Skip to main content

Lam Research (NQ: LRCX )

971.82 +6.15 (+0.64%)
Streaming Delayed Price Updated: 12:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.37 53.77 52.98 53.62 1,380,126 +0.22(+0.42%)
May 29, 2014 53.42 53.49 52.99 53.39 2,054,982 +0.03(+0.05%)
May 28, 2014 53.56 53.68 53.16 53.36 1,632,816 -0.05(-0.10%)
May 27, 2014 52.28 53.42 52.26 53.42 2,777,850 +1.04(+1.98%)
May 23, 2014 51.46 52.38 52.38 52.38 2,644,980 +1.02(+1.98%)
May 22, 2014 51.51 51.83 51.26 51.36 1,306,277 -0.01(-0.03%)
May 21, 2014 51.04 51.59 50.93 51.38 2,166,870 +0.53(+1.04%)
May 20, 2014 50.81 51.19 50.43 50.85 1,437,905 -0.10(-0.19%)
May 19, 2014 50.27 51.20 50.21 50.94 2,640,806 +0.37(+0.73%)
May 16, 2014 48.74 50.97 48.57 50.57 4,242,544 +2.30(+4.76%)
May 15, 2014 48.82 48.82 47.88 48.27 2,238,932 -0.41(-0.83%)
May 14, 2014 49.29 49.47 48.58 48.68 1,668,957 -0.79(-1.59%)
May 13, 2014 50.34 50.44 49.41 49.47 1,767,860 -0.87(-1.73%)
May 12, 2014 49.76 50.40 49.61 50.34 1,954,055 +0.92(+1.87%)
May 09, 2014 49.10 49.42 48.59 49.42 2,351,817 +0.22(+0.46%)
May 08, 2014 49.21 49.92 48.79 49.19 1,906,149 +0.05(+0.11%)
May 07, 2014 48.95 49.48 48.49 49.14 2,316,387 +0.14(+0.28%)
May 06, 2014 49.23 49.76 48.86 49.00 1,267,402 -0.44(-0.89%)
May 05, 2014 49.27 49.58 48.97 49.44 1,168,361 -0.27(-0.54%)
May 02, 2014 49.43 50.05 49.09 49.71 1,737,846 +0.28(+0.56%)
May 01, 2014 49.89 50.35 49.15 49.43 2,256,744 -0.35(-0.71%)
Apr 30, 2014 49.90 50.62 49.17 49.79 3,795,667 +1.16(+2.38%)
Apr 29, 2014 49.16 49.44 48.44 48.63 2,142,679 -0.22(-0.44%)
Apr 28, 2014 48.88 49.37 47.91 48.84 2,635,038 +0.13(+0.27%)
Apr 25, 2014 49.64 49.69 48.40 48.72 4,497,827 -1.63(-3.24%)
Apr 24, 2014 49.51 50.63 48.30 50.35 9,745,191 +5.19(+11.50%)
Apr 23, 2014 45.80 46.36 44.93 45.15 2,844,662 -0.69(-1.51%)
Apr 22, 2014 45.49 46.46 45.28 45.85 3,146,099 +0.24(+0.53%)
Apr 21, 2014 45.82 45.92 44.98 45.60 2,049,766 +0.03(+0.06%)
Apr 17, 2014 45.09 45.58 45.58 45.58 2,598,579 +0.54(+1.21%)
Apr 16, 2014 44.21 45.09 43.68 45.03 3,971,649 -0.22(-0.50%)
Apr 15, 2014 45.60 45.80 44.12 45.26 3,389,597 -0.23(-0.51%)
Apr 14, 2014 46.01 46.36 45.03 45.49 1,919,883 +0.01(+0.02%)
Apr 11, 2014 45.71 46.55 45.37 45.48 2,842,892 -0.38(-0.83%)
Apr 10, 2014 48.33 48.45 45.74 45.86 4,261,162 -2.53(-5.23%)
Apr 09, 2014 47.37 48.41 47.06 48.40 2,626,963 +1.29(+2.73%)
Apr 08, 2014 47.57 47.75 46.68 47.11 2,047,481 -0.28(-0.58%)
Apr 07, 2014 48.24 48.52 46.96 47.38 1,748,667 -1.01(-2.09%)
Apr 04, 2014 50.12 50.21 48.13 48.40 2,186,116 -1.45(-2.91%)
Apr 03, 2014 49.30 50.94 49.26 49.85 4,325,021 +0.61(+1.25%)
Apr 02, 2014 48.19 49.33 47.91 49.23 3,288,073 +1.17(+2.43%)
Apr 01, 2014 47.64 48.16 47.35 48.07 1,516,888 +0.54(+1.13%)
Mar 31, 2014 47.56 47.82 47.27 47.53 1,535,558 +0.44(+0.94%)
Mar 28, 2014 47.21 47.91 46.96 47.09 2,558,485 +0.03(+0.06%)
Mar 27, 2014 47.63 47.87 46.92 47.06 1,700,222 -0.60(-1.25%)
Mar 26, 2014 49.24 49.37 47.62 47.66 2,685,353 -1.24(-2.54%)
Mar 25, 2014 48.94 49.40 48.64 48.91 2,122,365 +0.16(+0.34%)
Mar 24, 2014 49.01 49.16 48.00 48.74 2,128,705 +0.03(+0.05%)
Mar 21, 2014 49.17 49.17 48.39 48.72 3,426,199 -0.05(-0.11%)
Mar 20, 2014 47.10 48.78 46.78 48.77 2,779,794 +1.68(+3.56%)
Mar 19, 2014 47.38 47.74 46.69 47.09 1,798,222 -0.29(-0.62%)
Mar 18, 2014 46.06 47.40 45.98 47.38 2,037,290 +1.35(+2.93%)
Mar 17, 2014 45.82 46.31 45.82 46.04 1,480,937 +0.58(+1.27%)
Mar 14, 2014 45.79 45.88 45.37 45.46 2,217,207 -0.29(-0.62%)
Mar 13, 2014 46.46 46.81 45.28 45.74 2,172,816 -0.62(-1.34%)
Mar 12, 2014 45.45 46.41 45.06 46.36 1,776,982 +0.61(+1.34%)
Mar 11, 2014 46.05 46.34 45.54 45.75 1,898,807 -0.12(-0.26%)
Mar 10, 2014 46.12 46.23 45.66 45.87 1,933,654 -0.23(-0.51%)
Mar 07, 2014 46.29 46.60 45.95 46.11 2,086,858 +0.00(+0.00%)
Mar 06, 2014 44.95 46.25 44.81 46.11 3,609,262 +1.14(+2.54%)
Mar 05, 2014 43.94 45.03 43.86 44.96 3,297,200 +0.92(+2.10%)
Mar 04, 2014 44.71 44.71 43.91 44.04 3,295,045 -0.14(-0.31%)
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.