Skip to main content

Lam Research (NQ: LRCX )

971.57 +5.90 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 36.13 36.27 35.49 35.57 1,811,943 -0.43(-1.20%)
Jan 30, 2013 36.00 36.31 35.90 36.00 1,927,728 -0.08(-0.22%)
Jan 29, 2013 35.92 36.16 35.48 36.08 2,424,965 -0.01(-0.02%)
Jan 28, 2013 35.96 36.52 35.92 36.09 3,866,018 -0.09(-0.24%)
Jan 25, 2013 34.56 36.42 34.51 36.18 6,444,220 +2.01(+5.87%)
Jan 24, 2013 34.31 34.75 33.44 34.17 4,280,670 -0.50(-1.45%)
Jan 23, 2013 34.82 34.95 34.28 34.67 3,005,856 +0.02(+0.05%)
Jan 22, 2013 34.66 34.82 34.37 34.66 2,410,485 -0.03(-0.10%)
Jan 18, 2013 34.70 35.64 34.47 34.69 5,187,431 +0.04(+0.12%)
Jan 17, 2013 33.17 34.79 33.17 34.65 5,182,365 +1.51(+4.57%)
Jan 16, 2013 32.84 33.19 32.84 33.13 1,410,155 +0.21(+0.63%)
Jan 15, 2013 32.79 33.24 32.77 32.93 2,336,619 -0.12(-0.37%)
Jan 14, 2013 33.07 33.38 32.67 33.05 1,668,504 -0.19(-0.57%)
Jan 11, 2013 32.80 33.25 32.80 33.24 1,948,557 +0.51(+1.56%)
Jan 10, 2013 32.64 33.10 32.53 32.73 1,895,328 +0.48(+1.50%)
Jan 09, 2013 32.08 32.30 32.04 32.24 1,696,634 +0.27(+0.84%)
Jan 08, 2013 32.42 32.61 31.92 31.98 1,967,397 -0.51(-1.57%)
Jan 07, 2013 32.66 32.79 32.30 32.49 1,958,143 -0.43(-1.31%)
Jan 04, 2013 32.90 33.13 32.82 32.92 1,946,963 +0.08(+0.24%)
Jan 03, 2013 32.91 33.25 32.50 32.84 3,947,651 -0.65(-1.94%)
Jan 02, 2013 33.07 33.51 31.24 33.49 4,960,324 +2.25(+7.20%)
Dec 31, 2012 30.88 31.34 30.54 31.24 2,365,094 +0.40(+1.29%)
Dec 28, 2012 30.95 31.40 30.82 30.84 1,615,885 -0.27(-0.86%)
Dec 27, 2012 31.49 31.52 30.73 31.11 2,681,671 -0.41(-1.29%)
Dec 26, 2012 31.95 31.99 31.45 31.52 1,646,866 -0.43(-1.35%)
Dec 24, 2012 31.21 32.15 31.10 31.95 1,763,180 +0.61(+1.96%)
Dec 21, 2012 31.20 31.56 30.96 31.34 10,483,871 -0.30(-0.96%)
Dec 20, 2012 31.68 31.86 31.34 31.64 2,372,639 +0.08(+0.25%)
Dec 19, 2012 31.85 32.14 31.55 31.56 2,911,487 -0.31(-0.98%)
Dec 18, 2012 31.38 31.98 31.31 31.87 3,039,608 +0.50(+1.60%)
Dec 17, 2012 31.42 31.91 31.09 31.37 4,158,948 -0.08(-0.25%)
Dec 14, 2012 31.21 31.68 31.21 31.45 2,812,316 +0.11(+0.36%)
Dec 13, 2012 31.08 31.56 30.85 31.34 2,500,426 +0.16(+0.53%)
Dec 12, 2012 31.53 31.81 31.13 31.17 2,458,094 -0.26(-0.83%)
Dec 11, 2012 31.24 31.69 31.12 31.43 3,299,019 +0.26(+0.83%)
Dec 10, 2012 30.52 31.26 30.51 31.17 1,914,430 +0.51(+1.67%)
Dec 07, 2012 30.47 30.78 30.36 30.66 1,878,540 +0.31(+1.03%)
Dec 06, 2012 30.42 30.61 30.16 30.35 2,473,062 -0.14(-0.45%)
Dec 05, 2012 30.70 30.73 30.20 30.49 3,150,568 -0.22(-0.70%)
Dec 04, 2012 30.10 30.74 30.00 30.70 3,100,094 +0.34(+1.11%)
Nov 30, 2012 30.47 30.63 30.31 30.37 4,337,565 -0.03(-0.11%)
Nov 29, 2012 30.70 30.95 30.25 30.40 2,265,144 -0.22(-0.73%)
Nov 28, 2012 30.10 30.66 29.69 30.63 2,574,779 +0.44(+1.46%)
Nov 27, 2012 30.18 30.67 30.02 30.19 2,436,444 -0.29(-0.96%)
Nov 26, 2012 30.44 30.89 30.44 30.48 2,778,894 -0.08(-0.25%)
Nov 23, 2012 30.08 30.80 29.88 30.56 1,190,946 +0.73(+2.43%)
Nov 21, 2012 30.00 30.02 29.67 29.83 3,093,071 -0.04(-0.14%)
Nov 20, 2012 29.88 30.00 29.51 29.87 3,789,991 -0.11(-0.37%)
Nov 19, 2012 30.17 30.45 29.80 29.99 3,338,140 +0.14(+0.46%)
Nov 16, 2012 29.97 30.02 29.29 29.85 5,100,721 -0.09(-0.29%)
Nov 15, 2012 30.68 30.77 29.74 29.93 4,380,658 -0.68(-2.23%)
Nov 14, 2012 31.59 31.60 30.57 30.62 2,318,025 -0.78(-2.47%)
Nov 13, 2012 31.39 31.75 31.31 31.39 1,894,612 -0.32(-1.01%)
Nov 12, 2012 31.57 31.91 31.37 31.72 2,277,062 +0.22(+0.69%)
Nov 09, 2012 31.14 31.98 31.07 31.50 3,288,871 +0.42(+1.36%)
Nov 08, 2012 31.23 31.59 31.08 31.08 3,332,988 -0.20(-0.64%)
Nov 07, 2012 32.23 32.24 31.08 31.27 4,363,652 -1.31(-4.03%)
Nov 06, 2012 32.62 32.98 32.28 32.59 5,551,252 +0.73(+2.31%)
Nov 05, 2012 31.09 32.14 31.04 31.85 2,972,355 +0.67(+2.16%)
Nov 02, 2012 31.91 31.95 31.17 31.18 3,815,290 -0.74(-2.33%)
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.