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 (%)
Jan 31, 2007 39.68 39.84 38.65 39.52 5,913,560 -0.48(-1.21%)
Jan 30, 2007 40.54 40.54 39.70 40.00 4,320,047 -0.56(-1.38%)
Jan 29, 2007 40.65 41.11 39.68 40.56 5,078,842 -0.32(-0.78%)
Jan 26, 2007 40.75 41.82 40.55 40.88 5,131,742 +0.19(+0.47%)
Jan 25, 2007 41.09 41.40 40.43 40.69 4,401,635 -0.73(-1.77%)
Jan 24, 2007 40.37 41.54 40.37 41.42 3,617,728 +1.23(+3.07%)
Jan 23, 2007 40.15 40.91 40.08 40.19 4,195,492 -0.27(-0.66%)
Jan 22, 2007 41.13 41.16 40.33 40.46 5,254,522 -0.33(-0.80%)
Jan 19, 2007 39.89 41.14 39.74 40.78 7,570,701 +0.91(+2.29%)
Jan 18, 2007 41.88 42.22 39.59 39.87 21,335,550 -6.82(-14.61%)
Jan 17, 2007 45.48 47.17 45.30 46.69 6,361,807 +0.76(+1.65%)
Jan 16, 2007 46.42 46.96 45.37 45.93 4,225,702 -1.11(-2.37%)
Jan 12, 2007 45.84 47.13 45.79 47.05 4,404,223 +0.90(+1.94%)
Jan 11, 2007 45.37 46.54 45.37 46.15 3,777,234 +0.69(+1.52%)
Jan 10, 2007 43.83 45.64 43.47 45.46 4,825,436 +1.31(+2.97%)
Jan 09, 2007 44.73 44.73 43.46 44.15 4,063,597 -0.09(-0.19%)
Jan 08, 2007 44.75 45.59 44.09 44.23 3,899,323 -0.49(-1.10%)
Jan 05, 2007 44.48 44.73 43.60 44.73 3,745,801 -0.06(-0.13%)
Jan 04, 2007 43.22 45.17 43.09 44.79 5,556,470 +2.12(+4.97%)
Jan 03, 2007 43.95 44.41 41.94 42.66 5,162,120 -1.00(-2.29%)
Dec 29, 2006 44.28 44.74 43.58 43.66 2,293,889 -0.52(-1.17%)
Dec 28, 2006 43.85 44.33 43.46 44.18 2,438,162 +0.44(+1.01%)
Dec 27, 2006 42.67 43.91 42.59 43.74 2,095,632 +0.49(+1.14%)
Dec 26, 2006 42.85 43.55 42.83 43.25 1,178,497 +0.29(+0.68%)
Dec 22, 2006 42.91 43.66 42.84 42.96 1,771,044 -0.22(-0.50%)
Dec 21, 2006 43.65 44.04 42.77 43.17 3,062,355 -0.43(-0.99%)
Dec 20, 2006 44.36 44.98 43.52 43.60 3,814,089 -0.64(-1.44%)
Dec 19, 2006 45.67 45.67 43.97 44.24 4,704,783 -1.86(-4.04%)
Dec 18, 2006 46.41 47.05 45.88 46.11 2,916,364 +0.09(+0.21%)
Dec 15, 2006 46.22 46.70 45.47 46.01 4,080,444 +0.01(+0.02%)
Dec 14, 2006 44.91 46.51 44.77 46.00 4,028,377 +1.35(+3.01%)
Dec 13, 2006 46.01 46.12 44.49 44.66 3,375,819 -1.03(-2.25%)
Dec 12, 2006 45.72 46.28 44.92 45.68 2,363,144 -0.12(-0.26%)
Dec 11, 2006 45.79 46.60 45.38 45.80 1,933,195 +0.12(+0.26%)
Dec 08, 2006 45.54 46.41 44.86 45.68 2,656,716 -0.15(-0.32%)
Dec 07, 2006 46.30 46.83 45.38 45.83 3,609,817 -0.41(-0.88%)
Dec 06, 2006 46.22 46.92 45.76 46.23 2,736,028 -0.16(-0.33%)
Dec 05, 2006 46.51 47.08 46.10 46.39 4,031,961 +0.00(+0.00%)
Dec 04, 2006 44.32 46.71 44.07 46.39 6,696,663 +1.89(+4.25%)
Dec 01, 2006 45.02 45.62 43.60 44.50 5,490,442 -0.87(-1.92%)
Nov 30, 2006 45.18 45.82 44.64 45.37 5,653,902 -0.05(-0.11%)
Nov 29, 2006 46.57 46.70 44.53 45.42 5,291,238 -0.51(-1.11%)
Nov 28, 2006 45.49 46.33 45.19 45.93 4,438,046 +0.15(+0.32%)
Nov 27, 2006 47.73 47.86 45.72 45.79 4,053,946 -2.21(-4.60%)
Nov 24, 2006 47.63 48.45 47.43 47.99 1,176,054 -0.09(-0.20%)
Nov 22, 2006 47.88 48.30 47.33 48.09 2,226,914 +0.47(+0.98%)
Nov 21, 2006 48.02 48.30 47.28 47.62 4,464,751 -1.20(-2.46%)
Nov 20, 2006 46.95 49.21 46.62 48.82 5,433,062 +1.95(+4.16%)
Nov 17, 2006 46.74 46.87 46.10 46.87 3,285,445 -0.08(-0.17%)
Nov 16, 2006 47.16 47.17 45.66 46.95 5,588,215 -0.19(-0.40%)
Nov 15, 2006 47.44 47.74 46.58 47.14 5,579,288 -0.34(-0.71%)
Nov 14, 2006 45.55 47.60 44.73 47.48 8,253,880 +1.54(+3.36%)
Nov 13, 2006 43.24 46.14 43.17 45.93 7,303,230 +2.72(+6.29%)
Nov 10, 2006 42.48 43.23 42.27 43.22 2,457,256 +0.82(+1.93%)
Nov 09, 2006 43.60 43.75 42.34 42.40 3,255,361 -0.85(-1.97%)
Nov 08, 2006 43.49 44.09 43.03 43.25 3,396,375 -0.47(-1.07%)
Nov 07, 2006 42.72 44.53 42.72 43.72 3,990,852 +0.90(+2.10%)
Nov 06, 2006 42.28 43.53 42.28 42.82 2,589,001 +0.56(+1.33%)
Nov 03, 2006 42.22 42.49 41.24 42.26 3,421,878 +0.60(+1.45%)
Nov 02, 2006 41.46 42.48 41.10 41.65 2,925,985 -0.16(-0.39%)
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.