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 33.74 34.12 32.78 32.83 2,420,833 -0.84(-2.49%)
Jun 29, 2010 34.43 34.49 33.40 33.67 2,976,128 -1.05(-3.03%)
Jun 25, 2010 34.69 35.12 33.96 34.72 2,379,263 +0.24(+0.70%)
Jun 24, 2010 34.94 34.96 34.09 34.48 1,830,746 -0.47(-1.36%)
Jun 23, 2010 34.99 35.37 34.25 34.95 2,827,090 -0.06(-0.17%)
Jun 22, 2010 36.29 36.50 34.95 35.01 2,536,393 -1.10(-3.06%)
Jun 21, 2010 36.72 36.98 35.87 36.12 1,807,728 -0.10(-0.29%)
Jun 18, 2010 36.62 37.06 36.13 36.22 2,866,105 -0.59(-1.59%)
Jun 17, 2010 36.89 37.09 36.13 36.81 1,389,558 -0.06(-0.16%)
Jun 16, 2010 36.34 37.45 36.11 36.87 2,900,257 +0.20(+0.54%)
Jun 15, 2010 35.06 36.78 34.94 36.67 3,900,611 +1.82(+5.22%)
Jun 14, 2010 35.05 35.39 34.75 34.85 1,910,460 +0.22(+0.62%)
Jun 11, 2010 33.31 34.68 33.13 34.63 2,262,553 +0.64(+1.88%)
Jun 10, 2010 32.80 34.06 32.79 33.99 3,513,015 +2.02(+6.31%)
Jun 09, 2010 32.60 33.55 31.85 31.98 2,715,122 -0.50(-1.54%)
Jun 08, 2010 32.20 32.55 31.36 32.48 4,034,430 +0.32(+0.99%)
Jun 07, 2010 33.72 34.07 32.11 32.16 4,048,401 -1.52(-4.53%)
Jun 04, 2010 34.28 35.25 33.55 33.68 2,887,152 -1.67(-4.72%)
Jun 03, 2010 34.33 35.50 34.24 35.35 5,075,357 +1.22(+3.56%)
Jun 02, 2010 32.18 34.17 32.18 34.13 3,791,150 +1.98(+6.17%)
Jun 01, 2010 32.47 33.43 32.14 32.15 2,054,207 -0.51(-1.56%)
May 28, 2010 32.72 32.93 32.03 32.66 2,220,674 -0.06(-0.18%)
May 27, 2010 32.22 32.76 32.22 32.72 2,609,804 +1.16(+3.69%)
May 26, 2010 32.18 32.57 31.44 31.55 2,503,698 -0.26(-0.81%)
May 25, 2010 30.66 32.02 30.47 31.81 2,975,957 +0.13(+0.41%)
May 24, 2010 32.14 32.78 31.66 31.68 2,476,562 -0.89(-2.73%)
May 21, 2010 31.61 33.24 31.13 32.57 3,284,854 +0.62(+1.94%)
May 20, 2010 31.63 32.71 31.38 31.95 2,712,861 -1.01(-3.06%)
May 19, 2010 32.83 33.97 32.09 32.96 3,157,921 +0.03(+0.08%)
May 18, 2010 34.10 34.21 32.82 32.93 2,451,464 -0.61(-1.83%)
May 17, 2010 33.18 33.78 32.50 33.55 2,270,318 +0.61(+1.86%)
May 14, 2010 33.32 33.38 32.23 32.93 2,565,680 -0.71(-2.10%)
May 13, 2010 34.05 34.68 33.49 33.64 1,326,283 -0.73(-2.13%)
May 12, 2010 33.88 34.48 33.68 34.37 1,604,055 +0.72(+2.15%)
May 11, 2010 34.02 34.12 33.14 33.65 1,984,626 -0.03(-0.08%)
May 10, 2010 33.21 33.75 32.93 33.68 2,860,051 +1.79(+5.63%)
May 07, 2010 32.47 33.02 30.85 31.88 3,513,659 -0.73(-2.25%)
May 06, 2010 33.20 34.08 30.64 32.61 3,215,470 -0.97(-2.88%)
May 05, 2010 33.91 34.49 33.19 33.58 3,507,814 -0.84(-2.43%)
May 04, 2010 35.22 35.33 33.84 34.42 3,711,136 -1.48(-4.13%)
May 03, 2010 35.02 36.06 34.87 35.90 1,681,880 +0.93(+2.66%)
Apr 30, 2010 36.63 36.69 34.82 34.97 2,890,133 -1.64(-4.48%)
Apr 29, 2010 36.01 36.77 35.64 36.61 1,931,103 +0.85(+2.36%)
Apr 28, 2010 35.62 36.19 35.15 35.76 2,424,696 +0.35(+1.00%)
Apr 27, 2010 36.50 37.21 35.38 35.41 3,538,932 -1.29(-3.53%)
Apr 26, 2010 36.88 37.45 36.69 36.70 2,308,747 -0.30(-0.82%)
Apr 23, 2010 36.71 37.21 36.31 37.01 4,192,289 +0.61(+1.68%)
Apr 22, 2010 34.20 36.65 33.31 36.39 5,922,552 +1.90(+5.50%)
Apr 21, 2010 34.87 35.26 33.98 34.49 2,842,812 -0.36(-1.04%)
Apr 20, 2010 34.92 35.03 34.37 34.86 2,475,214 +0.48(+1.41%)
Apr 19, 2010 34.22 34.62 33.88 34.37 2,712,588 -0.08(-0.23%)
Apr 16, 2010 34.16 34.50 33.78 34.45 2,629,679 +0.27(+0.78%)
Apr 15, 2010 34.68 34.69 33.94 34.18 1,974,908 -0.31(-0.90%)
Apr 14, 2010 33.75 34.62 33.70 34.49 3,325,180 +1.10(+3.31%)
Apr 13, 2010 33.30 33.51 33.03 33.39 1,303,455 +0.09(+0.26%)
Apr 12, 2010 33.10 33.68 33.03 33.30 1,457,087 +0.11(+0.34%)
Apr 09, 2010 32.85 33.28 32.64 33.19 1,696,861 +0.35(+1.05%)
Apr 08, 2010 33.03 33.08 32.46 32.85 2,134,504 -0.43(-1.30%)
Apr 07, 2010 32.86 33.45 32.36 33.28 3,425,957 +0.25(+0.76%)
Apr 06, 2010 32.80 33.29 32.75 33.03 2,070,385 -0.09(-0.26%)
Apr 05, 2010 32.59 33.28 32.56 33.11 1,989,847 +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.