Lam Research (NQ: LRCX )

782.25 +9.06 (+1.17%)
Streaming Delayed Price Updated: 12:33 PM EDT, Sep 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 22.08 22.47 21.85 22.43 4,619,753 +0.48(+2.20%)
Jun 29, 2009 21.08 21.99 21.07 21.94 3,213,965 +0.58(+2.70%)
Jun 26, 2009 21.19 21.85 21.12 21.37 1,793,770 +0.02(+0.08%)
Jun 25, 2009 21.03 21.39 20.53 21.35 2,359,724 +0.45(+2.15%)
Jun 24, 2009 20.28 21.11 20.28 20.90 3,298,350 +0.50(+2.45%)
Jun 23, 2009 20.91 20.91 20.27 20.40 3,865,223 -0.34(-1.66%)
Jun 22, 2009 21.03 21.36 20.75 20.75 3,344,398 -0.45(-2.12%)
Jun 19, 2009 21.43 21.55 21.05 21.19 2,680,580 +0.10(+0.49%)
Jun 18, 2009 21.27 21.45 20.86 21.09 1,947,138 -0.18(-0.85%)
Jun 17, 2009 21.44 21.50 20.21 21.27 3,434,290 +0.41(+1.94%)
Jun 16, 2009 21.53 21.69 20.79 20.87 2,584,199 -0.49(-2.30%)
Jun 15, 2009 21.69 21.86 20.90 21.36 3,022,791 -0.76(-3.43%)
Jun 12, 2009 22.20 22.44 21.40 22.12 2,308,072 -0.10(-0.47%)
Jun 11, 2009 22.69 22.89 22.07 22.22 2,577,591 -0.28(-1.23%)
Jun 10, 2009 22.98 23.05 22.25 22.50 3,172,963 -0.25(-1.10%)
Jun 09, 2009 22.13 23.00 22.12 22.75 2,708,412 +0.84(+3.82%)
Jun 08, 2009 21.76 22.17 21.44 21.91 2,496,848 -0.24(-1.09%)
Jun 05, 2009 22.81 22.97 22.00 22.15 5,486,808 -1.14(-4.89%)
Jun 04, 2009 22.83 23.58 22.82 23.29 2,676,628 +0.40(+1.73%)
Jun 03, 2009 23.44 23.44 22.67 22.89 3,410,571 -0.72(-3.03%)
Jun 02, 2009 24.26 24.36 23.41 23.61 2,203,790 -0.85(-3.49%)
Jun 01, 2009 22.68 24.59 22.68 24.46 3,833,398 +1.87(+8.29%)
May 29, 2009 22.37 22.61 21.84 22.59 2,613,709 +0.18(+0.81%)
May 28, 2009 22.42 22.63 21.61 22.41 3,547,024 +0.33(+1.48%)
May 27, 2009 21.86 22.79 21.59 22.08 2,628,607 +0.09(+0.43%)
May 26, 2009 20.85 22.33 20.82 21.99 3,683,516 +0.85(+4.00%)
May 22, 2009 21.95 21.98 21.11 21.14 3,600,041 -0.78(-3.54%)
May 21, 2009 22.27 22.57 21.53 21.92 4,044,207 -0.51(-2.27%)
May 20, 2009 22.67 23.35 22.27 22.43 2,702,290 -0.19(-0.84%)
May 19, 2009 21.82 22.97 21.69 22.62 3,236,354 +0.43(+1.94%)
May 18, 2009 21.69 22.22 21.19 22.19 2,558,965 +1.15(+5.45%)
May 15, 2009 21.22 21.62 20.90 21.04 1,820,723 -0.22(-1.01%)
May 14, 2009 21.15 21.82 21.15 21.25 3,036,874 +0.28(+1.36%)
May 13, 2009 21.56 21.75 20.86 20.97 2,759,733 -0.76(-3.49%)
May 12, 2009 22.59 22.83 21.16 21.73 3,727,688 -0.55(-2.48%)
May 11, 2009 21.51 22.61 21.39 22.28 3,403,957 +0.20(+0.90%)
May 08, 2009 23.12 23.45 21.54 22.08 6,025,612 -0.97(-4.23%)
May 07, 2009 24.25 24.41 22.72 23.06 4,013,466 -1.09(-4.50%)
May 06, 2009 23.98 24.20 23.20 24.14 3,647,393 +0.30(+1.27%)
May 05, 2009 25.13 25.13 23.70 23.84 4,272,453 -1.09(-4.36%)
May 04, 2009 24.92 25.21 23.64 24.93 4,583,934 +1.23(+5.21%)
May 01, 2009 24.14 24.22 23.38 23.70 2,704,069 -0.35(-1.47%)
Apr 30, 2009 23.37 24.63 23.07 24.05 3,941,415 +1.00(+4.34%)
Apr 29, 2009 22.87 23.51 22.36 23.05 2,885,262 +0.26(+1.14%)
Apr 28, 2009 23.02 23.46 22.28 22.79 4,276,340 -0.50(-2.15%)
Apr 27, 2009 21.94 23.70 21.82 23.29 7,609,955 +1.13(+5.10%)
Apr 24, 2009 21.19 22.35 21.06 22.16 4,399,659 +0.75(+3.50%)
Apr 23, 2009 21.96 22.11 20.62 21.41 6,313,737 -0.85(-3.80%)
Apr 22, 2009 21.78 23.20 21.48 22.25 5,377,249 +0.41(+1.86%)
Apr 21, 2009 22.09 22.84 21.29 21.85 5,675,595 -0.50(-2.24%)
Apr 20, 2009 23.41 23.43 22.19 22.35 3,965,190 -1.64(-6.83%)
Apr 17, 2009 23.14 24.21 22.66 23.99 4,088,410 +0.80(+3.46%)
Apr 16, 2009 22.54 23.32 22.02 23.19 3,375,042 +1.09(+4.92%)
Apr 15, 2009 22.07 22.13 21.24 22.10 4,033,771 -0.36(-1.61%)
Apr 14, 2009 22.34 23.67 21.28 22.46 10,326,670 +0.64(+2.92%)
Apr 13, 2009 21.81 22.18 21.27 21.82 4,637,336 -0.22(-1.02%)
Apr 09, 2009 20.94 22.39 20.94 22.05 4,333,530 +1.29(+6.19%)
Apr 08, 2009 20.69 20.81 20.06 20.76 2,825,175 +0.48(+2.38%)
Apr 07, 2009 21.10 21.10 20.04 20.28 3,202,507 -1.20(-5.58%)
Apr 06, 2009 21.99 21.99 21.04 21.48 2,905,303 -0.65(-2.92%)
Apr 03, 2009 21.19 22.25 20.86 22.13 3,435,120 +0.95(+4.48%)
Apr 02, 2009 20.64 21.63 20.55 21.18 3,571,242 +0.97(+4.78%)
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.