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 (%)
Jul 31, 2014 58.77 63.07 57.69 60.55 8,066,138 +1.83(+3.11%)
Jul 30, 2014 59.93 60.47 58.36 58.72 4,087,291 -0.79(-1.32%)
Jul 29, 2014 60.04 60.67 59.55 59.51 1,621,576 -0.29(-0.48%)
Jul 28, 2014 60.32 60.38 58.86 59.80 1,764,436 -0.33(-0.55%)
Jul 25, 2014 59.97 60.16 58.85 60.13 5,196,645 -0.34(-0.56%)
Jul 24, 2014 61.35 61.41 60.32 60.46 2,211,771 -0.67(-1.09%)
Jul 23, 2014 62.00 62.01 60.70 61.13 2,362,486 -0.79(-1.27%)
Jul 22, 2014 62.40 62.52 61.68 61.92 1,853,579 -0.32(-0.51%)
Jul 21, 2014 62.00 62.64 61.60 62.24 1,275,819 +0.22(+0.36%)
Jul 18, 2014 61.31 62.06 61.04 62.02 1,707,733 +0.84(+1.38%)
Jul 17, 2014 61.32 61.73 60.91 61.17 1,763,888 -0.37(-0.60%)
Jul 16, 2014 61.79 62.50 61.23 61.54 3,268,310 +0.00(+0.01%)
Jul 15, 2014 61.99 62.30 61.12 61.54 2,106,589 -0.42(-0.68%)
Jul 14, 2014 62.28 62.28 61.55 61.96 1,666,291 +0.09(+0.14%)
Jul 11, 2014 61.59 61.90 61.17 61.87 1,350,123 +0.38(+0.62%)
Jul 10, 2014 60.87 61.85 60.46 61.49 2,052,967 -0.37(-0.60%)
Jul 09, 2014 60.28 62.13 60.28 61.86 4,020,878 +1.60(+2.66%)
Jul 08, 2014 59.22 61.12 58.43 60.26 4,352,655 +0.92(+1.54%)
Jul 07, 2014 59.58 59.94 58.96 59.35 1,561,182 -0.35(-0.58%)
Jul 03, 2014 59.75 59.69 59.69 59.69 1,580,489 +0.27(+0.45%)
Jul 02, 2014 59.03 59.64 59.00 59.42 1,183,806 +0.07(+0.12%)
Jul 01, 2014 58.82 59.79 58.73 59.36 2,046,300 +0.90(+1.54%)
Jun 30, 2014 58.12 58.81 57.97 58.46 1,684,506 +0.54(+0.94%)
Jun 27, 2014 57.49 58.20 57.41 57.91 1,744,673 +0.39(+0.68%)
Jun 26, 2014 57.86 57.89 57.02 57.52 985,068 -0.07(-0.12%)
Jun 25, 2014 57.50 57.82 56.99 57.59 1,529,823 +0.10(+0.17%)
Jun 24, 2014 58.15 58.36 57.38 57.50 1,591,225 -0.95(-1.63%)
Jun 23, 2014 57.88 58.69 57.80 58.45 1,830,649 +1.09(+1.90%)
Jun 20, 2014 57.40 58.08 57.17 57.36 2,764,162 +0.19(+0.33%)
Jun 19, 2014 57.64 57.85 56.73 57.17 1,983,653 -0.39(-0.68%)
Jun 18, 2014 57.78 57.78 56.96 57.56 1,258,258 -0.09(-0.15%)
Jun 17, 2014 57.36 57.86 57.18 57.64 1,469,526 +0.13(+0.23%)
Jun 16, 2014 56.40 57.69 56.40 57.51 1,826,975 +0.68(+1.20%)
Jun 13, 2014 56.82 57.31 56.28 56.83 1,731,242 +0.16(+0.27%)
Jun 12, 2014 56.47 57.03 56.27 56.67 1,632,582 +0.08(+0.14%)
Jun 11, 2014 56.18 56.66 56.06 56.60 1,360,104 +0.19(+0.34%)
Jun 10, 2014 56.03 56.47 55.90 56.41 1,502,291 +0.34(+0.60%)
Jun 06, 2014 56.22 56.40 55.94 56.07 1,540,781 -0.02(-0.03%)
Jun 05, 2014 55.89 56.38 55.22 56.09 1,964,444 +0.40(+0.71%)
Jun 04, 2014 55.59 56.13 55.47 55.69 2,634,019 -0.08(-0.14%)
Jun 03, 2014 53.89 55.84 53.70 55.77 5,131,080 +2.02(+3.76%)
Jun 02, 2014 53.70 54.09 53.28 53.75 1,771,293 +0.23(+0.44%)
May 30, 2014 53.27 53.67 52.88 53.52 1,382,706 +0.22(+0.42%)
May 29, 2014 53.33 53.39 52.89 53.29 2,058,825 +0.03(+0.05%)
May 28, 2014 53.46 53.58 53.06 53.26 1,635,869 -0.05(-0.10%)
May 27, 2014 52.18 53.33 52.16 53.32 2,783,043 +1.04(+1.98%)
May 23, 2014 51.37 52.28 52.28 52.28 2,649,926 +1.01(+1.98%)
May 22, 2014 51.41 51.73 51.16 51.27 1,308,720 -0.01(-0.03%)
May 21, 2014 50.94 51.50 50.83 51.28 2,170,922 +0.53(+1.04%)
May 20, 2014 50.71 51.09 50.33 50.75 1,440,593 -0.09(-0.19%)
May 19, 2014 50.18 51.10 50.12 50.85 2,645,743 +0.37(+0.73%)
May 16, 2014 48.65 50.88 48.48 50.48 4,250,476 +2.29(+4.76%)
May 15, 2014 48.73 48.73 47.79 48.18 2,243,118 -0.41(-0.83%)
May 14, 2014 49.20 49.37 48.49 48.59 1,672,078 -0.78(-1.59%)
May 13, 2014 50.25 50.35 49.31 49.37 1,771,165 -0.87(-1.73%)
May 12, 2014 49.67 50.31 49.51 50.25 1,957,708 +0.92(+1.87%)
May 09, 2014 49.00 49.33 48.50 49.32 2,356,214 +0.22(+0.46%)
May 08, 2014 49.12 49.82 48.70 49.10 1,909,713 +0.05(+0.11%)
May 07, 2014 48.86 49.38 48.40 49.05 2,320,718 +0.14(+0.28%)
May 06, 2014 49.14 49.67 48.77 48.91 1,269,772 -0.44(-0.89%)
May 05, 2014 49.18 49.49 48.88 49.35 1,170,545 -0.27(-0.54%)
May 02, 2014 49.34 49.95 49.00 49.62 1,741,095 +0.28(+0.56%)
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.