Skip to main content

Lam Research (NQ: LRCX )

1,047.52 -5.38 (-0.51%)
Streaming Delayed Price Updated: 1:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 37.40 38.46 37.40 38.22 2,007,882 +0.87(+2.33%)
Jun 29, 2011 37.54 37.96 37.19 37.34 1,989,063 -0.13(-0.35%)
Jun 28, 2011 37.47 37.55 37.19 37.47 1,354,005 +0.08(+0.21%)
Jun 27, 2011 37.17 37.78 36.65 37.40 1,657,275 +0.09(+0.25%)
Jun 24, 2011 37.35 37.76 36.59 37.30 3,259,874 -0.10(-0.28%)
Jun 23, 2011 36.57 37.49 36.26 37.40 2,013,666 +0.36(+0.98%)
Jun 22, 2011 36.74 37.52 36.58 37.04 2,943,946 +0.34(+0.92%)
Jun 21, 2011 36.50 36.94 36.05 36.71 3,439,635 +0.42(+1.17%)
Jun 20, 2011 36.44 36.58 36.18 36.28 2,212,980 -0.34(-0.92%)
Jun 17, 2011 37.75 37.88 36.25 36.62 3,894,058 -0.80(-2.14%)
Jun 16, 2011 37.97 37.97 37.11 37.42 3,122,589 -0.60(-1.59%)
Jun 15, 2011 38.32 38.62 37.72 38.03 1,993,065 -0.75(-1.94%)
Jun 14, 2011 38.55 38.99 38.38 38.78 2,013,394 +0.62(+1.63%)
Jun 13, 2011 38.51 38.79 38.09 38.16 1,233,658 -0.23(-0.61%)
Jun 10, 2011 38.79 38.85 37.69 38.39 2,936,580 -0.52(-1.33%)
Jun 09, 2011 39.16 39.50 38.71 38.91 2,255,525 -0.17(-0.44%)
Jun 08, 2011 39.58 39.67 38.90 39.08 3,993,931 -0.63(-1.59%)
Jun 07, 2011 39.29 40.09 39.21 39.71 1,895,876 +0.55(+1.41%)
Jun 06, 2011 39.67 39.79 39.04 39.16 1,540,937 -0.39(-0.98%)
Jun 03, 2011 39.80 40.35 39.48 39.54 1,866,789 +0.24(+0.61%)
May 24, 2011 39.98 40.17 39.16 39.30 1,959,089 -0.63(-1.58%)
May 23, 2011 40.07 40.17 39.65 39.93 2,416,711 -0.79(-1.95%)
May 20, 2011 40.21 40.89 39.75 40.73 2,257,010 +0.50(+1.24%)
May 19, 2011 41.18 41.34 39.62 40.23 3,880,183 -0.49(-1.21%)
May 18, 2011 40.33 40.99 40.19 40.72 1,815,671 +0.36(+0.90%)
May 17, 2011 40.50 40.60 39.86 40.36 2,787,865 -0.33(-0.81%)
May 16, 2011 40.80 41.41 40.57 40.68 2,716,440 -0.28(-0.67%)
May 13, 2011 41.02 41.31 40.55 40.96 2,340,139 -0.01(-0.02%)
May 12, 2011 40.58 41.31 40.38 40.97 4,267,384 +0.15(+0.36%)
May 11, 2011 41.31 41.78 40.65 40.82 3,972,632 -0.85(-2.03%)
May 10, 2011 41.98 42.28 41.32 41.67 4,159,900 -0.06(-0.14%)
May 09, 2011 41.90 42.28 41.37 41.73 3,893,266 -0.24(-0.58%)
May 06, 2011 42.34 43.05 41.56 41.97 8,726,279 +0.92(+2.25%)
May 05, 2011 40.35 42.56 40.24 41.05 5,235,760 +0.16(+0.40%)
May 04, 2011 41.75 42.64 40.11 40.88 4,704,174 +0.36(+0.89%)
May 03, 2011 41.50 41.75 40.09 40.52 4,648,129 -0.98(-2.37%)
May 02, 2011 41.59 41.96 41.44 41.50 1,662,154 -0.19(-0.46%)
Apr 29, 2011 41.90 42.21 41.59 41.69 3,076,151 -0.30(-0.72%)
Apr 28, 2011 42.32 42.59 41.36 42.00 3,471,026 -0.49(-1.16%)
Apr 27, 2011 42.61 43.07 42.00 42.49 2,517,424 -0.17(-0.40%)
Apr 26, 2011 42.59 42.71 41.82 42.66 4,075,964 +0.09(+0.22%)
Apr 25, 2011 43.07 43.14 42.17 42.57 1,948,269 +0.29(+0.69%)
Apr 21, 2011 43.40 43.75 41.97 42.27 6,911,903 -2.64(-5.88%)
Apr 20, 2011 44.05 45.08 44.02 44.91 2,775,398 +1.91(+4.44%)
Apr 19, 2011 43.16 43.48 42.73 43.01 2,718,765 -0.09(-0.20%)
Apr 18, 2011 44.19 44.35 42.84 43.09 2,589,309 -1.70(-3.80%)
Apr 15, 2011 43.90 45.09 43.60 44.79 1,972,069 +0.79(+1.78%)
Apr 14, 2011 43.80 44.06 42.88 44.01 2,841,282 -0.21(-0.47%)
Apr 13, 2011 44.95 45.11 43.39 44.21 5,004,762 -0.61(-1.37%)
Apr 12, 2011 45.30 45.41 44.67 44.83 1,632,789 -0.85(-1.85%)
Apr 11, 2011 45.39 46.01 44.84 45.67 2,047,713 +0.43(+0.95%)
Apr 08, 2011 46.46 46.66 44.88 45.24 3,076,352 -0.95(-2.06%)
Apr 07, 2011 47.21 47.46 44.55 46.19 5,171,755 -2.42(-4.97%)
Apr 06, 2011 48.00 48.68 47.69 48.61 1,259,976 +1.11(+2.34%)
Apr 05, 2011 47.64 48.09 47.18 47.49 1,236,864 +0.11(+0.24%)
Apr 04, 2011 49.01 49.01 47.10 47.38 1,510,648 -1.22(-2.50%)
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.