Skip to main content

Lam Research (NQ: LRCX )

1,050.35 -10.96 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 18.73 18.81 18.15 18.37 2,803,246 -0.41(-2.21%)
Dec 30, 2008 17.99 18.99 17.93 18.78 2,940,275 +0.85(+4.72%)
Dec 29, 2008 18.16 18.19 17.68 17.93 1,783,407 -0.08(-0.43%)
Dec 26, 2008 18.13 18.13 17.80 18.01 888,362 +0.00(+0.00%)
Dec 24, 2008 17.93 18.08 17.86 18.01 885,565 +0.07(+0.39%)
Dec 23, 2008 18.53 18.61 17.58 17.94 2,483,980 -0.55(-2.99%)
Dec 22, 2008 19.04 19.04 17.98 18.50 2,692,097 -0.54(-2.86%)
Dec 19, 2008 19.25 20.02 18.57 19.04 4,825,512 +0.13(+0.68%)
Dec 18, 2008 19.80 20.02 18.52 18.91 3,285,189 -0.85(-4.32%)
Dec 17, 2008 19.14 20.23 18.87 19.76 3,748,758 +0.37(+1.91%)
Dec 16, 2008 18.79 19.44 18.50 19.39 4,758,379 +0.90(+4.85%)
Dec 15, 2008 19.86 19.86 18.14 18.50 4,997,185 -1.37(-6.91%)
Dec 12, 2008 17.86 20.13 17.83 19.87 4,120,714 +1.86(+10.30%)
Dec 11, 2008 18.56 19.13 17.82 18.01 2,194,192 -0.80(-4.27%)
Dec 10, 2008 18.73 19.25 18.17 18.81 3,035,197 +0.30(+1.63%)
Dec 09, 2008 17.20 19.82 16.87 18.51 6,108,496 +1.08(+6.19%)
Dec 08, 2008 17.56 17.77 17.01 17.43 3,564,165 -0.09(-0.54%)
Dec 05, 2008 16.48 17.59 15.98 17.53 2,648,732 +0.80(+4.80%)
Dec 04, 2008 17.23 18.01 16.39 16.73 2,229,576 -0.85(-4.81%)
Dec 03, 2008 16.79 17.63 15.97 17.57 2,684,130 +1.09(+6.60%)
Dec 02, 2008 16.38 16.96 15.99 16.48 2,655,409 +0.03(+0.16%)
Dec 01, 2008 17.10 17.16 16.46 16.46 2,468,669 -0.98(-5.59%)
Nov 28, 2008 17.84 18.02 17.17 17.43 987,446 -0.64(-3.53%)
Nov 26, 2008 16.23 18.12 16.04 18.07 3,409,114 +1.64(+9.98%)
Nov 25, 2008 16.86 16.87 15.82 16.43 4,111,211 -0.23(-1.40%)
Nov 24, 2008 15.58 16.89 15.50 16.67 4,855,041 +1.29(+8.36%)
Nov 21, 2008 13.63 15.43 13.24 15.38 6,929,789 +2.03(+15.19%)
Nov 20, 2008 12.84 14.83 12.70 13.35 5,546,775 +0.41(+3.13%)
Nov 19, 2008 14.20 14.56 12.91 12.95 2,914,638 -1.29(-9.09%)
Nov 18, 2008 14.48 14.90 13.55 14.24 3,911,753 -0.28(-1.90%)
Nov 17, 2008 15.30 15.69 14.49 14.52 3,492,364 -1.01(-6.50%)
Nov 14, 2008 16.48 16.62 15.07 15.53 4,690,617 -1.36(-8.03%)
Nov 13, 2008 15.56 16.89 14.40 16.88 6,869,079 +1.31(+8.43%)
Nov 12, 2008 16.41 16.86 15.47 15.57 4,978,768 -1.12(-6.72%)
Nov 11, 2008 17.06 17.42 16.19 16.69 3,014,673 -0.52(-3.01%)
Nov 10, 2008 18.82 18.90 17.08 17.21 1,829,027 -0.95(-5.23%)
Nov 07, 2008 18.30 18.72 17.70 18.16 2,577,957 +0.17(+0.96%)
Nov 06, 2008 19.81 20.14 17.90 17.99 3,171,912 -1.89(-9.51%)
Nov 05, 2008 21.14 21.33 19.85 19.88 3,429,103 -1.50(-7.02%)
Nov 04, 2008 20.15 21.76 19.67 21.38 5,953,505 +1.61(+8.12%)
Nov 03, 2008 19.98 20.26 19.46 19.77 2,967,300 +0.47(+2.46%)
Oct 31, 2008 18.03 19.80 17.74 19.30 4,290,398 +1.16(+6.37%)
Oct 30, 2008 17.53 18.30 17.27 18.14 3,151,723 +0.85(+4.94%)
Oct 29, 2008 18.08 18.20 17.01 17.29 3,697,230 -0.69(-3.84%)
Oct 28, 2008 17.32 18.04 16.36 17.98 6,166,686 +1.13(+6.71%)
Oct 27, 2008 16.10 17.66 15.95 16.85 4,861,912 +0.25(+1.51%)
Oct 24, 2008 15.18 17.03 15.15 16.60 5,248,166 +0.28(+1.69%)
Oct 23, 2008 16.03 17.42 15.64 16.32 7,859,649 -0.26(-1.56%)
Oct 22, 2008 17.33 17.86 16.29 16.58 4,398,528 -1.36(-7.60%)
Oct 21, 2008 18.86 19.30 17.83 17.94 3,498,341 -1.35(-6.98%)
Oct 20, 2008 18.75 19.38 18.46 19.29 3,447,997 +1.06(+5.82%)
Oct 17, 2008 18.31 18.99 18.11 18.23 3,122,971 -0.65(-3.43%)
Oct 16, 2008 18.41 19.02 17.01 18.87 6,613,050 +0.75(+4.14%)
Oct 15, 2008 19.78 20.16 18.12 18.12 3,264,947 -1.95(-9.72%)
Oct 14, 2008 21.67 22.34 20.02 20.07 5,773,982 -1.54(-7.11%)
Oct 13, 2008 20.93 21.67 20.40 21.61 3,602,844 +1.88(+9.54%)
Oct 10, 2008 18.44 20.85 17.59 19.73 8,008,997 +0.60(+3.11%)
Oct 09, 2008 20.16 20.59 18.72 19.13 5,578,202 -0.77(-3.86%)
Oct 08, 2008 18.89 20.73 18.60 19.90 6,307,667 +0.38(+1.94%)
Oct 07, 2008 22.47 22.71 19.41 19.52 7,106,367 -2.70(-12.14%)
Oct 06, 2008 22.30 22.45 20.70 22.22 7,541,460 -0.44(-1.92%)
Oct 03, 2008 24.83 25.18 22.53 22.65 8,643,333 -1.93(-7.86%)
Oct 02, 2008 25.99 26.02 24.57 24.59 5,254,569 -1.77(-6.71%)
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.