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 30, 2009 17.98 18.61 17.25 17.43 5,053,638 -0.77(-4.22%)
Jan 29, 2009 18.74 19.26 17.38 18.20 10,528,695 -2.41(-11.68%)
Jan 28, 2009 19.81 20.94 19.55 20.61 4,703,612 +1.27(+6.56%)
Jan 27, 2009 18.72 19.62 18.63 19.34 2,100,017 +0.55(+2.94%)
Jan 26, 2009 18.85 19.47 18.49 18.79 3,328,119 -0.11(-0.59%)
Jan 23, 2009 17.53 19.27 17.44 18.90 4,541,399 +1.16(+6.57%)
Jan 22, 2009 17.85 18.45 17.21 17.73 3,483,138 -0.54(-2.97%)
Jan 21, 2009 18.24 18.46 17.32 18.28 3,697,996 +0.26(+1.44%)
Jan 20, 2009 18.89 19.29 18.02 18.02 3,822,464 -1.10(-5.77%)
Jan 16, 2009 18.76 19.37 18.24 19.12 4,205,159 +0.90(+4.92%)
Jan 15, 2009 17.55 18.55 17.04 18.23 4,855,677 +0.59(+3.32%)
Jan 14, 2009 18.26 18.55 17.54 17.64 2,814,429 -1.02(-5.46%)
Jan 13, 2009 18.92 19.57 18.29 18.66 3,926,817 -0.56(-2.92%)
Jan 12, 2009 20.14 20.20 18.88 19.22 3,682,946 -1.05(-5.19%)
Jan 09, 2009 20.21 20.35 19.50 20.27 3,557,483 +0.13(+0.64%)
Jan 08, 2009 19.50 20.25 19.18 20.14 3,000,770 +0.60(+3.05%)
Jan 07, 2009 19.82 19.90 18.89 19.55 3,003,353 -0.60(-3.00%)
Jan 06, 2009 19.29 20.43 18.80 20.15 3,634,308 +1.18(+6.23%)
Jan 05, 2009 18.65 19.27 18.49 18.97 2,202,750 -0.04(-0.23%)
Jan 02, 2009 18.52 19.13 17.81 19.01 3,038,388 +0.66(+3.57%)
Dec 31, 2008 18.72 18.80 18.14 18.36 2,804,725 -0.41(-2.21%)
Dec 30, 2008 17.98 18.98 17.92 18.77 2,941,826 +0.85(+4.72%)
Dec 29, 2008 18.15 18.18 17.67 17.92 1,784,348 -0.08(-0.43%)
Dec 26, 2008 18.12 18.12 17.79 18.00 888,831 +0.00(+0.00%)
Dec 24, 2008 17.92 18.07 17.85 18.00 886,032 +0.07(+0.39%)
Dec 23, 2008 18.52 18.60 17.57 17.93 2,485,290 -0.55(-2.99%)
Dec 22, 2008 19.03 19.03 17.97 18.49 2,693,517 -0.54(-2.86%)
Dec 19, 2008 19.24 20.01 18.56 19.03 4,828,057 +0.13(+0.68%)
Dec 18, 2008 19.79 20.01 18.51 18.90 3,286,921 -0.85(-4.32%)
Dec 17, 2008 19.13 20.22 18.86 19.75 3,750,735 +0.37(+1.91%)
Dec 16, 2008 18.78 19.43 18.49 19.38 4,760,889 +0.90(+4.85%)
Dec 15, 2008 19.85 19.85 18.13 18.49 4,999,821 -1.37(-6.91%)
Dec 12, 2008 17.85 20.12 17.82 19.86 4,122,887 +1.85(+10.30%)
Dec 11, 2008 18.55 19.12 17.81 18.00 2,195,349 -0.80(-4.27%)
Dec 10, 2008 18.72 19.24 18.16 18.80 3,036,798 +0.30(+1.63%)
Dec 09, 2008 17.19 19.81 16.86 18.50 6,111,717 +1.08(+6.19%)
Dec 08, 2008 17.55 17.76 17.00 17.42 3,566,045 -0.09(-0.54%)
Dec 05, 2008 16.47 17.58 15.98 17.52 2,650,129 +0.80(+4.80%)
Dec 04, 2008 17.22 18.00 16.38 16.72 2,230,752 -0.85(-4.81%)
Dec 03, 2008 16.78 17.62 15.97 17.56 2,685,545 +1.09(+6.60%)
Dec 02, 2008 16.37 16.95 15.98 16.48 2,656,810 +0.03(+0.16%)
Dec 01, 2008 17.09 17.15 16.45 16.45 2,469,971 -0.97(-5.59%)
Nov 28, 2008 17.83 18.01 17.17 17.42 987,967 -0.64(-3.53%)
Nov 26, 2008 16.23 18.11 16.03 18.06 3,410,912 +1.64(+9.98%)
Nov 25, 2008 16.86 16.86 15.81 16.42 4,113,380 -0.23(-1.40%)
Nov 24, 2008 15.57 16.88 15.49 16.66 4,857,601 +1.29(+8.36%)
Nov 21, 2008 13.62 15.42 13.23 15.37 6,933,444 +2.03(+15.19%)
Nov 20, 2008 12.84 14.82 12.70 13.34 5,549,701 +0.41(+3.13%)
Nov 19, 2008 14.19 14.55 12.90 12.94 2,916,175 -1.29(-9.09%)
Nov 18, 2008 14.47 14.89 13.54 14.23 3,913,816 -0.28(-1.90%)
Nov 17, 2008 15.29 15.68 14.48 14.51 3,494,206 -1.01(-6.50%)
Nov 14, 2008 16.48 16.61 15.06 15.52 4,693,091 -1.35(-8.03%)
Nov 13, 2008 15.55 16.88 14.39 16.87 6,872,702 +1.31(+8.43%)
Nov 12, 2008 16.40 16.85 15.46 15.56 4,981,394 -1.12(-6.72%)
Nov 11, 2008 17.05 17.41 16.18 16.68 3,016,263 -0.52(-3.01%)
Nov 10, 2008 18.81 18.89 17.07 17.20 1,829,992 -0.95(-5.23%)
Nov 07, 2008 18.29 18.71 17.69 18.15 2,579,316 +0.17(+0.96%)
Nov 06, 2008 19.80 20.13 17.89 17.98 3,173,585 -1.89(-9.51%)
Nov 05, 2008 21.12 21.31 19.84 19.87 3,430,912 -1.50(-7.03%)
Nov 04, 2008 20.14 21.75 19.66 21.37 5,956,645 +1.60(+8.12%)
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.