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, 2014 43.55 44.21 43.55 43.76 3,616,710 -0.56(-1.27%)
Jan 30, 2014 45.65 45.74 43.38 44.32 6,065,653 +0.01(+0.02%)
Jan 29, 2014 44.11 44.60 43.85 44.31 3,860,863 +0.03(+0.06%)
Jan 28, 2014 44.16 44.46 43.82 44.29 3,550,594 +0.22(+0.51%)
Jan 27, 2014 44.37 44.53 43.52 44.06 3,691,263 -0.27(-0.60%)
Jan 24, 2014 46.22 46.22 44.32 44.33 5,254,249 -2.40(-5.13%)
Jan 23, 2014 47.78 47.82 46.66 46.73 3,284,342 -1.16(-2.42%)
Jan 22, 2014 47.55 47.99 47.17 47.88 2,694,947 +0.80(+1.71%)
Jan 21, 2014 47.38 47.55 46.73 47.08 1,401,778 +0.19(+0.41%)
Jan 17, 2014 47.43 46.89 46.89 46.89 2,131,477 -0.58(-1.22%)
Jan 16, 2014 48.38 48.60 47.44 47.47 2,316,167 -0.91(-1.88%)
Jan 15, 2014 48.33 48.87 48.04 48.38 2,665,833 +0.05(+0.11%)
Jan 14, 2014 47.30 48.42 47.30 48.33 3,035,510 +1.13(+2.40%)
Jan 13, 2014 47.28 47.88 46.99 47.19 2,258,950 -0.26(-0.55%)
Jan 10, 2014 47.06 47.55 46.93 47.45 1,317,784 +0.59(+1.25%)
Jan 09, 2014 46.72 47.43 46.70 46.86 1,458,102 +0.02(+0.04%)
Jan 08, 2014 46.62 47.04 46.35 46.85 1,490,672 +0.23(+0.50%)
Jan 07, 2014 46.16 46.88 45.88 46.61 1,559,357 +0.57(+1.24%)
Jan 06, 2014 46.52 46.61 45.90 46.04 1,288,682 -0.60(-1.28%)
Jan 03, 2014 46.72 46.93 46.39 46.64 1,031,503 -0.01(-0.02%)
Jan 02, 2014 46.73 46.98 46.42 46.65 1,217,152 -0.43(-0.92%)
Dec 31, 2013 47.21 47.08 47.08 47.08 841,488 +0.01(+0.02%)
Dec 30, 2013 46.74 47.33 46.74 47.07 985,681 +0.22(+0.48%)
Dec 27, 2013 46.99 47.24 46.62 46.85 1,222,913 -0.12(-0.26%)
Dec 26, 2013 47.24 47.27 46.87 46.97 819,427 -0.07(-0.15%)
Dec 24, 2013 47.02 47.24 46.82 47.04 739,454 +0.00(+0.00%)
Dec 23, 2013 46.82 47.20 46.82 47.04 1,297,083 +0.43(+0.93%)
Dec 20, 2013 45.86 46.92 45.68 46.61 2,869,906 +0.76(+1.66%)
Dec 19, 2013 45.70 45.99 45.17 45.84 1,742,500 -0.07(-0.15%)
Dec 18, 2013 45.30 45.92 44.64 45.91 1,916,917 +0.80(+1.76%)
Dec 17, 2013 44.22 45.37 44.15 45.12 1,992,137 +0.81(+1.83%)
Dec 16, 2013 44.33 44.74 44.22 44.31 962,729 +0.15(+0.33%)
Dec 13, 2013 44.11 44.48 43.88 44.16 1,278,876 +0.22(+0.51%)
Dec 12, 2013 44.17 44.30 43.85 43.93 1,758,684 -0.38(-0.86%)
Dec 11, 2013 44.56 44.82 44.22 44.31 1,364,917 -0.29(-0.66%)
Dec 10, 2013 44.54 44.88 44.19 44.61 1,268,408 -0.06(-0.14%)
Dec 09, 2013 44.46 44.88 44.20 44.67 2,133,363 +0.43(+0.98%)
Dec 06, 2013 44.40 44.67 44.00 44.24 0 +0.27(+0.61%)
Dec 05, 2013 44.41 44.52 43.86 43.97 1,740,074 -0.35(-0.78%)
Dec 04, 2013 45.33 45.60 44.05 44.31 4,018,965 -1.32(-2.90%)
Dec 03, 2013 44.54 45.70 44.52 45.64 2,840,243 +1.12(+2.51%)
Dec 02, 2013 44.95 44.99 44.43 44.52 1,144,051 -0.54(-1.19%)
Nov 29, 2013 45.16 45.42 45.01 45.06 0 -0.09(-0.19%)
Nov 27, 2013 45.41 45.43 44.80 45.14 0 -0.27(-0.59%)
Nov 26, 2013 44.96 45.58 44.76 45.41 2,004,428 +0.54(+1.21%)
Nov 25, 2013 44.79 44.97 44.22 44.87 1,905,753 +0.27(+0.60%)
Nov 22, 2013 43.98 44.91 43.97 44.60 0 +0.63(+1.44%)
Nov 21, 2013 43.06 44.34 43.05 43.97 3,345,439 +0.95(+2.21%)
Nov 20, 2013 43.68 43.80 42.84 43.02 0 -0.41(-0.94%)
Nov 19, 2013 44.85 44.91 43.23 43.42 3,621,423 -1.12(-2.52%)
Nov 18, 2013 45.65 45.68 44.38 44.55 2,005,143 -0.94(-2.07%)
Nov 15, 2013 45.42 45.55 44.69 45.49 0 +0.26(+0.57%)
Nov 14, 2013 45.14 45.65 45.14 45.23 1,733,413 -0.03(-0.08%)
Nov 13, 2013 45.06 45.46 44.83 45.26 1,910,951 -0.02(-0.04%)
Nov 12, 2013 45.53 45.65 45.05 45.28 1,351,097 -0.30(-0.66%)
Nov 11, 2013 45.25 45.70 44.96 45.58 0 -0.11(-0.25%)
Nov 08, 2013 45.34 45.87 45.05 45.70 0 +0.66(+1.46%)
Nov 07, 2013 46.64 46.76 44.95 45.04 3,687,820 -1.72(-3.68%)
Nov 06, 2013 46.97 47.12 46.23 46.76 1,335,974 -0.06(-0.13%)
Nov 05, 2013 46.34 47.02 45.99 46.82 1,842,315 +0.34(+0.73%)
Nov 04, 2013 46.05 46.61 45.72 46.48 1,866,189 +0.12(+0.26%)
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.