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 31.98 32.67 31.86 32.55 4,201,184 +1.22(+3.91%)
Jun 28, 2012 31.33 31.36 30.67 31.33 3,534,130 -0.21(-0.66%)
Jun 27, 2012 31.43 31.75 31.32 31.54 3,349,562 +0.30(+0.97%)
Jun 26, 2012 31.56 31.84 31.18 31.23 5,170,992 -0.20(-0.63%)
Jun 25, 2012 32.22 32.39 31.33 31.43 2,871,136 -1.30(-3.98%)
Jun 22, 2012 32.54 33.09 32.40 32.74 5,105,157 +0.13(+0.40%)
Jun 21, 2012 33.21 33.63 32.56 32.61 3,848,165 -0.82(-2.45%)
Jun 20, 2012 32.95 33.61 32.83 33.43 4,796,725 +0.53(+1.60%)
Jun 19, 2012 32.80 33.04 32.61 32.90 2,572,131 +0.49(+1.52%)
Jun 18, 2012 32.53 32.97 32.34 32.41 3,851,590 -0.16(-0.50%)
Jun 15, 2012 31.40 32.64 31.38 32.57 5,063,449 +1.06(+3.37%)
Jun 14, 2012 31.97 31.99 31.20 31.51 5,811,865 -0.33(-1.03%)
Jun 13, 2012 32.23 32.23 31.63 31.84 4,256,330 -0.38(-1.18%)
Jun 12, 2012 32.35 32.66 31.98 32.22 3,673,294 +0.17(+0.54%)
Jun 11, 2012 32.64 33.06 31.98 32.05 2,771,806 -0.41(-1.25%)
Jun 08, 2012 32.15 32.68 32.07 32.45 4,336,811 +0.16(+0.51%)
Jun 07, 2012 33.08 33.43 32.24 32.29 3,574,517 -0.68(-2.07%)
Jun 06, 2012 32.99 33.35 32.51 32.97 6,261,077 +0.78(+2.41%)
Jun 05, 2012 31.07 32.38 30.92 32.19 7,120,338 +1.15(+3.70%)
Jun 04, 2012 31.17 31.66 30.99 31.04 34,635,900 -0.12(-0.39%)
Jun 01, 2012 31.50 32.36 31.12 31.17 8,419,464 -1.01(-3.14%)
May 31, 2012 32.45 32.57 31.82 32.17 4,445,168 -0.39(-1.19%)
May 30, 2012 33.18 33.18 32.54 32.56 3,242,675 -0.90(-2.68%)
May 29, 2012 33.30 33.64 32.92 33.46 2,183,309 +0.36(+1.09%)
May 25, 2012 32.50 33.37 32.48 33.10 2,573,909 +0.64(+1.97%)
May 24, 2012 33.02 33.10 32.13 32.46 4,869,546 -0.45(-1.36%)
May 23, 2012 32.41 33.08 32.30 32.91 4,315,904 -0.06(-0.18%)
May 22, 2012 33.11 33.35 32.67 32.97 3,350,820 +0.06(+0.18%)
May 21, 2012 32.60 32.95 32.33 32.91 3,487,477 +0.50(+1.54%)
May 18, 2012 32.66 33.05 32.30 32.41 4,347,671 -0.16(-0.48%)
May 17, 2012 33.52 33.70 32.55 32.56 7,159,550 -0.96(-2.87%)
May 16, 2012 34.45 34.56 33.38 33.52 10,336,523 -1.75(-4.95%)
May 15, 2012 35.52 35.88 35.17 35.27 3,760,134 -0.27(-0.75%)
May 14, 2012 35.27 35.77 34.87 35.54 2,588,689 -0.19(-0.53%)
May 11, 2012 35.29 36.40 34.92 35.73 5,780,741 +0.84(+2.40%)
May 10, 2012 35.19 35.35 34.46 34.89 3,094,447 -0.10(-0.30%)
May 09, 2012 34.08 35.32 33.81 35.00 3,696,691 +0.42(+1.22%)
May 08, 2012 34.39 34.66 33.30 34.57 4,263,941 -0.04(-0.12%)
May 07, 2012 34.50 35.03 34.50 34.62 2,390,506 -0.09(-0.27%)
May 04, 2012 35.10 35.44 34.50 34.71 3,108,785 -0.81(-2.28%)
May 03, 2012 36.17 36.36 35.37 35.52 2,553,283 -0.70(-1.93%)
May 02, 2012 36.02 36.35 35.88 36.22 2,272,839 -0.17(-0.47%)
May 01, 2012 36.01 36.54 35.89 36.39 2,367,777 +0.45(+1.25%)
Apr 30, 2012 36.19 36.24 35.91 35.94 1,643,222 -0.35(-0.95%)
Apr 27, 2012 35.80 36.36 35.01 36.29 3,351,430 +0.30(+0.84%)
Apr 26, 2012 35.08 36.13 35.01 35.99 3,575,689 +0.91(+2.58%)
Apr 25, 2012 34.95 35.25 34.56 35.08 2,306,068 +0.58(+1.67%)
Apr 24, 2012 34.38 34.69 34.34 34.50 2,683,158 +0.09(+0.25%)
Apr 23, 2012 34.46 34.53 34.06 34.42 2,961,332 -0.42(-1.21%)
Apr 20, 2012 35.81 35.83 34.76 34.84 3,500,913 -0.91(-2.53%)
Apr 19, 2012 36.00 36.74 35.62 35.75 3,140,046 -0.52(-1.43%)
Apr 18, 2012 36.06 36.37 35.45 36.26 4,023,419 -0.64(-1.73%)
Apr 17, 2012 36.44 37.21 36.44 36.90 2,216,475 +0.54(+1.49%)
Apr 16, 2012 36.70 36.75 36.15 36.36 2,322,012 -0.03(-0.07%)
Apr 13, 2012 37.26 37.37 36.36 36.38 3,013,739 -1.07(-2.86%)
Apr 12, 2012 36.76 37.58 36.39 37.45 3,836,222 +0.72(+1.95%)
Apr 11, 2012 36.17 36.95 35.90 36.74 3,816,534 +1.02(+2.85%)
Apr 10, 2012 36.19 36.50 35.56 35.72 3,354,936 -0.47(-1.31%)
Apr 09, 2012 36.22 36.39 35.85 36.19 2,182,602 -0.45(-1.22%)
Apr 05, 2012 36.44 36.89 36.44 36.64 2,687,481 +0.04(+0.12%)
Apr 04, 2012 37.13 37.22 36.47 36.60 4,559,437 -0.97(-2.59%)
Apr 03, 2012 37.90 38.34 37.39 37.57 2,743,787 -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.