Skip to main content

Lam Research (NQ: LRCX )

1,071.70 +35.72 (+3.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 30.40 30.55 30.23 30.29 4,347,967 -0.03(-0.11%)
Nov 29, 2012 30.63 30.87 30.18 30.33 2,270,576 -0.22(-0.73%)
Nov 28, 2012 30.03 30.59 29.62 30.55 2,580,953 +0.44(+1.46%)
Nov 27, 2012 30.10 30.60 29.95 30.11 2,442,287 -0.29(-0.96%)
Nov 26, 2012 30.37 30.81 30.37 30.41 2,785,558 -0.08(-0.25%)
Nov 23, 2012 30.01 30.73 29.81 30.48 1,193,802 +0.72(+2.43%)
Nov 21, 2012 29.93 29.95 29.60 29.76 3,100,489 -0.04(-0.14%)
Nov 20, 2012 29.81 29.92 29.44 29.80 3,799,080 -0.11(-0.37%)
Nov 19, 2012 30.10 30.38 29.73 29.91 3,346,145 +0.14(+0.46%)
Nov 16, 2012 29.90 29.95 29.22 29.78 5,112,953 -0.09(-0.29%)
Nov 15, 2012 30.60 30.70 29.67 29.86 4,391,163 -0.68(-2.23%)
Nov 14, 2012 31.51 31.52 30.49 30.54 2,323,584 -0.77(-2.47%)
Nov 13, 2012 31.31 31.68 31.23 31.32 1,899,155 -0.32(-1.01%)
Nov 12, 2012 31.49 31.83 31.29 31.64 2,282,523 +0.22(+0.69%)
Nov 09, 2012 31.07 31.90 30.99 31.42 3,296,758 +0.42(+1.36%)
Nov 08, 2012 31.16 31.51 31.00 31.00 3,340,981 -0.20(-0.64%)
Nov 07, 2012 32.15 32.17 31.01 31.20 4,374,117 -1.31(-4.03%)
Nov 06, 2012 32.55 32.90 32.20 32.51 5,564,564 +0.73(+2.31%)
Nov 05, 2012 31.02 32.06 30.97 31.78 2,979,483 +0.67(+2.16%)
Nov 02, 2012 31.83 31.87 31.10 31.11 3,824,440 -0.74(-2.33%)
Nov 01, 2012 30.61 31.86 30.58 31.85 3,603,383 +1.31(+4.29%)
Oct 31, 2012 30.58 30.80 30.32 30.54 2,237,380 +0.03(+0.11%)
Oct 26, 2012 30.77 30.50 30.50 30.50 4,572,971 -0.28(-0.90%)
Oct 25, 2012 30.83 31.03 30.58 30.78 3,950,938 +0.20(+0.65%)
Oct 24, 2012 30.80 30.98 30.22 30.58 4,126,259 -0.07(-0.23%)
Oct 23, 2012 30.56 30.87 30.29 30.65 3,737,332 +0.14(+0.45%)
Oct 19, 2012 30.99 31.05 30.23 30.51 5,394,620 -0.55(-1.78%)
Oct 18, 2012 29.33 31.67 29.11 31.06 14,555,511 +2.10(+7.24%)
Oct 17, 2012 28.55 29.10 28.54 28.97 5,153,914 +0.12(+0.42%)
Oct 16, 2012 28.31 28.93 28.15 28.84 3,276,383 +0.66(+2.36%)
Oct 15, 2012 27.98 28.43 27.91 28.18 3,327,442 +0.18(+0.65%)
Oct 12, 2012 28.09 28.46 27.97 28.00 4,543,879 -0.22(-0.76%)
Oct 11, 2012 27.78 28.28 27.59 28.22 6,456,712 +0.71(+2.57%)
Oct 10, 2012 27.63 27.78 27.37 27.51 4,844,331 -0.21(-0.75%)
Oct 09, 2012 27.64 28.01 27.51 27.71 4,079,636 +0.01(+0.03%)
Oct 08, 2012 27.61 27.98 27.45 27.71 2,524,921 -0.12(-0.43%)
Oct 05, 2012 27.53 28.30 27.53 27.83 4,334,210 +0.41(+1.51%)
Oct 04, 2012 27.47 27.53 27.02 27.41 3,502,405 +0.03(+0.09%)
Oct 03, 2012 27.68 27.82 27.21 27.39 4,266,520 -0.30(-1.09%)
Oct 02, 2012 27.34 27.72 27.28 27.69 5,096,858 +0.46(+1.68%)
Oct 01, 2012 27.42 27.91 27.14 27.23 5,049,645 -0.18(-0.66%)
Sep 28, 2012 27.34 27.71 27.05 27.41 5,390,945 +0.00(+0.00%)
Sep 27, 2012 27.17 27.66 26.90 27.41 3,409,077 +0.41(+1.53%)
Sep 26, 2012 27.52 27.59 26.89 27.00 5,160,569 -0.47(-1.70%)
Sep 25, 2012 28.21 28.41 27.46 27.46 4,339,242 -0.57(-2.03%)
Sep 24, 2012 28.09 28.36 27.97 28.03 3,688,008 -0.35(-1.25%)
Sep 21, 2012 28.35 28.50 28.16 28.39 6,817,480 +0.23(+0.83%)
Sep 20, 2012 28.23 28.30 28.01 28.15 4,619,945 -0.18(-0.64%)
Sep 19, 2012 28.08 28.47 27.54 28.34 9,929,226 -0.73(-2.52%)
Sep 18, 2012 29.27 29.33 29.03 29.07 3,037,427 -0.31(-1.06%)
Sep 17, 2012 29.67 29.69 29.22 29.38 2,232,019 -0.25(-0.84%)
Sep 14, 2012 29.24 29.96 29.23 29.63 5,346,684 +0.38(+1.30%)
Sep 13, 2012 29.01 29.33 28.72 29.25 7,129,277 +0.11(+0.38%)
Sep 12, 2012 29.55 29.66 29.08 29.14 3,252,884 -0.25(-0.85%)
Sep 11, 2012 29.54 29.72 29.33 29.39 2,718,502 -0.22(-0.74%)
Sep 10, 2012 29.89 30.26 29.57 29.61 2,584,510 -0.34(-1.14%)
Sep 07, 2012 29.23 30.18 29.14 29.95 3,513,590 +0.37(+1.25%)
Sep 06, 2012 28.89 29.79 28.70 29.58 3,760,505 +0.89(+3.10%)
Sep 05, 2012 28.91 29.07 28.61 28.69 4,727,311 -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.