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 (%)
Dec 31, 2012 3.242 3.291 3.207 3.281 22,522,360 +0.04(+1.29%)
Dec 28, 2012 3.250 3.297 3.236 3.239 15,387,780 -0.03(-0.86%)
Dec 27, 2012 3.307 3.310 3.227 3.267 25,537,066 -0.04(-1.29%)
Dec 26, 2012 3.355 3.360 3.302 3.310 15,682,806 -0.05(-1.35%)
Dec 24, 2012 3.278 3.376 3.266 3.355 16,790,444 +0.06(+1.96%)
Dec 21, 2012 3.276 3.314 3.252 3.291 99,836,000 -0.03(-0.96%)
Dec 20, 2012 3.327 3.346 3.291 3.322 22,594,212 +0.01(+0.25%)
Dec 19, 2012 3.344 3.375 3.313 3.314 27,725,568 -0.03(-0.98%)
Dec 18, 2012 3.295 3.358 3.288 3.347 28,945,642 +0.05(+1.60%)
Dec 17, 2012 3.300 3.351 3.265 3.294 39,604,912 -0.01(-0.25%)
Dec 14, 2012 3.277 3.327 3.277 3.302 26,781,182 +0.01(+0.36%)
Dec 13, 2012 3.264 3.314 3.240 3.291 23,811,102 +0.02(+0.53%)
Dec 12, 2012 3.311 3.340 3.269 3.273 23,407,990 -0.03(-0.83%)
Dec 11, 2012 3.281 3.328 3.268 3.301 31,415,966 +0.03(+0.83%)
Dec 10, 2012 3.205 3.282 3.204 3.273 18,230,774 +0.05(+1.67%)
Dec 07, 2012 3.200 3.232 3.188 3.220 17,888,996 +0.03(+1.03%)
Dec 06, 2012 3.194 3.214 3.167 3.187 23,550,526 -0.01(-0.45%)
Dec 05, 2012 3.224 3.227 3.172 3.202 30,002,288 -0.02(-0.70%)
Dec 04, 2012 3.161 3.228 3.150 3.224 29,521,630 +0.04(+1.11%)
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%)
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.