Skip to main content

Lam Research (NQ: LRCX )

1,045.21 -7.69 (-0.73%)
Streaming Delayed Price Updated: 11:15 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 47.49 47.75 47.21 47.47 1,537,618 +0.44(+0.94%)
Mar 28, 2014 47.15 47.85 46.90 47.03 2,561,917 +0.03(+0.06%)
Mar 27, 2014 47.56 47.80 46.86 47.00 1,702,503 -0.60(-1.25%)
Mar 26, 2014 49.18 49.31 47.55 47.60 2,688,955 -1.24(-2.54%)
Mar 25, 2014 48.87 49.33 48.57 48.84 2,125,212 +0.16(+0.34%)
Mar 24, 2014 48.94 49.10 47.93 48.68 2,131,560 +0.03(+0.05%)
Mar 21, 2014 49.11 49.11 48.32 48.65 3,430,795 -0.05(-0.11%)
Mar 20, 2014 47.04 48.72 46.72 48.70 2,783,523 +1.67(+3.56%)
Mar 19, 2014 47.32 47.67 46.63 47.03 1,800,634 -0.29(-0.62%)
Mar 18, 2014 46.00 47.34 45.92 47.32 2,040,023 +1.35(+2.93%)
Mar 17, 2014 45.76 46.25 45.76 45.97 1,482,923 +0.58(+1.27%)
Mar 14, 2014 45.73 45.82 45.31 45.40 2,220,182 -0.28(-0.62%)
Mar 13, 2014 46.40 46.74 45.22 45.68 2,175,731 -0.62(-1.34%)
Mar 12, 2014 45.39 46.35 45.00 46.30 1,779,366 +0.61(+1.34%)
Mar 11, 2014 45.99 46.28 45.48 45.69 1,901,355 -0.12(-0.26%)
Mar 10, 2014 46.06 46.17 45.60 45.81 1,936,248 -0.23(-0.51%)
Mar 07, 2014 46.22 46.54 45.89 46.04 2,089,658 +0.00(+0.00%)
Mar 06, 2014 44.89 46.19 44.75 46.04 3,614,104 +1.14(+2.54%)
Mar 05, 2014 43.88 44.97 43.80 44.90 3,301,623 +0.92(+2.10%)
Mar 04, 2014 44.65 44.65 43.85 43.98 3,299,466 -0.14(-0.31%)
Mar 03, 2014 44.30 44.34 43.58 44.12 1,603,451 -0.53(-1.18%)
Feb 28, 2014 44.86 45.09 44.23 44.65 2,646,755 -0.09(-0.19%)
Feb 27, 2014 45.33 45.33 44.46 44.73 1,876,322 -0.69(-1.52%)
Feb 26, 2014 45.38 46.15 45.34 45.42 1,992,568 +0.06(+0.13%)
Feb 25, 2014 45.47 45.54 44.71 45.36 1,974,673 -0.05(-0.11%)
Feb 24, 2014 45.32 45.71 45.11 45.41 1,649,831 +0.30(+0.67%)
Feb 21, 2014 45.25 45.38 44.97 45.11 2,772,945 -0.07(-0.15%)
Feb 20, 2014 44.96 45.38 44.60 45.18 1,651,326 +0.31(+0.69%)
Feb 19, 2014 44.57 45.03 44.50 44.87 2,422,435 +0.20(+0.44%)
Feb 18, 2014 45.45 45.47 44.08 44.67 2,234,537 -0.62(-1.37%)
Feb 14, 2014 44.90 45.29 45.29 45.29 2,875,863 +0.49(+1.10%)
Feb 13, 2014 44.65 44.93 43.45 44.80 3,862,970 -0.66(-1.44%)
Feb 12, 2014 45.53 45.80 45.27 45.46 1,763,673 +0.03(+0.06%)
Feb 11, 2014 44.70 45.72 44.47 45.43 2,854,989 +0.90(+2.02%)
Feb 10, 2014 44.62 44.88 44.25 44.53 1,816,683 -0.22(-0.48%)
Feb 07, 2014 44.27 44.82 43.76 44.75 3,130,350 +0.69(+1.57%)
Feb 06, 2014 43.28 44.20 43.16 44.06 4,462,148 +0.95(+2.20%)
Feb 05, 2014 42.60 43.41 42.25 43.11 2,799,572 +0.42(+0.99%)
Feb 04, 2014 42.29 42.69 41.93 42.69 3,269,755 +0.76(+1.81%)
Feb 03, 2014 43.02 43.18 41.81 41.93 5,103,355 -1.75(-4.01%)
Jan 31, 2014 43.47 44.13 43.47 43.68 3,623,472 -0.56(-1.27%)
Jan 30, 2014 45.57 45.66 43.30 44.24 6,076,994 +0.01(+0.02%)
Jan 29, 2014 44.02 44.52 43.77 44.23 3,868,082 +0.03(+0.06%)
Jan 28, 2014 44.08 44.38 43.74 44.21 3,557,232 +0.22(+0.51%)
Jan 27, 2014 44.29 44.45 43.44 43.98 3,698,165 -0.27(-0.60%)
Jan 24, 2014 46.13 46.13 44.24 44.25 5,264,073 -2.39(-5.13%)
Jan 23, 2014 47.69 47.73 46.57 46.64 3,290,483 -1.16(-2.42%)
Jan 22, 2014 47.46 47.90 47.08 47.80 2,699,986 +0.80(+1.71%)
Jan 21, 2014 47.29 47.46 46.65 46.99 1,404,399 +0.19(+0.41%)
Jan 17, 2014 47.34 46.80 46.80 46.80 2,135,462 -0.58(-1.22%)
Jan 16, 2014 48.29 48.51 47.36 47.38 2,320,497 -0.91(-1.88%)
Jan 15, 2014 48.24 48.78 47.95 48.29 2,670,817 +0.05(+0.11%)
Jan 14, 2014 47.21 48.33 47.21 48.24 3,041,185 +1.13(+2.40%)
Jan 13, 2014 47.19 47.79 46.90 47.10 2,263,174 -0.26(-0.55%)
Jan 10, 2014 46.98 47.46 46.84 47.36 1,320,248 +0.59(+1.25%)
Jan 09, 2014 46.63 47.34 46.61 46.78 1,460,828 +0.02(+0.04%)
Jan 08, 2014 46.54 46.95 46.27 46.76 1,493,459 +0.23(+0.50%)
Jan 07, 2014 46.07 46.79 45.79 46.53 1,562,273 +0.57(+1.24%)
Jan 06, 2014 46.43 46.52 45.81 45.96 1,291,091 -0.60(-1.28%)
Jan 03, 2014 46.63 46.85 46.30 46.55 1,033,431 -0.01(-0.02%)
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.