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 (%)
Jul 31, 2009 2.726 2.805 2.710 2.728 44,573,308 +0.02(+0.74%)
Jul 30, 2009 3.010 3.046 2.685 2.708 79,008,664 -0.21(-7.21%)
Jul 29, 2009 2.941 2.948 2.876 2.919 30,505,324 -0.03(-0.95%)
Jul 28, 2009 2.953 3.010 2.915 2.947 30,706,744 -0.04(-1.28%)
Jul 27, 2009 2.940 2.985 2.883 2.985 23,308,590 +0.08(+2.72%)
Jul 24, 2009 2.908 2.931 2.859 2.906 25,764,736 -0.04(-1.33%)
Jul 23, 2009 2.883 2.949 2.817 2.945 25,681,232 +0.09(+3.15%)
Jul 22, 2009 2.782 2.890 2.754 2.855 28,140,572 +0.06(+2.21%)
Jul 21, 2009 2.772 2.793 2.719 2.793 26,635,594 +0.02(+0.79%)
Jul 20, 2009 2.723 2.790 2.723 2.772 17,802,310 +0.03(+1.09%)
Jul 17, 2009 2.698 2.744 2.644 2.742 25,552,274 +0.03(+1.14%)
Jul 16, 2009 2.650 2.723 2.630 2.711 29,531,218 +0.05(+1.88%)
Jul 15, 2009 2.607 2.684 2.600 2.661 61,109,612 +0.09(+3.49%)
Jul 14, 2009 2.523 2.593 2.517 2.571 38,876,904 +0.05(+2.09%)
Jul 13, 2009 2.441 2.519 2.352 2.518 41,431,076 +0.13(+5.59%)
Jul 10, 2009 2.407 2.460 2.349 2.385 39,597,360 -0.04(-1.54%)
Jul 09, 2009 2.407 2.458 2.394 2.422 37,290,656 +0.05(+2.26%)
Jul 08, 2009 2.398 2.425 2.315 2.369 32,081,070 -0.01(-0.46%)
Jul 07, 2009 2.468 2.522 2.378 2.379 42,248,468 -0.11(-4.27%)
Jul 06, 2009 2.466 2.526 2.428 2.486 50,290,860 +0.04(+1.63%)
Jul 02, 2009 2.382 2.465 2.354 2.446 57,440,056 +0.05(+2.28%)
Jul 01, 2009 2.399 2.442 2.375 2.391 52,167,760 +0.03(+1.35%)
Jun 30, 2009 2.323 2.364 2.299 2.360 43,910,968 +0.05(+2.20%)
Jun 29, 2009 2.218 2.313 2.217 2.309 30,548,894 +0.06(+2.70%)
Jun 26, 2009 2.229 2.299 2.222 2.248 17,049,876 +0.00(+0.08%)
Jun 25, 2009 2.212 2.251 2.160 2.246 22,429,292 +0.05(+2.15%)
Jun 24, 2009 2.134 2.221 2.134 2.199 31,350,970 +0.05(+2.45%)
Jun 23, 2009 2.200 2.200 2.133 2.146 36,739,124 -0.04(-1.66%)
Jun 22, 2009 2.212 2.247 2.183 2.183 31,788,664 -0.05(-2.12%)
Jun 19, 2009 2.254 2.267 2.214 2.230 25,479,042 +0.01(+0.49%)
Jun 18, 2009 2.238 2.257 2.194 2.219 18,507,638 -0.02(-0.85%)
Jun 17, 2009 2.256 2.262 2.126 2.238 32,643,092 +0.04(+1.94%)
Jun 16, 2009 2.265 2.282 2.187 2.195 24,562,938 -0.05(-2.30%)
Jun 15, 2009 2.282 2.300 2.199 2.247 28,731,774 -0.08(-3.43%)
Jun 12, 2009 2.336 2.361 2.252 2.327 21,938,332 -0.01(-0.47%)
Jun 11, 2009 2.387 2.409 2.322 2.338 24,500,130 -0.03(-1.23%)
Jun 10, 2009 2.418 2.425 2.341 2.367 30,159,168 -0.03(-1.10%)
Jun 09, 2009 2.329 2.420 2.327 2.393 25,743,590 +0.09(+3.82%)
Jun 08, 2009 2.290 2.332 2.256 2.305 23,732,664 -0.03(-1.09%)
Jun 05, 2009 2.399 2.416 2.314 2.330 52,152,364 -0.12(-4.89%)
Jun 04, 2009 2.402 2.481 2.400 2.450 25,441,476 +0.04(+1.73%)
Jun 03, 2009 2.466 2.466 2.385 2.409 32,417,640 -0.08(-3.03%)
Jun 02, 2009 2.552 2.563 2.463 2.484 20,947,134 -0.09(-3.49%)
Jun 01, 2009 2.386 2.587 2.386 2.574 36,436,624 +0.20(+8.29%)
May 29, 2009 2.353 2.379 2.298 2.377 24,843,432 +0.02(+0.81%)
May 28, 2009 2.359 2.381 2.273 2.358 33,714,632 +0.03(+1.48%)
May 27, 2009 2.300 2.398 2.271 2.323 24,985,040 +0.01(+0.43%)
May 26, 2009 2.193 2.350 2.191 2.313 35,012,000 +0.09(+4.00%)
May 22, 2009 2.310 2.312 2.221 2.224 34,218,560 -0.08(-3.54%)
May 21, 2009 2.343 2.375 2.265 2.306 38,440,380 -0.05(-2.27%)
May 20, 2009 2.385 2.457 2.343 2.360 25,685,398 -0.02(-0.84%)
May 19, 2009 2.296 2.417 2.282 2.379 30,761,698 +0.05(+1.94%)
May 18, 2009 2.282 2.338 2.229 2.334 24,323,084 +0.12(+5.45%)
May 15, 2009 2.232 2.274 2.199 2.213 17,306,062 -0.02(-1.01%)
May 14, 2009 2.225 2.296 2.225 2.236 28,865,636 +0.03(+1.36%)
May 13, 2009 2.269 2.288 2.194 2.206 26,231,398 -0.08(-3.49%)
May 12, 2009 2.377 2.402 2.226 2.286 35,431,852 -0.06(-2.48%)
May 11, 2009 2.263 2.379 2.251 2.344 32,354,776 +0.02(+0.90%)
May 08, 2009 2.432 2.467 2.266 2.323 57,273,720 -0.10(-4.23%)
May 07, 2009 2.551 2.568 2.390 2.426 38,148,184 -0.11(-4.50%)
May 06, 2009 2.523 2.546 2.441 2.540 34,668,640 +0.03(+1.27%)
May 05, 2009 2.644 2.644 2.493 2.508 40,609,868 -0.11(-4.36%)
May 04, 2009 2.622 2.653 2.487 2.623 43,570,508 +0.13(+5.21%)
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.