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 (%)
Mar 31, 2008 32.41 33.24 32.41 32.99 2,025,219 +0.42(+1.30%)
Mar 28, 2008 32.55 33.32 32.45 32.56 2,401,351 +0.12(+0.37%)
Mar 27, 2008 32.82 33.15 32.40 32.44 2,834,927 -0.16(-0.48%)
Mar 26, 2008 32.74 32.94 31.98 32.60 2,353,026 -0.41(-1.26%)
Mar 25, 2008 32.75 33.29 32.55 33.01 1,505,873 +0.14(+0.42%)
Mar 24, 2008 32.09 33.20 31.89 32.87 4,333,636 +1.03(+3.22%)
Mar 21, 2008 31.67 32.06 31.20 31.85 3,694,363 +0.00(+0.00%)
Mar 20, 2008 31.67 32.06 31.20 31.85 3,694,363 +0.08(+0.24%)
Mar 19, 2008 33.83 33.84 31.74 31.77 3,575,850 -1.70(-5.08%)
Mar 18, 2008 32.97 33.63 32.55 33.47 3,920,814 +1.10(+3.39%)
Mar 17, 2008 32.74 33.32 31.73 32.37 3,626,411 -0.89(-2.67%)
Mar 14, 2008 35.10 35.26 33.15 33.26 3,029,475 -1.66(-4.75%)
Mar 13, 2008 32.91 34.95 32.44 34.92 4,114,910 +1.67(+5.01%)
Mar 12, 2008 33.69 33.81 32.71 33.25 3,589,988 -0.41(-1.21%)
Mar 11, 2008 33.01 33.75 32.67 33.66 2,721,296 +1.39(+4.31%)
Mar 10, 2008 33.15 33.26 32.24 32.27 1,828,506 -0.84(-2.53%)
Mar 07, 2008 32.57 33.81 32.39 33.11 3,765,584 +0.41(+1.27%)
Mar 06, 2008 34.17 34.50 32.58 32.69 3,009,585 -1.55(-4.54%)
Mar 05, 2008 34.47 35.16 33.87 34.25 3,047,808 -0.21(-0.60%)
Mar 04, 2008 34.01 34.48 33.24 34.45 2,751,182 -0.04(-0.12%)
Mar 03, 2008 34.56 35.02 34.09 34.50 2,592,393 -0.23(-0.67%)
Feb 29, 2008 36.18 36.52 34.60 34.73 3,504,185 -1.85(-5.05%)
Feb 28, 2008 36.70 36.89 35.78 36.58 4,425,392 -0.46(-1.24%)
Feb 27, 2008 36.57 37.17 36.07 37.03 3,444,779 +0.88(+2.43%)
Feb 26, 2008 35.07 36.71 34.60 36.15 4,299,615 +0.92(+2.62%)
Feb 25, 2008 34.79 35.60 34.35 35.23 2,540,215 +0.44(+1.27%)
Feb 22, 2008 34.55 34.90 34.02 34.79 1,779,132 +0.32(+0.93%)
Feb 21, 2008 34.68 35.98 34.37 34.47 3,132,333 -0.03(-0.10%)
Feb 20, 2008 33.14 34.90 33.12 34.50 3,606,803 +1.07(+3.20%)
Feb 19, 2008 34.20 34.31 33.23 33.43 3,049,959 +0.42(+1.28%)
Feb 18, 2008 33.18 33.61 32.31 33.01 2,813,877 +0.00(+0.00%)
Feb 15, 2008 33.18 33.61 32.31 33.01 2,813,877 -0.46(-1.37%)
Feb 14, 2008 34.26 34.34 33.31 33.47 2,737,897 -0.71(-2.07%)
Feb 13, 2008 33.56 34.40 33.33 34.18 4,898,147 +1.48(+4.51%)
Feb 12, 2008 34.26 34.37 32.60 32.70 3,733,831 -1.41(-4.12%)
Feb 11, 2008 33.33 34.47 33.24 34.11 2,852,982 +0.86(+2.60%)
Feb 08, 2008 32.61 33.42 32.43 33.24 2,933,809 +0.26(+0.78%)
Feb 07, 2008 32.61 33.52 31.81 32.99 2,817,692 +0.22(+0.68%)
Feb 06, 2008 33.50 34.11 32.71 32.76 3,922,082 -0.62(-1.86%)
Feb 05, 2008 33.73 34.16 33.24 33.38 2,781,261 -0.99(-2.89%)
Feb 04, 2008 34.82 35.52 34.26 34.38 2,046,828 -0.76(-2.16%)
Feb 01, 2008 33.24 35.26 33.24 35.13 3,929,076 +2.00(+6.04%)
Jan 31, 2008 33.13 34.03 32.78 33.13 3,829,772 -0.52(-1.54%)
Jan 30, 2008 34.61 34.77 33.44 33.65 3,634,272 -1.01(-2.91%)
Jan 29, 2008 34.65 34.77 33.08 34.66 2,256,757 +0.31(+0.90%)
Jan 28, 2008 34.08 34.45 33.61 34.35 2,896,983 +0.38(+1.12%)
Jan 25, 2008 36.89 37.53 33.94 33.97 5,395,773 -1.48(-4.16%)
Jan 24, 2008 34.94 36.63 34.83 35.45 4,208,860 +0.50(+1.43%)
Jan 23, 2008 33.35 35.10 32.41 34.94 4,730,365 +0.44(+1.28%)
Jan 22, 2008 34.55 35.55 33.93 34.50 3,945,976 -1.39(-3.87%)
Jan 21, 2008 35.03 36.25 34.10 35.89 4,919,490 +0.00(+0.00%)
Jan 18, 2008 35.03 36.25 34.10 35.89 4,919,490 +1.61(+4.71%)
Jan 17, 2008 35.15 35.99 34.24 34.28 4,114,327 -0.82(-2.34%)
Jan 16, 2008 32.90 35.97 32.48 35.10 6,537,543 +2.13(+6.47%)
Jan 15, 2008 34.19 34.24 32.73 32.97 3,511,005 -1.15(-3.36%)
Jan 14, 2008 32.99 34.45 32.99 34.12 2,749,255 +1.38(+4.22%)
Jan 11, 2008 33.18 33.58 32.39 32.74 2,656,510 -0.78(-2.32%)
Jan 10, 2008 33.09 33.88 32.72 33.51 2,601,793 -0.04(-0.13%)
Jan 09, 2008 33.17 33.62 32.10 33.56 4,528,340 +0.49(+1.49%)
Jan 08, 2008 34.56 35.88 33.06 33.06 4,312,780 -1.70(-4.89%)
Jan 07, 2008 34.88 35.45 34.36 34.76 4,645,672 +0.22(+0.65%)
Jan 04, 2008 35.63 35.66 34.06 34.54 3,222,560 -1.51(-4.19%)
Jan 03, 2008 36.73 36.90 35.75 36.05 3,429,050 -0.74(-2.02%)
Jan 02, 2008 37.08 37.80 36.29 36.79 2,680,981 -0.52(-1.39%)
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.