Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	38.32	38.74	38.05	38.25	2,938,048	-0.43(-1.12%)
Jun 27, 2013	38.75	38.95	38.60	38.68	0	+0.17(+0.45%)
Jun 26, 2013	39.49	39.57	38.09	38.51	0	-0.46(-1.17%)
Jun 25, 2013	38.25	39.24	37.97	38.96	0	+1.43(+3.82%)
Jun 24, 2013	38.45	38.61	37.39	37.53	0	-1.29(-3.31%)
Jun 21, 2013	38.89	39.06	38.38	38.82	2,407,131	+0.16(+0.42%)
Jun 20, 2013	40.08	40.37	38.38	38.65	0	-1.98(-4.88%)
Jun 19, 2013	41.17	41.64	40.63	40.64	0	-0.49(-1.20%)
Jun 18, 2013	40.73	41.14	40.73	41.13	1,655,441	+0.35(+0.87%)
Jun 17, 2013	40.89	41.39	40.50	40.77	0	+0.16(+0.40%)
Jun 14, 2013	41.02	41.34	40.55	40.61	0	-0.33(-0.80%)
Jun 13, 2013	39.79	41.14	39.78	40.94	2,382,130	+0.93(+2.33%)
Jun 12, 2013	40.90	41.05	39.85	40.01	2,216,668	-0.41(-1.02%)
Jun 11, 2013	41.21	41.49	40.40	40.42	1,747,014	-1.44(-3.44%)
Jun 10, 2013	41.71	42.00	41.59	41.86	0	+0.11(+0.27%)
Jun 07, 2013	41.12	41.84	41.00	41.75	0	+0.89(+2.17%)
Jun 06, 2013	40.89	41.17	40.40	40.86	0	+0.08(+0.19%)
Jun 05, 2013	41.21	41.47	40.73	40.78	0	-0.60(-1.46%)
Jun 04, 2013	41.52	41.64	40.86	41.39	0	-0.23(-0.56%)
Jun 03, 2013	40.97	42.38	40.89	41.62	4,186,649	+1.27(+3.14%)
May 31, 2013	40.94	41.23	40.35	40.35	2,152,960	-0.79(-1.93%)
May 30, 2013	40.51	41.40	40.38	41.15	0	+0.82(+2.03%)
May 29, 2013	40.64	41.07	39.99	40.33	1,748,894	-0.66(-1.62%)
May 28, 2013	40.71	41.23	40.14	40.99	1,431,748	+0.78(+1.95%)
May 24, 2013	39.99	40.33	39.82	40.21	0	-0.17(-0.43%)
May 23, 2013	40.19	40.50	39.97	40.38	0	-0.12(-0.30%)
May 22, 2013	41.36	41.53	40.22	40.50	0	-0.84(-2.02%)
May 21, 2013	41.38	41.51	41.17	41.34	0	-0.02(-0.04%)
May 20, 2013	41.26	41.62	41.13	41.35	0	-0.09(-0.21%)
May 17, 2013	41.21	41.50	41.20	41.44	0	+0.43(+1.05%)
May 16, 2013	41.49	41.62	40.96	41.01	2,253,035	-0.55(-1.33%)
May 15, 2013	40.79	41.72	40.75	41.56	0	+1.08(+2.66%)
May 13, 2013	40.52	40.64	40.15	40.48	0	+0.01(+0.02%)
May 10, 2013	40.67	40.88	40.36	40.47	0	-0.27(-0.66%)
May 09, 2013	40.14	40.88	40.12	40.74	1,858,836	+0.36(+0.90%)
May 08, 2013	39.55	40.63	39.39	40.38	3,175,814	+0.66(+1.65%)
May 07, 2013	39.91	40.02	39.36	39.72	0	-0.20(-0.50%)
May 06, 2013	39.82	40.11	39.52	39.92	0	+0.23(+0.59%)
May 03, 2013	39.70	39.85	39.57	39.69	0	+0.31(+0.79%)
May 02, 2013	39.64	39.99	39.22	39.38	0	+0.04(+0.11%)
May 01, 2013	39.64	39.80	39.20	39.33	0	-0.53(-1.34%)
Apr 30, 2013	39.31	40.02	39.17	39.87	0	+0.55(+1.40%)
Apr 29, 2013	39.42	39.57	39.18	39.32	4,037,980	-0.08(-0.20%)
Apr 26, 2013	39.21	39.69	39.35	39.39	4,960,255	+0.04(+0.11%)
Apr 25, 2013	37.95	40.30	37.95	39.35	5,626,630	+2.23(+6.02%)
Apr 24, 2013	36.61	37.30	36.59	37.12	2,094,627	+0.44(+1.20%)
Apr 23, 2013	36.40	37.09	36.15	36.68	2,750,373	+0.58(+1.60%)
Apr 22, 2013	35.94	36.46	35.09	36.10	2,705,804	+0.19(+0.53%)
Apr 19, 2013	35.69	36.16	35.22	35.91	1,766,763	+0.30(+0.85%)
Apr 18, 2013	36.13	36.23	35.47	35.61	3,119,190	-0.19(-0.53%)
Apr 17, 2013	35.63	36.52	35.56	35.80	5,054,775	+0.02(+0.05%)
Apr 16, 2013	34.97	35.81	34.45	35.78	3,822,569	+0.91(+2.62%)
Apr 15, 2013	35.77	35.97	34.78	34.87	2,829,879	-1.20(-3.32%)
Apr 12, 2013	36.58	36.75	35.69	36.06	2,116,060	-0.85(-2.31%)
Apr 11, 2013	36.79	37.76	36.72	36.92	3,443,326	+0.63(+1.74%)
Apr 10, 2013	35.75	36.35	35.50	36.29	1,576,061	+0.79(+2.21%)
Apr 09, 2013	35.67	35.79	35.15	35.50	2,146,839	-0.08(-0.22%)
Apr 08, 2013	35.25	35.60	34.80	35.58	1,275,021	+0.41(+1.18%)
Apr 05, 2013	35.03	35.33	34.56	35.17	1,907,192	-0.40(-1.12%)
Apr 04, 2013	34.88	35.62	34.74	35.56	2,201,029	+0.66(+1.88%)
Apr 03, 2013	35.24	35.44	34.67	34.91	3,149,162	-0.19(-0.54%)
Apr 02, 2013	35.29	35.54	34.93	35.10	2,309,676	-0.09(-0.27%)

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.

Lam Research (NQ: LRCX )

Historical Prices

Free News Feed