Lam Research (NQ: LRCX )

74.35 -2.10 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 6.937 6.989 6.845 6.896 17,956,302 -0.07(-1.05%)
Apr 29, 2015 6.919 7.025 6.913 6.969 19,690,044 -0.00(-0.01%)
Apr 28, 2015 6.953 7.013 6.873 6.970 18,932,422 +0.01(+0.08%)
Apr 27, 2015 7.032 7.101 6.951 6.964 27,213,786 -0.03(-0.48%)
Apr 24, 2015 7.005 7.033 6.911 6.998 32,373,814 -0.03(-0.49%)
Apr 23, 2015 7.070 7.132 7.008 7.033 26,400,170 -0.12(-1.63%)
Apr 22, 2015 7.157 7.182 6.996 7.150 31,160,454 +0.05(+0.67%)
Apr 21, 2015 7.380 7.450 6.979 7.102 111,590,064 +0.53(+8.13%)
Apr 20, 2015 6.483 6.607 6.478 6.568 31,659,034 +0.12(+1.88%)
Apr 17, 2015 6.499 6.548 6.420 6.447 21,051,880 -0.10(-1.57%)
Apr 16, 2015 6.547 6.586 6.500 6.550 26,878,694 -0.06(-0.87%)
Apr 15, 2015 6.578 6.664 6.557 6.608 27,185,520 +0.04(+0.58%)
Apr 14, 2015 6.635 6.636 6.541 6.569 22,230,520 -0.06(-0.96%)
Apr 13, 2015 6.668 6.750 6.611 6.633 13,698,316 -0.04(-0.55%)
Apr 10, 2015 6.686 6.686 6.623 6.670 13,149,899 -0.01(-0.08%)
Apr 09, 2015 6.612 6.685 6.599 6.675 15,153,170 +0.03(+0.45%)
Apr 08, 2015 6.501 6.670 6.494 6.645 23,825,552 +0.15(+2.33%)
Apr 07, 2015 6.609 6.670 6.493 6.494 38,969,372 -0.11(-1.63%)
Apr 06, 2015 6.378 6.613 6.347 6.601 30,431,184 +0.15(+2.26%)
Apr 02, 2015 6.414 6.455 6.455 6.455 23,713,082 +0.04(+0.70%)
Apr 01, 2015 6.441 6.465 6.376 6.411 28,761,076 +0.00(+0.04%)
Mar 31, 2015 6.542 6.568 6.302 6.408 47,076,876 -0.18(-2.71%)
Mar 30, 2015 6.631 6.638 6.528 6.587 22,832,970 +0.01(+0.21%)
Mar 27, 2015 6.511 6.612 6.467 6.573 37,449,220 +0.08(+1.25%)
Mar 26, 2015 6.570 6.578 6.401 6.492 56,566,932 -0.15(-2.20%)
Mar 25, 2015 7.166 7.167 6.633 6.638 47,781,376 -0.55(-7.63%)
Mar 24, 2015 7.162 7.255 7.144 7.186 18,515,788 +0.03(+0.42%)
Mar 23, 2015 7.205 7.234 7.141 7.156 14,590,263 -0.07(-1.01%)
Mar 20, 2015 7.247 7.265 7.141 7.229 28,582,188 +0.03(+0.35%)
Mar 19, 2015 7.070 7.207 7.001 7.203 26,332,382 +0.13(+1.89%)
Mar 18, 2015 7.155 7.184 6.836 7.070 52,133,816 -0.14(-1.89%)
Mar 17, 2015 7.254 7.262 7.163 7.206 10,414,762 -0.08(-1.14%)
Mar 16, 2015 7.230 7.296 7.208 7.289 10,957,272 +0.11(+1.50%)
Mar 13, 2015 7.076 7.195 7.036 7.182 20,041,204 +0.09(+1.27%)
Mar 12, 2015 7.097 7.130 7.032 7.091 23,116,440 -0.05(-0.70%)
Mar 11, 2015 7.139 7.213 7.125 7.141 15,298,083 +0.03(+0.40%)
Mar 10, 2015 7.304 7.351 7.113 7.113 22,893,940 -0.26(-3.49%)
Mar 09, 2015 7.295 7.383 7.279 7.370 14,449,340 +0.06(+0.78%)
Mar 06, 2015 7.320 7.374 7.273 7.313 15,247,189 -0.05(-0.74%)
Mar 05, 2015 7.403 7.459 7.319 7.368 14,165,467 -0.01(-0.12%)
Mar 04, 2015 7.404 7.446 7.352 7.377 13,688,512 -0.08(-1.12%)
Mar 03, 2015 7.629 7.677 7.442 7.461 29,115,156 -0.25(-3.18%)
Mar 02, 2015 7.576 7.706 7.569 7.706 12,174,276 +0.18(+2.45%)
Feb 27, 2015 7.590 7.596 7.500 7.522 14,544,933 -0.08(-1.10%)
Feb 26, 2015 7.613 7.694 7.568 7.606 10,753,594 -0.01(-0.18%)
Feb 25, 2015 7.678 7.707 7.594 7.620 13,886,461 -0.06(-0.83%)
Feb 24, 2015 7.594 7.690 7.551 7.683 20,289,608 +0.10(+1.26%)
Feb 23, 2015 7.621 7.644 7.534 7.588 11,046,961 -0.06(-0.79%)
Feb 20, 2015 7.564 7.685 7.537 7.648 27,860,172 +0.07(+0.93%)
Feb 19, 2015 7.450 7.590 7.446 7.578 11,977,105 +0.10(+1.40%)
Feb 18, 2015 7.480 7.515 7.427 7.473 9,640,015 +0.00(+0.02%)
Feb 17, 2015 7.501 7.514 7.400 7.471 13,518,221 -0.03(-0.37%)
Feb 13, 2015 7.423 7.499 7.499 7.499 20,116,138 +0.10(+1.36%)
Feb 12, 2015 7.366 7.399 7.321 7.399 17,193,072 +0.05(+0.63%)
Feb 11, 2015 7.351 7.367 7.311 7.352 21,576,286 +0.00(+0.02%)
Feb 10, 2015 7.148 7.375 7.114 7.351 26,457,382 +0.26(+3.73%)
Feb 09, 2015 7.089 7.114 7.022 7.086 17,722,800 -0.04(-0.59%)
Feb 06, 2015 7.120 7.247 7.098 7.128 14,403,155 +0.01(+0.14%)
Feb 05, 2015 7.093 7.133 7.053 7.118 18,963,008 +0.05(+0.76%)
Feb 04, 2015 7.071 7.124 7.022 7.064 23,164,868 -0.02(-0.24%)
Feb 03, 2015 7.012 7.084 6.966 7.081 23,943,214 +0.09(+1.27%)
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.