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 29, 2010 29.19 29.38 28.17 28.53 5,113,111 -0.32(-1.11%)
Jan 28, 2010 30.80 31.04 28.70 28.85 8,229,728 -1.87(-6.08%)
Jan 27, 2010 29.82 30.76 29.68 30.71 3,494,641 +0.47(+1.54%)
Jan 26, 2010 30.10 30.80 29.81 30.25 3,612,040 +0.10(+0.32%)
Jan 25, 2010 29.75 30.42 29.69 30.15 2,616,462 +0.52(+1.75%)
Jan 22, 2010 31.11 31.62 29.62 29.63 3,740,412 -1.90(-6.03%)
Jan 21, 2010 31.89 32.81 31.45 31.53 2,494,488 -0.44(-1.38%)
Jan 20, 2010 31.63 32.09 31.06 31.98 2,689,696 -0.03(-0.11%)
Jan 19, 2010 31.92 32.21 31.70 32.01 2,650,764 +0.19(+0.60%)
Jan 15, 2010 33.25 31.82 31.82 31.82 3,191,727 -1.31(-3.96%)
Jan 14, 2010 33.42 33.63 32.84 33.13 2,571,395 -0.45(-1.34%)
Jan 13, 2010 33.70 33.84 32.56 33.58 3,345,976 +0.10(+0.31%)
Jan 12, 2010 35.28 35.36 33.40 33.48 4,171,166 -2.32(-6.49%)
Jan 11, 2010 35.35 35.92 35.18 35.80 4,040,826 +0.93(+2.68%)
Jan 08, 2010 33.99 35.07 33.80 34.87 2,339,811 +0.86(+2.52%)
Jan 07, 2010 33.92 34.35 33.63 34.02 1,670,138 -0.06(-0.18%)
Jan 06, 2010 34.25 34.68 34.00 34.08 2,497,387 -0.16(-0.45%)
Jan 05, 2010 34.39 34.40 33.78 34.23 1,693,232 -0.23(-0.68%)
Jan 04, 2010 34.31 34.96 34.15 34.46 2,148,629 +0.58(+1.71%)
Dec 31, 2009 34.23 33.89 33.89 33.89 928,948 -0.23(-0.68%)
Dec 30, 2009 33.48 34.17 33.48 34.12 1,251,646 +0.58(+1.73%)
Dec 29, 2009 33.36 33.54 33.00 33.54 1,586,002 +0.32(+0.96%)
Dec 28, 2009 33.65 33.77 33.05 33.22 1,064,930 -0.41(-1.21%)
Dec 24, 2009 33.69 33.69 33.44 33.63 291,946 +0.16(+0.49%)
Dec 23, 2009 33.63 33.89 33.40 33.46 1,529,959 -0.15(-0.44%)
Dec 22, 2009 33.92 34.40 33.57 33.61 1,470,226 -0.23(-0.69%)
Dec 21, 2009 33.05 34.08 33.05 33.84 1,490,166 +0.98(+2.97%)
Dec 18, 2009 33.01 33.31 32.73 32.87 3,524,091 -0.04(-0.13%)
Dec 17, 2009 33.65 33.65 32.89 32.91 1,541,280 -0.82(-2.43%)
Dec 16, 2009 33.65 34.21 33.53 33.73 1,813,279 +0.11(+0.33%)
Dec 15, 2009 33.77 33.77 33.21 33.62 1,264,508 -0.03(-0.08%)
Dec 14, 2009 33.31 33.70 32.91 33.64 1,689,459 +0.77(+2.34%)
Dec 11, 2009 33.44 33.83 32.72 32.87 2,302,121 -0.48(-1.45%)
Dec 10, 2009 33.30 33.88 33.24 33.36 1,590,903 +0.15(+0.44%)
Dec 09, 2009 33.31 33.35 32.84 33.21 1,889,178 -0.16(-0.47%)
Dec 08, 2009 32.88 33.58 32.47 33.37 2,291,868 +0.33(+0.99%)
Dec 07, 2009 33.12 33.29 32.62 33.04 2,339,088 +0.03(+0.08%)
Dec 04, 2009 32.99 33.36 32.37 33.01 3,483,328 +0.35(+1.09%)
Dec 03, 2009 31.96 32.99 31.85 32.66 4,902,061 +0.85(+2.66%)
Dec 02, 2009 30.04 32.03 30.01 31.81 4,346,917 +1.61(+5.32%)
Dec 01, 2009 29.43 30.43 29.43 30.20 2,819,531 +0.83(+2.82%)
Nov 30, 2009 29.63 29.71 28.99 29.37 1,568,053 -0.43(-1.45%)
Nov 27, 2009 29.37 30.11 29.01 29.81 657,974 -0.40(-1.32%)
Nov 25, 2009 30.12 30.40 30.03 30.20 1,093,709 +0.25(+0.84%)
Nov 24, 2009 30.07 30.26 29.65 29.95 1,609,383 -0.08(-0.26%)
Nov 23, 2009 29.86 30.57 29.80 30.03 1,674,993 +0.63(+2.15%)
Nov 20, 2009 29.39 29.81 29.29 29.40 2,089,485 -0.24(-0.82%)
Nov 19, 2009 30.32 30.32 29.46 29.64 2,044,805 -1.16(-3.76%)
Nov 18, 2009 31.69 31.77 30.76 30.80 2,034,903 -0.97(-3.05%)
Nov 17, 2009 31.35 31.79 31.06 31.77 2,036,501 +0.42(+1.35%)
Nov 16, 2009 30.96 31.46 30.89 31.34 1,459,245 +0.62(+2.03%)
Nov 13, 2009 30.48 31.13 30.30 30.72 2,037,426 +0.32(+1.05%)
Nov 12, 2009 30.73 31.19 30.35 30.40 1,213,053 -0.38(-1.24%)
Nov 11, 2009 30.39 31.23 30.39 30.78 1,439,047 +0.68(+2.27%)
Nov 10, 2009 30.19 30.77 29.94 30.10 2,432,905 +0.03(+0.09%)
Nov 09, 2009 29.63 30.24 29.63 30.07 2,051,529 +0.57(+1.93%)
Nov 06, 2009 29.31 30.01 28.94 29.50 1,585,299 +0.04(+0.15%)
Nov 05, 2009 29.16 29.73 29.01 29.46 2,112,387 +0.68(+2.37%)
Nov 04, 2009 28.90 29.45 28.73 28.78 1,789,184 +0.04(+0.15%)
Nov 03, 2009 29.05 29.05 28.29 28.73 2,731,311 -0.67(-2.29%)
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.