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 (%)
Jun 30, 2010 33.76 34.13 32.80 32.85 2,419,557 -0.84(-2.49%)
Jun 29, 2010 34.45 34.50 33.42 33.68 2,974,559 -1.05(-3.03%)
Jun 25, 2010 34.71 35.13 33.98 34.74 2,378,009 +0.24(+0.70%)
Jun 24, 2010 34.96 34.97 34.11 34.50 1,829,781 -0.47(-1.36%)
Jun 23, 2010 35.01 35.38 34.27 34.97 2,825,600 -0.06(-0.17%)
Jun 22, 2010 36.31 36.52 34.97 35.03 2,535,056 -1.10(-3.06%)
Jun 21, 2010 36.74 37.00 35.89 36.14 1,806,775 -0.10(-0.29%)
Jun 18, 2010 36.64 37.08 36.15 36.24 2,864,594 -0.59(-1.59%)
Jun 17, 2010 36.91 37.11 36.15 36.83 1,388,825 -0.06(-0.16%)
Jun 16, 2010 36.36 37.47 36.13 36.89 2,898,728 +0.20(+0.54%)
Jun 15, 2010 35.07 36.80 34.96 36.69 3,898,555 +1.82(+5.22%)
Jun 14, 2010 35.07 35.41 34.77 34.87 1,909,453 +0.22(+0.62%)
Jun 11, 2010 33.33 34.70 33.15 34.65 2,261,360 +0.64(+1.88%)
Jun 10, 2010 32.81 34.08 32.80 34.01 3,511,163 +2.02(+6.31%)
Jun 09, 2010 32.61 33.56 31.86 31.99 2,713,691 -0.50(-1.54%)
Jun 08, 2010 32.22 32.56 31.38 32.49 4,032,304 +0.32(+0.99%)
Jun 07, 2010 33.74 34.09 32.12 32.17 4,046,267 -1.53(-4.53%)
Jun 04, 2010 34.30 35.26 33.57 33.70 2,885,630 -1.67(-4.72%)
Jun 03, 2010 34.35 35.52 34.25 35.37 5,072,682 +1.22(+3.56%)
Jun 02, 2010 32.20 34.19 32.20 34.15 3,789,152 +1.98(+6.17%)
Jun 01, 2010 32.48 33.44 32.16 32.17 2,053,124 -0.51(-1.56%)
May 28, 2010 32.74 32.95 32.04 32.67 2,219,504 -0.06(-0.18%)
May 27, 2010 32.23 32.78 32.23 32.74 2,608,428 +1.17(+3.69%)
May 26, 2010 32.20 32.59 31.46 31.57 2,502,378 -0.26(-0.81%)
May 25, 2010 30.67 32.04 30.49 31.83 2,974,388 +0.13(+0.41%)
May 24, 2010 32.16 32.80 31.67 31.70 2,475,256 -0.89(-2.73%)
May 21, 2010 31.62 33.25 31.15 32.59 3,283,123 +0.62(+1.94%)
May 20, 2010 31.65 32.73 31.40 31.97 2,711,431 -1.01(-3.06%)
May 19, 2010 32.85 33.99 32.11 32.98 3,156,257 +0.03(+0.08%)
May 18, 2010 34.12 34.23 32.84 32.95 2,450,172 -0.61(-1.83%)
May 17, 2010 33.19 33.80 32.52 33.56 2,269,121 +0.61(+1.86%)
May 14, 2010 33.34 33.40 32.24 32.95 2,564,327 -0.71(-2.10%)
May 13, 2010 34.06 34.69 33.51 33.66 1,325,584 -0.73(-2.13%)
May 12, 2010 33.90 34.50 33.70 34.39 1,603,209 +0.72(+2.15%)
May 11, 2010 34.04 34.13 33.16 33.67 1,983,580 -0.03(-0.08%)
May 10, 2010 33.23 33.77 32.95 33.69 2,858,543 +1.80(+5.63%)
May 07, 2010 32.48 33.04 30.87 31.90 3,511,807 -0.73(-2.25%)
May 06, 2010 33.22 34.10 30.66 32.63 3,213,775 -0.97(-2.88%)
May 05, 2010 33.93 34.50 33.21 33.60 3,505,965 -0.84(-2.43%)
May 04, 2010 35.24 35.35 33.86 34.44 3,709,179 -1.48(-4.13%)
May 03, 2010 35.04 36.08 34.89 35.92 1,680,993 +0.93(+2.66%)
Apr 30, 2010 36.65 36.71 34.84 34.99 2,888,609 -1.64(-4.48%)
Apr 29, 2010 36.03 36.79 35.66 36.63 1,930,085 +0.85(+2.36%)
Apr 28, 2010 35.64 36.21 35.17 35.78 2,423,418 +0.35(+1.00%)
Apr 27, 2010 36.52 37.23 35.40 35.43 3,537,066 -1.29(-3.53%)
Apr 26, 2010 36.90 37.47 36.71 36.72 2,307,530 -0.30(-0.82%)
Apr 23, 2010 36.73 37.23 36.33 37.02 4,190,079 +0.61(+1.68%)
Apr 22, 2010 34.22 36.67 33.33 36.41 5,919,430 +1.90(+5.50%)
Apr 21, 2010 34.89 35.28 34.00 34.51 2,841,314 -0.36(-1.04%)
Apr 20, 2010 34.94 35.05 34.38 34.88 2,473,909 +0.48(+1.41%)
Apr 19, 2010 34.24 34.63 33.90 34.39 2,711,158 -0.08(-0.23%)
Apr 16, 2010 34.18 34.52 33.80 34.47 2,628,292 +0.27(+0.78%)
Apr 15, 2010 34.69 34.71 33.96 34.20 1,973,866 -0.31(-0.90%)
Apr 14, 2010 33.77 34.64 33.72 34.51 3,323,428 +1.10(+3.31%)
Apr 13, 2010 33.31 33.53 33.05 33.41 1,302,768 +0.09(+0.26%)
Apr 12, 2010 33.12 33.70 33.05 33.32 1,456,319 +0.11(+0.34%)
Apr 09, 2010 32.86 33.30 32.66 33.21 1,695,967 +0.35(+1.05%)
Apr 08, 2010 33.05 33.10 32.48 32.86 2,133,378 -0.43(-1.30%)
Apr 07, 2010 32.88 33.47 32.38 33.30 3,424,151 +0.25(+0.76%)
Apr 06, 2010 32.81 33.30 32.77 33.05 2,069,294 -0.09(-0.26%)
Apr 05, 2010 32.61 33.30 32.58 33.13 1,988,798 +0.76(+2.35%)
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.