Skip to main content

Lam Research (NQ: LRCX )

1,048.62 -4.28 (-0.41%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.41 30.57 30.25 30.31 4,345,674 -0.03(-0.11%)
Nov 29, 2012 30.65 30.89 30.20 30.34 2,269,379 -0.22(-0.73%)
Nov 28, 2012 30.04 30.60 29.64 30.57 2,579,593 +0.44(+1.46%)
Nov 27, 2012 30.12 30.61 29.96 30.13 2,441,000 -0.29(-0.96%)
Nov 26, 2012 30.39 30.83 30.39 30.42 2,784,090 -0.08(-0.25%)
Nov 23, 2012 30.03 30.74 29.83 30.50 1,193,173 +0.72(+2.43%)
Nov 21, 2012 29.95 29.96 29.61 29.78 3,098,854 -0.04(-0.14%)
Nov 20, 2012 29.83 29.94 29.46 29.82 3,797,077 -0.11(-0.37%)
Nov 19, 2012 30.11 30.40 29.75 29.93 3,344,381 +0.14(+0.46%)
Nov 16, 2012 29.91 29.96 29.24 29.79 5,110,258 -0.09(-0.29%)
Nov 15, 2012 30.62 30.72 29.69 29.88 4,388,848 -0.68(-2.23%)
Nov 14, 2012 31.53 31.54 30.51 30.56 2,322,359 -0.77(-2.47%)
Nov 13, 2012 31.33 31.70 31.25 31.34 1,898,154 -0.32(-1.01%)
Nov 12, 2012 31.51 31.85 31.31 31.66 2,281,320 +0.22(+0.69%)
Nov 09, 2012 31.09 31.92 31.01 31.44 3,295,020 +0.42(+1.36%)
Nov 08, 2012 31.17 31.53 31.02 31.02 3,339,219 -0.20(-0.64%)
Nov 07, 2012 32.17 32.18 31.03 31.22 4,371,811 -1.31(-4.03%)
Nov 06, 2012 32.56 32.92 32.22 32.53 5,561,631 +0.73(+2.31%)
Nov 05, 2012 31.04 32.08 30.98 31.79 2,977,913 +0.67(+2.16%)
Nov 02, 2012 31.85 31.89 31.11 31.12 3,822,424 -0.74(-2.33%)
Nov 01, 2012 30.63 31.87 30.60 31.86 3,601,484 +1.31(+4.29%)
Oct 31, 2012 30.59 30.82 30.34 30.55 2,236,200 +0.03(+0.11%)
Oct 26, 2012 30.78 30.52 30.52 30.52 4,570,561 -0.28(-0.90%)
Oct 25, 2012 30.85 31.04 30.60 30.79 3,948,855 +0.20(+0.65%)
Oct 24, 2012 30.82 31.00 30.23 30.59 4,124,083 -0.07(-0.23%)
Oct 23, 2012 30.58 30.89 30.31 30.66 3,735,362 +0.14(+0.45%)
Oct 19, 2012 31.01 31.07 30.25 30.53 5,391,776 -0.55(-1.78%)
Oct 18, 2012 29.34 31.69 29.13 31.08 14,547,838 +2.10(+7.24%)
Oct 17, 2012 28.57 29.12 28.56 28.98 5,151,197 +0.12(+0.42%)
Oct 16, 2012 28.33 28.94 28.17 28.86 3,274,656 +0.66(+2.36%)
Oct 15, 2012 28.00 28.45 27.93 28.20 3,325,688 +0.18(+0.65%)
Oct 12, 2012 28.11 28.47 27.99 28.01 4,541,483 -0.22(-0.76%)
Oct 11, 2012 27.79 28.30 27.60 28.23 6,453,308 +0.71(+2.57%)
Oct 10, 2012 27.64 27.80 27.38 27.52 4,841,777 -0.21(-0.75%)
Oct 09, 2012 27.65 28.02 27.52 27.73 4,077,486 +0.01(+0.03%)
Oct 08, 2012 27.63 27.99 27.46 27.72 2,523,590 -0.12(-0.43%)
Oct 05, 2012 27.55 28.32 27.55 27.84 4,331,925 +0.41(+1.51%)
Oct 04, 2012 27.49 27.54 27.04 27.43 3,500,559 +0.03(+0.09%)
Oct 03, 2012 27.70 27.83 27.23 27.40 4,264,271 -0.30(-1.09%)
Oct 02, 2012 27.36 27.74 27.29 27.70 5,094,171 +0.46(+1.68%)
Oct 01, 2012 27.44 27.93 27.15 27.25 5,046,983 -0.18(-0.66%)
Sep 28, 2012 27.35 27.73 27.07 27.43 5,388,103 +0.00(+0.00%)
Sep 27, 2012 27.19 27.68 26.92 27.43 3,407,280 +0.41(+1.53%)
Sep 26, 2012 27.53 27.61 26.90 27.01 5,157,849 -0.47(-1.70%)
Sep 25, 2012 28.22 28.43 27.47 27.48 4,336,954 -0.57(-2.03%)
Sep 24, 2012 28.10 28.38 27.98 28.05 3,686,063 -0.35(-1.25%)
Sep 21, 2012 28.37 28.52 28.18 28.40 6,813,886 +0.23(+0.83%)
Sep 20, 2012 28.25 28.32 28.02 28.17 4,617,510 -0.18(-0.64%)
Sep 19, 2012 28.09 28.48 27.56 28.35 9,923,992 -0.73(-2.52%)
Sep 18, 2012 29.28 29.35 29.04 29.08 3,035,826 -0.31(-1.06%)
Sep 17, 2012 29.69 29.71 29.24 29.40 2,230,843 -0.25(-0.84%)
Sep 14, 2012 29.26 29.97 29.25 29.65 5,343,866 +0.38(+1.30%)
Sep 13, 2012 29.02 29.34 28.73 29.27 7,125,519 +0.11(+0.38%)
Sep 12, 2012 29.57 29.68 29.09 29.15 3,251,169 -0.25(-0.85%)
Sep 11, 2012 29.56 29.74 29.34 29.40 2,717,069 -0.22(-0.74%)
Sep 10, 2012 29.90 30.28 29.59 29.62 2,583,148 -0.34(-1.14%)
Sep 07, 2012 29.25 30.20 29.15 29.96 3,511,738 +0.37(+1.25%)
Sep 06, 2012 28.90 29.80 28.72 29.59 3,758,523 +0.89(+3.10%)
Sep 05, 2012 28.92 29.08 28.62 28.70 4,724,819 -0.32(-1.10%)
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.