Skip to main content

Lam Research (NQ: LRCX )

971.57 +5.90 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 31.92 32.49 31.21 31.26 3,329,928 -0.84(-2.61%)
Jun 27, 2008 31.46 32.25 31.46 32.10 3,663,568 +0.48(+1.50%)
Jun 26, 2008 33.18 33.25 31.47 31.62 3,849,087 -2.01(-5.99%)
Jun 25, 2008 33.38 34.14 33.38 33.64 3,670,074 +0.32(+0.96%)
Jun 24, 2008 32.57 33.89 32.51 33.32 9,199,426 +2.16(+6.94%)
Jun 23, 2008 31.90 32.17 31.11 31.15 2,294,566 -0.57(-1.80%)
Jun 20, 2008 31.98 32.31 31.33 31.72 3,456,024 -0.63(-1.95%)
Jun 19, 2008 31.73 32.72 31.64 32.36 3,274,324 +0.54(+1.71%)
Jun 18, 2008 32.76 32.76 31.71 31.81 2,299,164 -0.82(-2.52%)
Jun 17, 2008 33.18 33.32 32.57 32.63 4,292,366 -0.41(-1.23%)
Jun 16, 2008 31.57 33.22 31.57 33.04 4,778,899 +1.04(+3.24%)
Jun 13, 2008 31.91 32.63 31.72 32.00 2,356,859 +0.37(+1.18%)
Jun 12, 2008 31.81 32.18 31.42 31.63 3,184,609 +0.08(+0.25%)
Jun 11, 2008 31.72 32.06 31.13 31.55 6,799,538 -0.31(-0.98%)
Jun 10, 2008 31.98 32.64 31.69 31.86 4,898,431 -1.17(-3.53%)
Jun 09, 2008 33.51 33.60 32.47 33.03 4,396,313 -0.45(-1.34%)
Jun 06, 2008 33.97 34.28 33.48 33.48 3,545,133 -0.73(-2.12%)
Jun 05, 2008 34.33 35.15 33.89 34.21 3,112,840 -0.10(-0.30%)
Jun 04, 2008 34.72 35.04 34.15 34.31 3,421,261 +0.05(+0.15%)
Jun 03, 2008 35.10 35.23 34.01 34.26 4,750,266 -0.77(-2.20%)
Jun 02, 2008 35.10 35.52 34.47 35.03 3,000,491 -0.16(-0.47%)
May 30, 2008 35.02 35.36 34.51 35.19 3,203,710 +0.33(+0.94%)
May 29, 2008 34.98 35.39 34.70 34.86 2,887,470 -0.03(-0.07%)
May 28, 2008 35.09 35.09 34.34 34.89 3,714,899 -0.16(-0.47%)
May 27, 2008 33.99 35.11 33.80 35.05 7,875,311 +2.15(+6.54%)
May 26, 2008 33.89 34.06 32.65 32.90 6,437,689 +0.00(+0.00%)
May 23, 2008 33.89 34.06 32.65 32.90 6,437,689 -1.13(-3.33%)
May 22, 2008 34.12 34.88 33.98 34.03 3,672,840 -0.14(-0.40%)
May 21, 2008 34.51 35.17 34.10 34.17 4,227,059 -0.41(-1.20%)
May 20, 2008 35.48 35.87 34.33 34.59 4,497,237 -0.93(-2.63%)
May 19, 2008 36.15 36.63 35.48 35.52 4,431,661 -0.72(-1.98%)
May 16, 2008 36.38 36.42 35.63 36.24 3,098,295 +0.03(+0.10%)
May 15, 2008 36.23 36.24 35.17 36.20 3,910,702 +0.11(+0.31%)
May 14, 2008 34.92 36.57 34.74 36.09 5,622,415 +1.48(+4.27%)
May 13, 2008 34.82 35.08 34.40 34.61 3,295,116 -0.27(-0.77%)
May 12, 2008 34.34 34.88 33.72 34.88 4,169,864 +0.22(+0.62%)
May 09, 2008 34.22 34.94 34.05 34.66 2,253,157 -0.02(-0.05%)
May 08, 2008 34.72 34.99 34.00 34.68 3,940,833 -0.14(-0.40%)
May 07, 2008 35.67 35.94 34.66 34.82 2,797,845 -1.05(-2.94%)
May 06, 2008 35.62 36.04 35.06 35.87 3,751,177 -0.02(-0.05%)
May 05, 2008 37.40 37.40 35.68 35.89 3,120,504 -1.07(-2.90%)
May 02, 2008 37.36 37.79 36.58 36.96 2,527,383 +0.05(+0.14%)
May 01, 2008 35.45 37.21 35.28 36.91 3,368,886 +1.60(+4.53%)
Apr 30, 2008 36.13 36.21 35.22 35.31 3,155,926 -0.62(-1.73%)
Apr 29, 2008 36.35 36.71 35.77 35.94 2,097,986 -0.56(-1.54%)
Apr 28, 2008 36.56 36.73 36.14 36.50 2,790,645 -0.36(-0.99%)
Apr 25, 2008 37.53 38.16 36.18 36.86 3,294,589 -0.52(-1.39%)
Apr 24, 2008 34.42 38.04 34.37 37.38 9,199,679 +1.82(+5.11%)
Apr 23, 2008 35.30 36.35 34.97 35.56 4,534,938 +0.53(+1.51%)
Apr 22, 2008 35.97 36.25 34.32 35.04 4,504,412 -1.82(-4.93%)
Apr 21, 2008 36.77 37.13 36.33 36.85 2,590,295 -0.20(-0.54%)
Apr 18, 2008 37.76 37.76 36.28 37.05 6,087,882 -0.11(-0.30%)
Apr 17, 2008 37.54 37.76 36.32 37.16 3,178,261 +0.02(+0.05%)
Apr 16, 2008 35.37 37.41 35.31 37.15 4,166,020 +2.20(+6.28%)
Apr 15, 2008 35.63 35.63 34.64 34.95 3,765,383 -0.57(-1.61%)
Apr 14, 2008 35.36 35.96 34.92 35.52 2,810,013 +0.07(+0.20%)
Apr 11, 2008 35.50 37.46 35.27 35.45 3,593,580 -2.20(-5.86%)
Apr 10, 2008 36.39 37.76 35.98 37.66 3,866,487 +1.36(+3.74%)
Apr 09, 2008 36.74 36.74 35.68 36.30 4,018,806 -0.03(-0.07%)
Apr 08, 2008 37.30 37.35 36.13 36.32 6,097,191 -1.76(-4.61%)
Apr 07, 2008 38.15 38.68 37.83 38.08 4,374,630 +0.24(+0.64%)
Apr 04, 2008 37.53 38.34 36.97 37.84 4,993,326 +0.40(+1.06%)
Apr 03, 2008 35.14 37.62 34.62 37.44 5,285,514 +2.05(+5.79%)
Apr 02, 2008 34.53 35.43 34.53 35.39 3,032,651 +0.80(+2.33%)
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.