Skip to main content

Lam Research (NQ: LRCX )

789.07 +33.20 (+4.39%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 34.93 35.28 34.43 35.11 3,211,393 +0.33(+0.94%)
May 29, 2008 34.89 35.31 34.62 34.78 2,894,394 -0.03(-0.07%)
May 28, 2008 35.00 35.00 34.26 34.81 3,723,808 -0.16(-0.47%)
May 27, 2008 33.91 35.02 33.72 34.97 7,894,197 +2.15(+6.54%)
May 26, 2008 33.80 33.98 32.57 32.82 6,453,128 +0.00(+0.00%)
May 23, 2008 33.80 33.98 32.57 32.82 6,453,128 -1.13(-3.33%)
May 22, 2008 34.04 34.80 33.90 33.95 3,681,648 -0.14(-0.41%)
May 21, 2008 34.43 35.09 34.02 34.09 4,237,196 -0.41(-1.20%)
May 20, 2008 35.39 35.78 34.24 34.50 4,508,022 -0.93(-2.63%)
May 19, 2008 36.06 36.54 35.39 35.44 4,442,288 -0.72(-1.98%)
May 16, 2008 36.29 36.33 35.55 36.15 3,105,725 +0.03(+0.10%)
May 15, 2008 36.14 36.15 35.09 36.12 3,920,081 +0.11(+0.31%)
May 14, 2008 34.84 36.48 34.66 36.00 5,635,898 +1.48(+4.27%)
May 13, 2008 34.74 35.00 34.31 34.53 3,303,018 -0.27(-0.77%)
May 12, 2008 34.26 34.80 33.64 34.80 4,179,863 +0.22(+0.62%)
May 09, 2008 34.14 34.86 33.97 34.58 2,258,560 -0.02(-0.05%)
May 08, 2008 34.64 34.90 33.92 34.60 3,950,284 -0.14(-0.40%)
May 07, 2008 35.58 35.86 34.58 34.74 2,804,554 -1.05(-2.94%)
May 06, 2008 35.53 35.95 34.98 35.79 3,760,173 -0.02(-0.05%)
May 05, 2008 37.31 37.31 35.59 35.81 3,127,987 -1.07(-2.90%)
May 02, 2008 37.27 37.70 36.49 36.88 2,533,444 +0.05(+0.14%)
May 01, 2008 35.37 37.12 35.19 36.82 3,376,965 +1.60(+4.53%)
Apr 30, 2008 36.04 36.13 35.13 35.23 3,163,494 -0.62(-1.73%)
Apr 29, 2008 36.26 36.63 35.69 35.85 2,103,017 -0.56(-1.54%)
Apr 28, 2008 36.47 36.64 36.06 36.41 2,797,338 -0.36(-0.99%)
Apr 25, 2008 37.44 38.07 36.09 36.77 3,302,490 -0.52(-1.39%)
Apr 24, 2008 34.34 37.95 34.29 37.29 9,221,741 +1.81(+5.11%)
Apr 23, 2008 35.21 36.27 34.88 35.48 4,545,814 +0.53(+1.51%)
Apr 22, 2008 35.88 36.16 34.24 34.95 4,515,214 -1.81(-4.93%)
Apr 21, 2008 36.68 37.04 36.25 36.76 2,596,506 -0.20(-0.54%)
Apr 18, 2008 37.67 37.67 36.19 36.96 6,102,481 -0.11(-0.30%)
Apr 17, 2008 37.45 37.67 36.23 37.07 3,185,883 +0.02(+0.05%)
Apr 16, 2008 35.29 37.32 35.23 37.06 4,176,011 +2.19(+6.28%)
Apr 15, 2008 35.55 35.55 34.56 34.87 3,774,412 -0.57(-1.61%)
Apr 14, 2008 35.28 35.88 34.84 35.44 2,816,751 +0.07(+0.20%)
Apr 11, 2008 35.42 37.37 35.19 35.37 3,602,197 -2.20(-5.86%)
Apr 10, 2008 36.31 37.67 35.89 37.57 3,875,760 +1.35(+3.74%)
Apr 09, 2008 36.65 36.65 35.59 36.21 4,028,444 -0.03(-0.07%)
Apr 08, 2008 37.21 37.26 36.04 36.24 6,111,812 -1.75(-4.61%)
Apr 07, 2008 38.06 38.58 37.74 37.99 4,385,121 +0.24(+0.64%)
Apr 04, 2008 37.44 38.25 36.88 37.75 5,005,301 +0.40(+1.06%)
Apr 03, 2008 35.06 37.53 34.54 37.35 5,298,190 +2.04(+5.79%)
Apr 02, 2008 34.45 35.35 34.45 35.31 3,039,923 +0.80(+2.32%)
Apr 01, 2008 33.69 35.03 33.69 34.50 4,311,975 +1.54(+4.66%)
Mar 31, 2008 32.39 33.22 32.39 32.97 2,026,288 +0.42(+1.30%)
Mar 28, 2008 32.53 33.30 32.43 32.55 2,402,617 +0.12(+0.37%)
Mar 27, 2008 32.80 33.13 32.38 32.42 2,836,422 -0.16(-0.48%)
Mar 26, 2008 32.72 32.93 31.96 32.58 2,354,267 -0.41(-1.26%)
Mar 25, 2008 32.74 33.27 32.54 32.99 1,506,668 +0.14(+0.42%)
Mar 24, 2008 32.07 33.18 31.87 32.86 4,335,921 +1.03(+3.22%)
Mar 21, 2008 31.65 32.05 31.18 31.83 3,696,312 +0.00(+0.00%)
Mar 20, 2008 31.65 32.05 31.18 31.83 3,696,312 +0.08(+0.24%)
Mar 19, 2008 33.81 33.82 31.73 31.75 3,577,736 -1.70(-5.08%)
Mar 18, 2008 32.95 33.62 32.54 33.45 3,922,882 +1.10(+3.39%)
Mar 17, 2008 32.73 33.30 31.71 32.36 3,628,323 -0.89(-2.67%)
Mar 14, 2008 35.08 35.24 33.13 33.24 3,031,073 -1.66(-4.75%)
Mar 13, 2008 32.89 34.93 32.42 34.90 4,117,080 +1.66(+5.01%)
Mar 12, 2008 33.68 33.79 32.69 33.24 3,591,882 -0.41(-1.21%)
Mar 11, 2008 32.99 33.73 32.66 33.64 2,722,731 +1.39(+4.31%)
Mar 10, 2008 33.13 33.24 32.23 32.25 1,829,470 -0.84(-2.53%)
Mar 07, 2008 32.55 33.79 32.37 33.09 3,767,570 +0.41(+1.27%)
Mar 06, 2008 34.15 34.49 32.56 32.67 3,011,173 -1.55(-4.54%)
Mar 05, 2008 34.45 35.14 33.85 34.23 3,049,416 -0.21(-0.60%)
Mar 04, 2008 33.99 34.46 33.22 34.43 2,752,633 -0.04(-0.13%)
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.