRCX )

1,071.70 +35.72 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.05 17.59 16.74 16.88 5,165,279 -0.56(-3.22%)
Feb 26, 2009 18.12 18.71 17.25 17.44 5,148,411 -0.22(-1.27%)
Feb 25, 2009 16.88 18.18 16.46 17.67 6,515,558 +0.72(+4.28%)
Feb 24, 2009 16.02 17.05 16.02 16.94 4,116,766 +0.92(+5.77%)
Feb 23, 2009 16.89 17.09 15.91 16.02 3,766,302 -0.89(-5.26%)
Feb 20, 2009 16.47 17.30 16.04 16.91 4,292,090 +0.48(+2.94%)
Feb 19, 2009 17.30 17.36 16.42 16.42 2,962,584 -0.70(-4.08%)
Feb 18, 2009 17.31 17.55 16.64 17.12 3,758,325 -0.12(-0.70%)
Feb 17, 2009 17.76 18.13 17.16 17.24 3,125,857 -1.48(-7.88%)
Feb 13, 2009 17.99 19.01 17.99 18.72 4,088,888 +0.72(+3.98%)
Feb 12, 2009 17.49 18.32 17.14 18.00 5,204,184 +0.42(+2.41%)
Feb 11, 2009 18.13 18.23 17.24 17.58 3,384,229 -0.42(-2.35%)
Feb 10, 2009 18.42 19.41 17.86 18.00 4,367,343 -0.61(-3.29%)
Feb 09, 2009 18.70 19.10 18.31 18.62 2,118,220 -0.18(-0.96%)
Feb 06, 2009 18.33 18.84 17.93 18.80 3,023,239 +0.75(+4.16%)
Feb 05, 2009 16.78 18.30 16.67 18.05 3,971,622 +0.72(+4.19%)
Feb 04, 2009 17.26 17.87 16.88 17.32 3,864,190 +0.19(+1.11%)
Feb 03, 2009 17.06 17.23 16.48 17.13 4,992,481 +0.15(+0.86%)
Feb 02, 2009 17.26 17.69 16.45 16.98 6,347,354 -0.46(-2.62%)
Jan 30, 2009 17.99 18.62 17.26 17.44 5,050,974 -0.77(-4.22%)
Jan 29, 2009 18.75 19.27 17.39 18.21 10,523,145 -2.41(-11.68%)
Jan 28, 2009 19.82 20.95 19.57 20.62 4,701,132 +1.27(+6.56%)
Jan 27, 2009 18.73 19.63 18.64 19.35 2,098,910 +0.55(+2.94%)
Jan 26, 2009 18.86 19.48 18.50 18.80 3,326,365 -0.11(-0.59%)
Jan 23, 2009 17.54 19.28 17.45 18.91 4,539,005 +1.17(+6.57%)
Jan 22, 2009 17.86 18.46 17.22 17.74 3,481,302 -0.54(-2.97%)
Jan 21, 2009 18.25 18.47 17.33 18.29 3,696,047 +0.26(+1.44%)
Jan 20, 2009 18.90 19.30 18.03 18.03 3,820,449 -1.10(-5.77%)
Jan 16, 2009 18.77 19.38 18.25 19.13 4,202,943 +0.90(+4.92%)
Jan 15, 2009 17.55 18.56 17.05 18.24 4,853,117 +0.59(+3.32%)
Jan 14, 2009 18.27 18.56 17.55 17.65 2,812,946 -1.02(-5.46%)
Jan 13, 2009 18.93 19.58 18.30 18.67 3,924,747 -0.56(-2.92%)
Jan 12, 2009 20.15 20.21 18.89 19.23 3,681,005 -1.05(-5.19%)
Jan 09, 2009 20.22 20.36 19.51 20.28 3,555,608 +0.13(+0.64%)
Jan 08, 2009 19.51 20.26 19.19 20.15 2,999,188 +0.60(+3.05%)
Jan 07, 2009 19.83 19.91 18.90 19.56 3,001,770 -0.60(-3.00%)
Jan 06, 2009 19.30 20.44 18.81 20.16 3,632,392 +1.18(+6.23%)
Jan 05, 2009 18.66 19.28 18.50 18.98 2,201,589 -0.04(-0.23%)
Jan 02, 2009 18.53 19.14 17.82 19.02 3,036,787 +0.66(+3.57%)
Dec 31, 2008 18.73 18.81 18.15 18.37 2,803,246 -0.41(-2.21%)
Dec 30, 2008 17.99 18.99 17.93 18.78 2,940,275 +0.85(+4.72%)
Dec 29, 2008 18.16 18.19 17.68 17.93 1,783,407 -0.08(-0.43%)
Dec 26, 2008 18.13 18.13 17.80 18.01 888,362 +0.00(+0.00%)
Dec 24, 2008 17.93 18.08 17.86 18.01 885,565 +0.07(+0.39%)
Dec 23, 2008 18.53 18.61 17.58 17.94 2,483,980 -0.55(-2.99%)
Dec 22, 2008 19.04 19.04 17.98 18.50 2,692,097 -0.54(-2.86%)
Dec 19, 2008 19.25 20.02 18.57 19.04 4,825,512 +0.13(+0.68%)
Dec 18, 2008 19.80 20.02 18.52 18.91 3,285,189 -0.85(-4.32%)
Dec 17, 2008 19.14 20.23 18.87 19.76 3,748,758 +0.37(+1.91%)
Dec 16, 2008 18.79 19.44 18.50 19.39 4,758,379 +0.90(+4.85%)
Dec 15, 2008 19.86 19.86 18.14 18.50 4,997,185 -1.37(-6.91%)
Dec 12, 2008 17.86 20.13 17.83 19.87 4,120,714 +1.86(+10.30%)
Dec 11, 2008 18.56 19.13 17.82 18.01 2,194,192 -0.80(-4.27%)
Dec 10, 2008 18.73 19.25 18.17 18.81 3,035,197 +0.30(+1.63%)
Dec 09, 2008 17.20 19.82 16.87 18.51 6,108,496 +1.08(+6.19%)
Dec 08, 2008 17.56 17.77 17.01 17.43 3,564,165 -0.09(-0.54%)
Dec 05, 2008 16.48 17.59 15.98 17.53 2,648,732 +0.80(+4.80%)
Dec 04, 2008 17.23 18.01 16.39 16.73 2,229,576 -0.85(-4.81%)
Dec 03, 2008 16.79 17.63 15.97 17.57 2,684,130 +1.09(+6.60%)
Dec 02, 2008 16.38 16.96 15.99 16.48 2,655,409 +0.03(+0.16%)
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.