Lam Research (NQ: LRCX )

971.57 +5.90 (+0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2004 18.64 19.26 18.55 18.92 2,660,356 +0.31(+1.67%)
Sep 29, 2004 18.46 19.02 18.38 18.61 3,260,130 +0.26(+1.41%)
Sep 28, 2004 18.43 18.48 18.05 18.35 2,365,673 -0.06(-0.33%)
Sep 27, 2004 18.68 18.83 18.27 18.41 2,278,240 -0.32(-1.71%)
Sep 24, 2004 19.30 19.55 18.72 18.73 1,842,461 -0.59(-3.04%)
Sep 23, 2004 19.18 19.69 18.99 19.32 1,630,817 +0.14(+0.72%)
Sep 22, 2004 19.70 19.73 19.15 19.18 1,534,362 -0.80(-4.02%)
Sep 21, 2004 19.97 20.12 19.71 19.98 2,658,505 +0.07(+0.35%)
Sep 20, 2004 19.45 20.33 19.32 19.91 2,943,820 +0.48(+2.49%)
Sep 17, 2004 19.20 19.49 18.84 19.43 2,655,961 +0.28(+1.44%)
Sep 16, 2004 19.30 19.60 19.03 19.15 1,173,179 -0.09(-0.45%)
Sep 15, 2004 19.64 19.82 19.13 19.24 1,937,180 -0.73(-3.68%)
Sep 14, 2004 19.69 20.21 19.58 19.97 2,945,092 +0.16(+0.83%)
Sep 13, 2004 19.23 19.97 19.17 19.81 4,274,519 +0.65(+3.38%)
Sep 10, 2004 18.39 19.31 18.12 19.16 4,264,457 +0.80(+4.33%)
Sep 09, 2004 17.48 18.61 17.40 18.37 5,839,877 +1.06(+6.15%)
Sep 08, 2004 17.43 17.80 17.16 17.30 2,752,762 -0.11(-0.65%)
Sep 07, 2004 17.54 17.66 17.16 17.41 3,175,010 +0.01(+0.05%)
Sep 03, 2004 18.16 18.35 17.27 17.41 4,215,074 -1.25(-6.72%)
Sep 02, 2004 18.74 18.91 18.31 18.66 3,965,495 -0.01(-0.05%)
Sep 01, 2004 18.56 19.19 18.43 18.67 3,419,962 +0.03(+0.19%)
Aug 31, 2004 18.82 18.83 18.22 18.63 2,394,818 -0.17(-0.92%)
Aug 30, 2004 19.26 19.34 18.75 18.81 1,263,273 -0.53(-2.73%)
Aug 27, 2004 19.07 19.51 19.02 19.33 1,479,312 +0.27(+1.41%)
Aug 26, 2004 18.90 19.08 18.64 19.07 2,604,496 +0.03(+0.18%)
Aug 25, 2004 18.56 19.31 18.41 19.03 2,467,100 +0.46(+2.47%)
Aug 24, 2004 19.45 19.55 18.38 18.57 2,295,125 -0.73(-3.76%)
Aug 23, 2004 19.22 19.64 19.06 19.30 2,257,075 +0.20(+1.04%)
Aug 20, 2004 18.73 19.22 18.63 19.10 1,886,062 +0.25(+1.33%)
Aug 19, 2004 19.13 19.26 18.69 18.85 2,524,580 -0.35(-1.80%)
Aug 18, 2004 18.03 19.28 17.95 19.20 5,777,887 +1.03(+5.66%)
Aug 17, 2004 17.88 18.44 17.79 18.17 3,548,221 +0.51(+2.89%)
Aug 16, 2004 17.51 17.90 17.35 17.66 2,968,570 +0.41(+2.36%)
Aug 13, 2004 17.47 17.51 17.18 17.25 3,384,341 -0.13(-0.75%)
Aug 12, 2004 17.73 17.84 17.04 17.38 6,424,616 -0.58(-3.23%)
Aug 11, 2004 18.55 18.55 17.52 17.96 5,489,334 -1.11(-5.80%)
Aug 10, 2004 18.68 19.08 18.52 19.07 1,882,592 +0.40(+2.13%)
Aug 09, 2004 18.59 18.77 18.30 18.67 3,019,110 +0.16(+0.89%)
Aug 06, 2004 18.73 18.95 18.29 18.50 4,240,980 -0.61(-3.21%)
Aug 05, 2004 19.90 19.93 19.07 19.12 2,590,386 -0.61(-3.11%)
Aug 04, 2004 19.67 19.96 19.27 19.73 2,529,668 +0.29(+1.47%)
Aug 03, 2004 20.60 20.62 19.43 19.45 3,076,705 -1.12(-5.46%)
Aug 02, 2004 20.60 20.61 20.11 20.57 1,950,365 -0.05(-0.25%)
Jul 30, 2004 20.32 20.91 20.17 20.62 2,750,449 +0.32(+1.58%)
Jul 29, 2004 20.04 20.35 19.90 20.30 3,302,343 +0.66(+3.35%)
Jul 28, 2004 19.75 19.86 19.26 19.64 3,720,196 -0.27(-1.35%)
Jul 27, 2004 19.34 20.08 19.26 19.91 5,059,684 +0.53(+2.72%)
Jul 26, 2004 19.64 19.90 19.04 19.39 4,984,973 -0.19(-0.97%)
Jul 23, 2004 20.03 20.84 19.57 19.58 8,746,689 -0.93(-4.55%)
Jul 22, 2004 18.40 21.20 18.37 20.51 20,777,448 +3.39(+19.80%)
Jul 21, 2004 18.50 18.85 17.12 17.12 3,620,966 -1.36(-7.35%)
Jul 20, 2004 17.90 18.48 17.79 18.48 2,835,223 +0.47(+2.59%)
Jul 19, 2004 17.94 18.31 17.66 18.01 2,473,693 +0.10(+0.58%)
Jul 16, 2004 18.81 18.89 17.79 17.91 3,945,950 -0.64(-3.45%)
Jul 15, 2004 18.56 18.88 18.11 18.55 4,354,319 +0.04(+0.23%)
Jul 14, 2004 19.39 19.45 18.16 18.50 9,862,505 -2.18(-10.53%)
Jul 13, 2004 20.93 21.24 20.52 20.68 3,110,591 -0.29(-1.40%)
Jul 12, 2004 21.12 21.13 20.06 20.98 4,314,072 -0.66(-3.04%)
Jul 09, 2004 21.31 21.69 21.26 21.63 2,659,199 +0.50(+2.37%)
Jul 08, 2004 20.63 21.59 20.53 21.13 3,620,850 +0.32(+1.54%)
Jul 07, 2004 20.52 21.10 20.43 20.81 1,654,178 +0.38(+1.86%)
Jul 06, 2004 21.18 21.18 20.21 20.43 2,553,955 -0.73(-3.47%)
Jul 02, 2004 21.70 21.83 21.01 21.17 3,719,965 -0.68(-3.13%)
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.