Skip to main content

Lam Research (NQ: LRCX )

74.35 -2.10 (-2.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 3.877 3.911 3.835 3.865 39,340,956 +0.01(+0.28%)
Jan 30, 2012 3.880 3.889 3.824 3.854 35,131,360 -0.06(-1.46%)
Jan 27, 2012 3.842 3.928 3.820 3.911 58,055,380 +0.07(+1.92%)
Jan 26, 2012 3.920 4.036 3.819 3.838 86,694,352 -0.11(-2.89%)
Jan 25, 2012 3.913 3.966 3.856 3.952 71,819,552 +0.02(+0.46%)
Jan 24, 2012 3.839 3.940 3.832 3.934 62,289,528 +0.11(+2.87%)
Jan 23, 2012 3.851 3.851 3.774 3.824 36,119,968 -0.01(-0.21%)
Jan 20, 2012 3.849 3.871 3.817 3.832 48,846,332 -0.01(-0.21%)
Jan 19, 2012 3.783 3.908 3.776 3.841 74,344,864 +0.06(+1.63%)
Jan 18, 2012 3.669 3.783 3.660 3.779 71,048,520 +0.14(+3.92%)
Jan 17, 2012 3.581 3.675 3.540 3.636 66,987,120 +0.14(+4.08%)
Jan 13, 2012 3.605 3.606 3.492 3.494 45,446,128 -0.13(-3.46%)
Jan 12, 2012 3.630 3.630 3.565 3.619 38,160,656 -0.00(-0.03%)
Jan 11, 2012 3.527 3.629 3.519 3.620 55,527,664 +0.08(+2.28%)
Jan 10, 2012 3.544 3.584 3.511 3.539 46,981,036 +0.03(+0.75%)
Jan 09, 2012 3.445 3.540 3.438 3.513 48,756,328 +0.08(+2.30%)
Jan 06, 2012 3.397 3.443 3.367 3.434 36,956,004 +0.04(+1.26%)
Jan 05, 2012 3.349 3.398 3.335 3.391 39,509,384 +0.07(+1.96%)
Jan 04, 2012 3.328 3.351 3.281 3.326 31,156,438 -0.03(-1.00%)
Dec 30, 2011 3.362 3.402 3.354 3.360 18,913,586 -0.00(-0.08%)
Dec 29, 2011 3.337 3.371 3.321 3.362 16,294,125 +0.04(+1.23%)
Dec 28, 2011 3.361 3.387 3.303 3.321 20,791,256 -0.05(-1.37%)
Dec 27, 2011 3.333 3.436 3.331 3.368 26,275,762 +0.02(+0.49%)
Dec 23, 2011 3.360 3.360 3.278 3.351 19,306,828 +0.02(+0.60%)
Dec 21, 2011 3.253 3.336 3.205 3.331 64,191,604 +0.06(+1.83%)
Dec 20, 2011 3.216 3.310 3.209 3.272 89,611,440 +0.11(+3.41%)
Dec 19, 2011 3.262 3.276 3.159 3.164 58,578,032 -0.10(-2.95%)
Dec 16, 2011 3.311 3.311 3.239 3.260 86,420,976 -0.02(-0.69%)
Dec 15, 2011 3.488 3.502 3.222 3.282 238,929,568 -0.30(-8.38%)
Dec 14, 2011 3.635 3.676 3.563 3.583 20,364,824 -0.06(-1.74%)
Dec 13, 2011 3.843 3.862 3.636 3.646 31,484,700 -0.17(-4.56%)
Dec 12, 2011 3.814 3.843 3.748 3.821 20,824,920 -0.05(-1.24%)
Dec 09, 2011 3.803 3.894 3.733 3.869 20,473,726 +0.08(+2.13%)
Dec 08, 2011 3.864 3.927 3.775 3.788 15,586,605 -0.10(-2.68%)
Dec 07, 2011 3.860 3.930 3.826 3.892 14,243,145 +0.00(+0.07%)
Dec 06, 2011 3.893 3.948 3.853 3.890 26,684,662 +0.00(+0.02%)
Dec 05, 2011 3.878 3.963 3.851 3.889 31,684,444 +0.06(+1.44%)
Dec 02, 2011 3.810 3.878 3.777 3.833 30,160,490 +0.05(+1.44%)
Dec 01, 2011 3.707 3.800 3.701 3.779 35,538,220 +0.08(+2.13%)
Nov 30, 2011 3.511 3.702 3.499 3.700 37,048,664 +0.27(+7.80%)
Nov 29, 2011 3.454 3.455 3.402 3.432 19,950,382 +0.00(+0.13%)
Nov 28, 2011 3.418 3.463 3.388 3.428 42,893,796 +0.09(+2.75%)
Nov 25, 2011 3.335 3.431 3.321 3.336 10,530,977 -0.02(-0.57%)
Nov 23, 2011 3.436 3.450 3.354 3.355 15,789,578 -0.10(-2.79%)
Nov 22, 2011 3.531 3.551 3.444 3.451 19,377,516 -0.09(-2.46%)
Nov 21, 2011 3.630 3.638 3.517 3.538 41,165,480 -0.14(-3.68%)
Nov 18, 2011 3.777 3.797 3.671 3.674 37,311,868 -0.10(-2.69%)
Nov 17, 2011 3.970 3.971 3.754 3.775 35,035,284 -0.21(-5.37%)
Nov 16, 2011 4.018 4.091 3.981 3.989 25,870,696 -0.10(-2.33%)
Nov 15, 2011 4.024 4.127 4.014 4.085 28,052,442 +0.04(+1.03%)
Nov 14, 2011 4.079 4.102 4.015 4.043 26,665,202 -0.03(-0.74%)
Nov 11, 2011 3.891 4.087 3.870 4.073 28,146,380 +0.23(+6.02%)
Nov 10, 2011 3.864 3.883 3.783 3.841 17,713,508 +0.04(+1.00%)
Nov 09, 2011 3.857 3.873 3.782 3.803 28,057,400 -0.14(-3.48%)
Nov 08, 2011 4.003 4.032 3.901 3.940 30,496,168 -0.02(-0.48%)
Nov 07, 2011 3.963 3.970 3.864 3.959 15,305,108 -0.02(-0.46%)
Nov 04, 2011 3.937 4.015 3.890 3.978 21,287,824 +0.01(+0.23%)
Nov 03, 2011 3.885 3.985 3.799 3.969 16,880,446 +0.11(+2.89%)
Nov 02, 2011 3.853 3.899 3.808 3.857 18,517,842 +0.03(+0.73%)
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.