Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 31.99 32.68 31.88 32.57 4,198,969 +1.23(+3.91%)
Jun 28, 2012 31.35 31.38 30.69 31.35 3,532,267 -0.21(-0.66%)
Jun 27, 2012 31.45 31.77 31.34 31.55 3,347,796 +0.30(+0.97%)
Jun 26, 2012 31.58 31.86 31.20 31.25 5,168,267 -0.20(-0.63%)
Jun 25, 2012 32.23 32.41 31.35 31.45 2,869,623 -1.30(-3.98%)
Jun 22, 2012 32.55 33.11 32.42 32.75 5,102,466 +0.13(+0.40%)
Jun 21, 2012 33.23 33.65 32.58 32.62 3,846,136 -0.82(-2.45%)
Jun 20, 2012 32.97 33.63 32.84 33.44 4,794,197 +0.53(+1.60%)
Jun 19, 2012 32.81 33.05 32.63 32.92 2,570,775 +0.49(+1.52%)
Jun 18, 2012 32.55 32.99 32.36 32.42 3,849,560 -0.16(-0.50%)
Jun 15, 2012 31.41 32.66 31.40 32.59 5,060,780 +1.06(+3.37%)
Jun 14, 2012 31.98 32.01 31.22 31.53 5,808,801 -0.33(-1.03%)
Jun 13, 2012 32.24 32.25 31.65 31.86 4,254,086 -0.38(-1.18%)
Jun 12, 2012 32.36 32.67 32.00 32.23 3,671,357 +0.17(+0.54%)
Jun 11, 2012 32.66 33.08 31.99 32.06 2,770,345 -0.41(-1.25%)
Jun 08, 2012 32.17 32.69 32.09 32.47 4,334,524 +0.16(+0.51%)
Jun 07, 2012 33.10 33.44 32.26 32.30 3,572,632 -0.68(-2.07%)
Jun 06, 2012 33.00 33.37 32.53 32.99 6,257,776 +0.78(+2.41%)
Jun 05, 2012 31.09 32.40 30.93 32.21 7,116,584 +1.15(+3.70%)
Jun 04, 2012 31.18 31.67 31.01 31.06 34,617,640 -0.12(-0.39%)
Jun 01, 2012 31.52 32.37 31.14 31.18 8,415,026 -1.01(-3.14%)
May 31, 2012 32.47 32.59 31.84 32.19 4,442,825 -0.39(-1.19%)
May 30, 2012 33.20 33.20 32.55 32.58 3,240,966 -0.90(-2.68%)
May 29, 2012 33.32 33.66 32.93 33.48 2,182,158 +0.36(+1.09%)
May 25, 2012 32.52 33.38 32.49 33.12 2,572,553 +0.64(+1.97%)
May 24, 2012 33.04 33.12 32.15 32.48 4,866,979 -0.45(-1.36%)
May 23, 2012 32.42 33.10 32.32 32.93 4,313,629 -0.06(-0.18%)
May 22, 2012 33.12 33.37 32.68 32.99 3,349,053 +0.06(+0.18%)
May 21, 2012 32.61 32.96 32.35 32.93 3,485,638 +0.50(+1.54%)
May 18, 2012 32.67 33.07 32.31 32.42 4,345,379 -0.16(-0.48%)
May 17, 2012 33.54 33.72 32.56 32.58 7,155,776 -0.96(-2.87%)
May 16, 2012 34.47 34.57 33.40 33.54 10,331,074 -1.75(-4.95%)
May 15, 2012 35.54 35.90 35.19 35.29 3,758,152 -0.27(-0.75%)
May 14, 2012 35.29 35.79 34.89 35.56 2,587,325 -0.19(-0.53%)
May 11, 2012 35.31 36.42 34.94 35.75 5,777,694 +0.84(+2.40%)
May 10, 2012 35.20 35.37 34.48 34.91 3,092,816 -0.10(-0.30%)
May 09, 2012 34.10 35.34 33.83 35.01 3,694,742 +0.42(+1.22%)
May 08, 2012 34.41 34.68 33.31 34.59 4,261,693 -0.04(-0.12%)
May 07, 2012 34.52 35.05 34.52 34.63 2,389,246 -0.09(-0.27%)
May 04, 2012 35.12 35.45 34.52 34.73 3,107,146 -0.81(-2.28%)
May 03, 2012 36.19 36.38 35.38 35.54 2,551,937 -0.70(-1.93%)
May 02, 2012 36.04 36.37 35.89 36.24 2,271,641 -0.17(-0.47%)
May 01, 2012 36.03 36.56 35.91 36.41 2,366,529 +0.45(+1.25%)
Apr 30, 2012 36.20 36.26 35.93 35.96 1,642,355 -0.35(-0.95%)
Apr 27, 2012 35.82 36.38 35.03 36.31 3,349,664 +0.30(+0.84%)
Apr 26, 2012 35.10 36.14 35.03 36.01 3,573,804 +0.91(+2.58%)
Apr 25, 2012 34.97 35.26 34.58 35.10 2,304,853 +0.58(+1.67%)
Apr 24, 2012 34.40 34.71 34.36 34.52 2,681,744 +0.09(+0.25%)
Apr 23, 2012 34.48 34.55 34.08 34.44 2,959,771 -0.42(-1.21%)
Apr 20, 2012 35.83 35.85 34.78 34.86 3,499,067 -0.91(-2.53%)
Apr 19, 2012 36.01 36.76 35.64 35.76 3,138,391 -0.52(-1.43%)
Apr 18, 2012 36.08 36.39 35.47 36.28 4,021,298 -0.64(-1.73%)
Apr 17, 2012 36.45 37.23 36.45 36.92 2,215,307 +0.54(+1.49%)
Apr 16, 2012 36.72 36.77 36.17 36.38 2,320,788 -0.03(-0.07%)
Apr 13, 2012 37.28 37.39 36.38 36.40 3,012,151 -1.07(-2.86%)
Apr 12, 2012 36.77 37.60 36.41 37.47 3,834,199 +0.72(+1.95%)
Apr 11, 2012 36.19 36.97 35.92 36.76 3,814,522 +1.02(+2.85%)
Apr 10, 2012 36.21 36.52 35.58 35.74 3,353,168 -0.47(-1.31%)
Apr 09, 2012 36.24 36.41 35.87 36.21 2,181,451 -0.45(-1.22%)
Apr 05, 2012 36.46 36.91 36.46 36.66 2,686,065 +0.04(+0.12%)
Apr 04, 2012 37.15 37.24 36.49 36.62 4,557,033 -0.98(-2.59%)
Apr 03, 2012 37.92 38.36 37.41 37.59 2,742,341 -0.53(-1.38%)
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.