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 (%)
Jun 28, 2013 38.35 38.76 38.07 38.27 2,936,499 -0.43(-1.12%)
Jun 27, 2013 38.77 38.97 38.62 38.70 0 +0.17(+0.45%)
Jun 26, 2013 39.51 39.59 38.11 38.53 0 -0.46(-1.17%)
Jun 25, 2013 38.27 39.26 37.99 38.98 0 +1.43(+3.82%)
Jun 24, 2013 38.47 38.63 37.41 37.55 0 -1.29(-3.31%)
Jun 21, 2013 38.91 39.08 38.40 38.84 2,405,862 +0.16(+0.42%)
Jun 20, 2013 40.10 40.39 38.40 38.67 0 -1.99(-4.88%)
Jun 19, 2013 41.19 41.66 40.65 40.66 0 -0.49(-1.20%)
Jun 18, 2013 40.75 41.16 40.75 41.15 1,654,568 +0.35(+0.87%)
Jun 17, 2013 40.91 41.41 40.52 40.80 0 +0.16(+0.40%)
Jun 14, 2013 41.05 41.36 40.57 40.63 0 -0.33(-0.80%)
Jun 13, 2013 39.81 41.16 39.80 40.96 2,380,874 +0.93(+2.33%)
Jun 12, 2013 40.93 41.07 39.87 40.03 2,215,499 -0.41(-1.02%)
Jun 11, 2013 41.24 41.51 40.42 40.44 1,746,093 -1.44(-3.44%)
Jun 10, 2013 41.74 42.02 41.62 41.88 0 +0.11(+0.27%)
Jun 07, 2013 41.14 41.86 41.02 41.77 0 +0.89(+2.17%)
Jun 06, 2013 40.91 41.19 40.42 40.88 0 +0.08(+0.19%)
Jun 05, 2013 41.24 41.50 40.75 40.80 0 -0.60(-1.46%)
Jun 04, 2013 41.54 41.66 40.88 41.41 0 -0.23(-0.56%)
Jun 03, 2013 40.99 42.40 40.91 41.64 4,184,442 +1.27(+3.14%)
May 31, 2013 40.96 41.25 40.37 40.37 2,151,825 -0.79(-1.93%)
May 30, 2013 40.53 41.43 40.40 41.17 0 +0.82(+2.03%)
May 29, 2013 40.66 41.09 40.01 40.35 1,747,972 -0.66(-1.62%)
May 28, 2013 40.74 41.25 40.17 41.01 1,430,993 +0.79(+1.95%)
May 24, 2013 40.01 40.35 39.84 40.23 0 -0.17(-0.43%)
May 23, 2013 40.21 40.52 39.99 40.40 0 -0.12(-0.30%)
May 22, 2013 41.38 41.55 40.24 40.52 0 -0.84(-2.02%)
May 21, 2013 41.40 41.53 41.19 41.36 0 -0.02(-0.04%)
May 20, 2013 41.28 41.64 41.15 41.37 0 -0.09(-0.21%)
May 17, 2013 41.23 41.52 41.22 41.46 0 +0.43(+1.05%)
May 16, 2013 41.51 41.64 40.98 41.03 2,251,847 -0.55(-1.33%)
May 15, 2013 40.81 41.75 40.77 41.58 0 +1.08(+2.66%)
May 13, 2013 40.55 40.66 40.17 40.50 0 +0.01(+0.02%)
May 10, 2013 40.69 40.90 40.38 40.49 0 -0.27(-0.66%)
May 09, 2013 40.17 40.90 40.14 40.76 1,857,856 +0.36(+0.90%)
May 08, 2013 39.57 40.65 39.42 40.40 3,174,140 +0.66(+1.65%)
May 07, 2013 39.93 40.05 39.38 39.74 0 -0.20(-0.50%)
May 06, 2013 39.84 40.13 39.54 39.94 0 +0.23(+0.59%)
May 03, 2013 39.72 39.87 39.59 39.71 0 +0.31(+0.79%)
May 02, 2013 39.66 40.01 39.24 39.40 0 +0.04(+0.11%)
May 01, 2013 39.66 39.82 39.22 39.35 0 -0.53(-1.34%)
Apr 30, 2013 39.33 40.04 39.19 39.89 0 +0.55(+1.40%)
Apr 29, 2013 39.44 39.59 39.20 39.34 4,035,852 -0.08(-0.20%)
Apr 26, 2013 39.23 39.71 39.37 39.42 4,957,640 +0.04(+0.11%)
Apr 25, 2013 37.97 40.32 37.97 39.37 5,623,663 +2.24(+6.02%)
Apr 24, 2013 36.63 37.32 36.61 37.14 2,093,523 +0.44(+1.20%)
Apr 23, 2013 36.42 37.11 36.17 36.70 2,748,923 +0.58(+1.60%)
Apr 22, 2013 35.95 36.48 35.11 36.12 2,704,378 +0.19(+0.53%)
Apr 19, 2013 35.70 36.18 35.24 35.93 1,765,832 +0.30(+0.85%)
Apr 18, 2013 36.14 36.25 35.49 35.63 3,117,546 -0.19(-0.53%)
Apr 17, 2013 35.65 36.54 35.57 35.82 5,052,110 +0.02(+0.05%)
Apr 16, 2013 34.99 35.83 34.47 35.80 3,820,553 +0.91(+2.62%)
Apr 15, 2013 35.79 35.99 34.80 34.88 2,828,387 -1.20(-3.32%)
Apr 12, 2013 36.60 36.77 35.70 36.08 2,114,945 -0.85(-2.31%)
Apr 11, 2013 36.81 37.78 36.74 36.94 3,441,511 +0.63(+1.74%)
Apr 10, 2013 35.77 36.37 35.52 36.31 1,575,230 +0.79(+2.21%)
Apr 09, 2013 35.69 35.81 35.17 35.52 2,145,707 -0.08(-0.22%)
Apr 08, 2013 35.26 35.62 34.82 35.60 1,274,349 +0.41(+1.18%)
Apr 05, 2013 35.05 35.35 34.57 35.19 1,906,186 -0.40(-1.12%)
Apr 04, 2013 34.90 35.64 34.75 35.58 2,199,869 +0.66(+1.88%)
Apr 03, 2013 35.26 35.46 34.69 34.93 3,147,502 -0.19(-0.54%)
Apr 02, 2013 35.31 35.56 34.94 35.12 2,308,459 -0.09(-0.27%)
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.