Skip to main content

Lam Research (NQ: LRCX )

1,055.76 +2.86 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.30 53.70 52.90 53.54 1,381,977 +0.22(+0.42%)
May 29, 2014 53.35 53.42 52.92 53.32 2,057,739 +0.03(+0.05%)
May 28, 2014 53.49 53.60 53.09 53.29 1,635,007 -0.05(-0.10%)
May 27, 2014 52.21 53.35 52.19 53.34 2,781,576 +1.04(+1.98%)
May 23, 2014 51.39 52.31 52.31 52.31 2,648,529 +1.01(+1.98%)
May 22, 2014 51.44 51.76 51.19 51.30 1,308,030 -0.01(-0.03%)
May 21, 2014 50.97 51.52 50.86 51.31 2,169,777 +0.53(+1.04%)
May 20, 2014 50.74 51.12 50.36 50.78 1,439,834 -0.09(-0.19%)
May 19, 2014 50.20 51.13 50.15 50.88 2,644,348 +0.37(+0.73%)
May 16, 2014 48.68 50.90 48.50 50.51 4,248,236 +2.30(+4.76%)
May 15, 2014 48.75 48.75 47.81 48.21 2,241,936 -0.41(-0.83%)
May 14, 2014 49.23 49.40 48.51 48.62 1,671,196 -0.79(-1.59%)
May 13, 2014 50.27 50.38 49.34 49.40 1,770,232 -0.87(-1.73%)
May 12, 2014 49.69 50.33 49.54 50.27 1,956,676 +0.92(+1.87%)
May 09, 2014 49.03 49.36 48.53 49.35 2,354,972 +0.22(+0.46%)
May 08, 2014 49.14 49.85 48.73 49.12 1,908,706 +0.05(+0.11%)
May 07, 2014 48.88 49.41 48.43 49.07 2,319,495 +0.14(+0.28%)
May 06, 2014 49.17 49.69 48.80 48.93 1,269,103 -0.44(-0.89%)
May 05, 2014 49.20 49.51 48.91 49.37 1,169,928 -0.27(-0.54%)
May 02, 2014 49.37 49.98 49.02 49.64 1,740,178 +0.28(+0.56%)
May 01, 2014 49.82 50.28 49.08 49.37 2,259,772 -0.35(-0.71%)
Apr 30, 2014 49.83 50.56 49.11 49.72 3,800,760 +1.16(+2.38%)
Apr 29, 2014 49.09 49.37 48.37 48.56 2,145,554 -0.22(-0.44%)
Apr 28, 2014 48.81 49.31 47.85 48.78 2,638,573 +0.13(+0.27%)
Apr 25, 2014 49.57 49.63 48.34 48.65 4,503,861 -1.63(-3.24%)
Apr 24, 2014 49.44 50.57 48.24 50.28 9,758,265 +5.19(+11.50%)
Apr 23, 2014 45.74 46.29 44.87 45.09 2,848,478 -0.69(-1.51%)
Apr 22, 2014 45.43 46.40 45.22 45.78 3,150,320 +0.24(+0.53%)
Apr 21, 2014 45.76 45.86 44.92 45.54 2,052,516 +0.03(+0.06%)
Apr 17, 2014 45.03 45.52 45.52 45.52 2,602,065 +0.54(+1.21%)
Apr 16, 2014 44.15 45.03 43.62 44.97 3,976,977 -0.22(-0.50%)
Apr 15, 2014 45.53 45.74 44.06 45.20 3,394,145 -0.23(-0.51%)
Apr 14, 2014 45.95 46.30 44.97 45.43 1,922,459 +0.01(+0.02%)
Apr 11, 2014 45.65 46.48 45.31 45.42 2,846,706 -0.38(-0.83%)
Apr 10, 2014 48.27 48.38 45.68 45.80 4,266,879 -2.53(-5.23%)
Apr 09, 2014 47.30 48.35 47.00 48.33 2,630,487 +1.29(+2.73%)
Apr 08, 2014 47.51 47.68 46.61 47.04 2,050,227 -0.28(-0.58%)
Apr 07, 2014 48.18 48.46 46.90 47.32 1,751,012 -1.01(-2.09%)
Apr 04, 2014 50.06 50.14 48.06 48.33 2,189,049 -1.45(-2.91%)
Apr 03, 2014 49.24 50.87 49.19 49.78 4,330,824 +0.61(+1.25%)
Apr 02, 2014 48.12 49.26 47.85 49.17 3,292,484 +1.17(+2.43%)
Apr 01, 2014 47.58 48.10 47.29 48.00 1,518,923 +0.54(+1.13%)
Mar 31, 2014 47.49 47.75 47.21 47.47 1,537,618 +0.44(+0.94%)
Mar 28, 2014 47.15 47.85 46.90 47.03 2,561,917 +0.03(+0.06%)
Mar 27, 2014 47.56 47.80 46.86 47.00 1,702,503 -0.60(-1.25%)
Mar 26, 2014 49.18 49.31 47.55 47.60 2,688,955 -1.24(-2.54%)
Mar 25, 2014 48.87 49.33 48.57 48.84 2,125,212 +0.16(+0.34%)
Mar 24, 2014 48.94 49.10 47.93 48.68 2,131,560 +0.03(+0.05%)
Mar 21, 2014 49.11 49.11 48.32 48.65 3,430,795 -0.05(-0.11%)
Mar 20, 2014 47.04 48.72 46.72 48.70 2,783,523 +1.67(+3.56%)
Mar 19, 2014 47.32 47.67 46.63 47.03 1,800,634 -0.29(-0.62%)
Mar 18, 2014 46.00 47.34 45.92 47.32 2,040,023 +1.35(+2.93%)
Mar 17, 2014 45.76 46.25 45.76 45.97 1,482,923 +0.58(+1.27%)
Mar 14, 2014 45.73 45.82 45.31 45.40 2,220,182 -0.28(-0.62%)
Mar 13, 2014 46.40 46.74 45.22 45.68 2,175,731 -0.62(-1.34%)
Mar 12, 2014 45.39 46.35 45.00 46.30 1,779,366 +0.61(+1.34%)
Mar 11, 2014 45.99 46.28 45.48 45.69 1,901,355 -0.12(-0.26%)
Mar 10, 2014 46.06 46.17 45.60 45.81 1,936,248 -0.23(-0.51%)
Mar 07, 2014 46.22 46.54 45.89 46.04 2,089,658 +0.00(+0.00%)
Mar 06, 2014 44.89 46.19 44.75 46.04 3,614,104 +1.14(+2.54%)
Mar 05, 2014 43.88 44.97 43.80 44.90 3,301,623 +0.92(+2.10%)
Mar 04, 2014 44.65 44.65 43.85 43.98 3,299,466 -0.14(-0.31%)
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.