Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2012 3.200 3.216 3.182 3.189 41,305,844 -0.00(-0.11%)
Nov 29, 2012 3.224 3.250 3.177 3.192 21,570,562 -0.02(-0.73%)
Nov 28, 2012 3.161 3.220 3.118 3.216 24,519,154 +0.05(+1.46%)
Nov 27, 2012 3.169 3.221 3.153 3.170 23,201,820 -0.03(-0.96%)
Nov 26, 2012 3.197 3.243 3.197 3.201 26,462,906 -0.01(-0.25%)
Nov 23, 2012 3.159 3.234 3.138 3.209 11,341,165 +0.08(+2.43%)
Nov 21, 2012 3.151 3.153 3.115 3.133 29,454,758 -0.00(-0.14%)
Nov 20, 2012 3.138 3.150 3.099 3.137 36,091,400 -0.01(-0.38%)
Nov 19, 2012 3.168 3.198 3.130 3.149 31,788,504 +0.01(+0.46%)
Nov 16, 2012 3.147 3.153 3.076 3.134 48,573,244 -0.01(-0.29%)
Nov 15, 2012 3.222 3.232 3.123 3.143 41,716,212 -0.07(-2.23%)
Nov 14, 2012 3.317 3.318 3.210 3.215 22,074,138 -0.08(-2.47%)
Nov 13, 2012 3.296 3.335 3.288 3.297 18,042,050 -0.03(-1.01%)
Nov 12, 2012 3.315 3.350 3.294 3.330 21,684,054 +0.02(+0.69%)
Nov 09, 2012 3.271 3.358 3.262 3.308 31,319,324 +0.04(+1.36%)
Nov 08, 2012 3.280 3.317 3.263 3.263 31,739,440 -0.02(-0.64%)
Nov 07, 2012 3.384 3.386 3.264 3.284 41,554,272 -0.14(-4.03%)
Nov 06, 2012 3.426 3.463 3.390 3.422 52,863,564 +0.08(+2.31%)
Nov 05, 2012 3.265 3.375 3.260 3.345 28,305,202 +0.07(+2.16%)
Nov 02, 2012 3.350 3.355 3.273 3.274 36,332,320 -0.08(-2.33%)
Nov 01, 2012 3.222 3.353 3.219 3.352 34,232,276 +0.14(+4.29%)
Oct 31, 2012 3.219 3.242 3.192 3.214 21,255,194 +0.00(+0.11%)
Oct 26, 2012 3.239 3.211 3.211 3.211 43,443,396 -0.03(-0.90%)
Oct 25, 2012 3.245 3.266 3.219 3.240 37,534,056 +0.02(+0.65%)
Oct 24, 2012 3.242 3.261 3.181 3.219 39,199,608 -0.01(-0.23%)
Oct 23, 2012 3.217 3.250 3.189 3.226 35,504,796 +0.01(+0.45%)
Oct 19, 2012 3.262 3.269 3.182 3.212 51,249,088 -0.06(-1.78%)
Oct 18, 2012 3.087 3.334 3.064 3.270 138,277,872 +0.22(+7.24%)
Oct 17, 2012 3.005 3.064 3.005 3.049 48,962,368 +0.01(+0.42%)
Oct 16, 2012 2.980 3.045 2.964 3.036 31,125,764 +0.07(+2.36%)
Oct 15, 2012 2.946 2.993 2.938 2.966 31,610,826 +0.02(+0.65%)
Oct 12, 2012 2.957 2.995 2.945 2.947 43,167,016 -0.02(-0.76%)
Oct 11, 2012 2.924 2.977 2.904 2.970 61,339,000 +0.07(+2.57%)
Oct 10, 2012 2.908 2.925 2.881 2.896 46,021,320 -0.02(-0.75%)
Oct 09, 2012 2.909 2.948 2.896 2.917 38,756,696 +0.00(+0.03%)
Oct 08, 2012 2.906 2.945 2.889 2.916 23,986,844 -0.01(-0.43%)
Oct 05, 2012 2.898 2.979 2.898 2.929 41,175,156 +0.04(+1.51%)
Oct 04, 2012 2.892 2.897 2.845 2.886 33,272,976 +0.00(+0.09%)
Oct 03, 2012 2.914 2.928 2.865 2.883 40,532,096 -0.03(-1.09%)
Oct 02, 2012 2.878 2.918 2.871 2.915 48,420,336 +0.05(+1.68%)
Oct 01, 2012 2.886 2.938 2.857 2.867 47,971,816 -0.02(-0.66%)
Sep 28, 2012 2.877 2.917 2.847 2.886 51,214,176 +0.00(+0.00%)
Sep 27, 2012 2.860 2.912 2.832 2.886 32,386,356 +0.04(+1.53%)
Sep 26, 2012 2.896 2.905 2.830 2.842 49,025,596 -0.05(-1.70%)
Sep 25, 2012 2.969 2.991 2.890 2.891 41,222,956 -0.06(-2.03%)
Sep 24, 2012 2.956 2.985 2.944 2.951 35,036,208 -0.04(-1.25%)
Sep 21, 2012 2.985 3.000 2.965 2.988 64,766,312 +0.02(+0.83%)
Sep 20, 2012 2.972 2.979 2.948 2.964 43,889,648 -0.02(-0.64%)
Sep 19, 2012 2.955 2.996 2.899 2.983 94,328,008 -0.08(-2.52%)
Sep 18, 2012 3.081 3.088 3.055 3.060 28,855,674 -0.03(-1.06%)
Sep 17, 2012 3.123 3.125 3.076 3.093 21,204,268 -0.03(-0.84%)
Sep 14, 2012 3.078 3.153 3.077 3.119 50,793,696 +0.04(+1.30%)
Sep 13, 2012 3.054 3.087 3.023 3.079 67,728,392 +0.01(+0.38%)
Sep 12, 2012 3.111 3.123 3.061 3.067 30,902,522 -0.03(-0.85%)
Sep 11, 2012 3.110 3.128 3.087 3.094 25,825,870 -0.02(-0.74%)
Sep 10, 2012 3.146 3.185 3.113 3.117 24,552,942 -0.04(-1.14%)
Sep 07, 2012 3.077 3.177 3.067 3.153 33,379,234 +0.04(+1.25%)
Sep 06, 2012 3.041 3.135 3.021 3.114 35,724,940 +0.09(+3.10%)
Sep 05, 2012 3.043 3.060 3.011 3.020 44,909,632 -0.03(-1.10%)
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.