Skip to main content

Lam Research (NQ: LRCX )

1,087.80 +5.06 (+0.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 36.76 36.96 36.50 36.51 2,459,248 -0.17(-0.47%)
Feb 27, 2013 35.92 36.84 35.76 36.68 2,006,884 +0.73(+2.04%)
Feb 26, 2013 35.44 36.11 35.37 35.95 2,487,734 +0.68(+1.93%)
Feb 25, 2013 36.39 36.82 35.26 35.26 1,769,027 -1.01(-2.78%)
Feb 22, 2013 35.16 36.40 35.16 36.27 2,419,735 +0.97(+2.74%)
Feb 21, 2013 36.28 36.29 35.16 35.31 3,506,654 -0.91(-2.50%)
Feb 20, 2013 37.00 37.09 36.13 36.21 2,238,777 -0.67(-1.82%)
Feb 19, 2013 36.81 37.30 36.74 36.89 1,816,533 +0.21(+0.56%)
Feb 15, 2013 37.11 37.11 36.52 36.68 2,069,805 -0.35(-0.93%)
Feb 14, 2013 36.99 37.41 36.78 37.02 2,395,434 -0.03(-0.07%)
Feb 13, 2013 37.09 37.44 36.86 37.05 3,085,019 +0.08(+0.21%)
Feb 12, 2013 37.02 37.02 36.57 36.97 3,086,113 +0.11(+0.30%)
Feb 11, 2013 36.86 36.98 36.51 36.86 1,300,830 +0.09(+0.23%)
Feb 08, 2013 36.70 37.21 36.63 36.77 1,655,997 +0.19(+0.52%)
Feb 07, 2013 36.52 36.70 36.16 36.58 2,186,967 -0.16(-0.42%)
Feb 06, 2013 36.48 36.90 36.22 36.74 2,513,989 +0.53(+1.45%)
Feb 04, 2013 35.78 36.90 35.74 36.21 4,574,927 +0.21(+0.58%)
Feb 01, 2013 35.71 36.25 35.70 36.01 2,305,762 +0.50(+1.41%)
Jan 31, 2013 36.06 36.20 35.42 35.51 1,815,331 -0.43(-1.20%)
Jan 30, 2013 35.93 36.24 35.83 35.94 1,931,332 -0.08(-0.22%)
Jan 29, 2013 35.85 36.09 35.41 36.01 2,429,499 -0.01(-0.02%)
Jan 28, 2013 35.89 36.45 35.85 36.02 3,873,246 -0.09(-0.24%)
Jan 25, 2013 34.50 36.35 34.44 36.11 6,456,269 +2.00(+5.87%)
Jan 24, 2013 34.25 34.69 33.37 34.11 4,288,674 -0.50(-1.45%)
Jan 23, 2013 34.75 34.88 34.22 34.61 3,011,476 +0.02(+0.05%)
Jan 22, 2013 34.60 34.75 34.31 34.59 2,414,992 -0.03(-0.10%)
Jan 18, 2013 34.63 35.57 34.41 34.63 5,197,129 +0.04(+0.12%)
Jan 17, 2013 33.11 34.72 33.11 34.58 5,192,054 +1.51(+4.57%)
Jan 16, 2013 32.78 33.12 32.78 33.07 1,412,791 +0.21(+0.63%)
Jan 15, 2013 32.73 33.18 32.71 32.86 2,340,988 -0.12(-0.37%)
Jan 14, 2013 33.01 33.32 32.61 32.99 1,671,624 -0.19(-0.57%)
Jan 11, 2013 32.74 33.19 32.74 33.18 1,952,200 +0.51(+1.56%)
Jan 10, 2013 32.58 33.04 32.47 32.67 1,898,871 +0.48(+1.50%)
Jan 09, 2013 32.02 32.24 31.98 32.18 1,699,807 +0.27(+0.84%)
Jan 08, 2013 32.36 32.55 31.86 31.92 1,971,075 -0.51(-1.57%)
Jan 07, 2013 32.60 32.73 32.23 32.42 1,961,804 -0.43(-1.31%)
Jan 04, 2013 32.84 33.06 32.76 32.86 1,950,603 +0.08(+0.24%)
Jan 03, 2013 32.85 33.19 32.44 32.78 3,955,032 -0.65(-1.94%)
Jan 02, 2013 33.01 33.45 31.18 33.43 4,969,598 +2.24(+7.20%)
Dec 31, 2012 30.82 31.28 30.48 31.18 2,369,516 +0.40(+1.29%)
Dec 28, 2012 30.89 31.34 30.76 30.78 1,618,906 -0.27(-0.86%)
Dec 27, 2012 31.43 31.46 30.67 31.05 2,686,684 -0.41(-1.29%)
Dec 26, 2012 31.89 31.93 31.39 31.46 1,649,945 -0.43(-1.35%)
Dec 24, 2012 31.16 32.09 31.04 31.89 1,766,476 +0.61(+1.96%)
Dec 21, 2012 31.14 31.50 30.91 31.28 10,503,473 -0.30(-0.96%)
Dec 20, 2012 31.62 31.80 31.28 31.58 2,377,075 +0.08(+0.25%)
Dec 19, 2012 31.79 32.08 31.49 31.50 2,916,931 -0.31(-0.98%)
Dec 18, 2012 31.32 31.92 31.25 31.81 3,045,291 +0.50(+1.60%)
Dec 17, 2012 31.36 31.86 31.03 31.31 4,166,724 -0.08(-0.25%)
Dec 14, 2012 31.15 31.62 31.15 31.39 2,817,574 +0.11(+0.36%)
Dec 13, 2012 31.03 31.50 30.79 31.28 2,505,101 +0.16(+0.53%)
Dec 12, 2012 31.48 31.75 31.07 31.11 2,462,690 -0.26(-0.83%)
Dec 11, 2012 31.18 31.63 31.06 31.37 3,305,188 +0.26(+0.83%)
Dec 10, 2012 30.47 31.20 30.45 31.11 1,918,010 +0.51(+1.67%)
Dec 07, 2012 30.41 30.72 30.30 30.60 1,882,052 +0.31(+1.03%)
Dec 06, 2012 30.36 30.55 30.10 30.29 2,477,686 -0.14(-0.45%)
Dec 05, 2012 30.65 30.67 30.15 30.43 3,156,458 -0.22(-0.70%)
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.