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 (%)
Apr 30, 2012 3.807 3.812 3.778 3.782 15,618,902 -0.04(-0.95%)
Apr 27, 2012 3.766 3.825 3.684 3.818 31,855,506 +0.03(+0.84%)
Apr 26, 2012 3.691 3.801 3.684 3.786 33,987,092 +0.10(+2.58%)
Apr 25, 2012 3.677 3.708 3.636 3.691 21,919,290 +0.06(+1.67%)
Apr 24, 2012 3.617 3.650 3.613 3.630 25,503,548 +0.01(+0.25%)
Apr 23, 2012 3.625 3.633 3.584 3.621 28,147,604 -0.04(-1.21%)
Apr 20, 2012 3.768 3.770 3.657 3.665 33,276,344 -0.10(-2.53%)
Apr 19, 2012 3.787 3.865 3.748 3.761 29,846,288 -0.05(-1.43%)
Apr 18, 2012 3.794 3.826 3.730 3.815 38,242,792 -0.07(-1.73%)
Apr 17, 2012 3.833 3.915 3.833 3.882 21,067,706 +0.06(+1.49%)
Apr 16, 2012 3.861 3.866 3.803 3.825 22,070,838 -0.00(-0.07%)
Apr 13, 2012 3.920 3.931 3.825 3.828 28,645,736 -0.11(-2.86%)
Apr 12, 2012 3.867 3.954 3.829 3.940 36,463,468 +0.08(+1.95%)
Apr 11, 2012 3.805 3.888 3.777 3.865 36,276,340 +0.11(+2.85%)
Apr 10, 2012 3.808 3.840 3.742 3.758 31,888,828 -0.05(-1.31%)
Apr 09, 2012 3.811 3.829 3.772 3.808 20,745,736 -0.05(-1.22%)
Apr 05, 2012 3.834 3.881 3.834 3.855 25,544,638 +0.00(+0.12%)
Apr 04, 2012 3.906 3.916 3.837 3.851 43,337,660 -0.10(-2.59%)
Apr 03, 2012 3.988 4.034 3.934 3.953 26,079,830 -0.06(-1.38%)
Apr 02, 2012 4.028 4.043 3.969 4.008 24,579,104 -0.04(-1.01%)
Mar 30, 2012 4.043 4.080 3.994 4.049 30,241,360 +0.04(+0.88%)
Mar 29, 2012 3.963 4.026 3.948 4.014 20,215,856 +0.03(+0.80%)
Mar 28, 2012 4.066 4.109 3.970 3.982 44,064,772 -0.09(-2.29%)
Mar 27, 2012 4.044 4.110 4.022 4.076 46,581,764 +0.04(+0.94%)
Mar 26, 2012 4.003 4.049 3.990 4.038 29,112,290 +0.06(+1.53%)
Mar 23, 2012 3.964 3.979 3.925 3.977 30,331,266 +0.03(+0.85%)
Mar 22, 2012 3.946 3.975 3.919 3.943 31,229,132 -0.03(-0.69%)
Mar 21, 2012 4.000 4.038 3.962 3.970 32,203,758 -0.03(-0.75%)
Mar 20, 2012 3.922 4.008 3.905 4.000 42,022,068 +0.05(+1.15%)
Mar 19, 2012 3.923 3.979 3.910 3.955 27,237,396 +0.03(+0.69%)
Mar 16, 2012 3.936 3.959 3.900 3.928 35,116,780 -0.00(-0.05%)
Mar 15, 2012 3.881 3.939 3.871 3.930 35,879,848 +0.07(+1.69%)
Mar 14, 2012 3.884 3.925 3.846 3.864 35,727,080 -0.03(-0.84%)
Mar 13, 2012 3.811 3.898 3.803 3.897 39,288,128 +0.11(+2.92%)
Mar 12, 2012 3.798 3.802 3.754 3.786 20,027,714 -0.02(-0.55%)
Mar 09, 2012 3.727 3.812 3.727 3.807 28,302,038 +0.08(+2.07%)
Mar 08, 2012 3.675 3.739 3.673 3.730 24,060,188 +0.08(+2.09%)
Mar 07, 2012 3.609 3.681 3.591 3.654 40,642,488 +0.07(+1.82%)
Mar 06, 2012 3.557 3.595 3.505 3.588 63,095,228 +0.00(+0.10%)
Mar 05, 2012 3.717 3.717 3.573 3.585 78,810,096 -0.14(-3.75%)
Mar 02, 2012 3.794 3.804 3.711 3.724 39,071,920 -0.06(-1.68%)
Mar 01, 2012 3.790 3.825 3.763 3.788 49,073,348 +0.00(+0.10%)
Feb 29, 2012 3.824 3.829 3.770 3.784 47,585,240 -0.04(-1.02%)
Feb 28, 2012 3.677 3.827 3.675 3.823 50,263,168 +0.13(+3.64%)
Feb 27, 2012 3.662 3.714 3.621 3.689 28,501,320 +0.01(+0.22%)
Feb 24, 2012 3.698 3.728 3.658 3.681 28,949,570 +0.01(+0.15%)
Feb 23, 2012 3.662 3.690 3.624 3.675 24,557,296 +0.00(+0.10%)
Feb 22, 2012 3.679 3.716 3.630 3.672 23,544,114 -0.01(-0.30%)
Feb 21, 2012 3.739 3.748 3.658 3.683 44,668,504 -0.13(-3.33%)
Feb 17, 2012 3.922 3.931 3.803 3.810 29,781,980 -0.09(-2.26%)
Feb 16, 2012 3.795 3.903 3.790 3.898 23,059,778 +0.11(+2.87%)
Feb 15, 2012 3.830 3.860 3.777 3.789 23,823,704 -0.01(-0.38%)
Feb 14, 2012 3.833 3.860 3.771 3.803 28,981,568 -0.04(-1.06%)
Feb 13, 2012 3.868 3.880 3.780 3.844 18,388,686 +0.00(+0.07%)
Feb 10, 2012 3.866 3.876 3.820 3.841 19,931,274 -0.07(-1.81%)
Feb 09, 2012 3.976 3.985 3.896 3.912 34,629,732 -0.05(-1.17%)
Feb 08, 2012 3.932 3.989 3.929 3.959 26,201,614 +0.02(+0.55%)
Feb 07, 2012 3.920 3.946 3.895 3.937 26,729,676 +0.01(+0.35%)
Feb 06, 2012 3.982 3.989 3.896 3.923 35,731,044 -0.09(-2.17%)
Feb 03, 2012 4.048 4.087 3.999 4.010 55,529,360 -0.03(-0.72%)
Feb 02, 2012 3.991 4.052 3.970 4.039 44,752,204 +0.05(+1.23%)
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.