Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lam Research (NQ: LRCX )

78.20 -1.01 (-1.28%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Nov 30, 2012 3.235 3.252 3.218 3.224 40,850,676 -0.00(-0.11%)
Nov 29, 2012 3.260 3.286 3.212 3.228 21,332,866 -0.02(-0.73%)
Nov 28, 2012 3.196 3.256 3.153 3.252 24,248,966 +0.05(+1.46%)
Nov 27, 2012 3.204 3.257 3.188 3.205 22,946,148 -0.03(-0.96%)
Nov 26, 2012 3.233 3.279 3.233 3.236 26,171,298 -0.01(-0.25%)
Nov 23, 2012 3.194 3.270 3.173 3.245 11,216,191 +0.08(+2.43%)
Nov 21, 2012 3.186 3.188 3.150 3.167 29,130,182 -0.00(-0.14%)
Nov 20, 2012 3.173 3.185 3.133 3.172 35,693,692 -0.01(-0.37%)
Nov 19, 2012 3.203 3.234 3.165 3.184 31,438,212 +0.01(+0.46%)
Nov 16, 2012 3.182 3.188 3.111 3.169 48,037,992 -0.01(-0.29%)
Nov 15, 2012 3.257 3.268 3.158 3.178 41,256,520 -0.07(-2.23%)
Nov 14, 2012 3.354 3.355 3.245 3.251 21,830,892 -0.08(-2.47%)
Nov 13, 2012 3.333 3.372 3.324 3.333 17,843,236 -0.03(-1.01%)
Nov 12, 2012 3.352 3.388 3.331 3.368 21,445,108 +0.02(+0.69%)
Nov 09, 2012 3.307 3.395 3.299 3.345 30,974,202 +0.04(+1.36%)
Nov 08, 2012 3.316 3.354 3.300 3.300 31,389,688 -0.02(-0.64%)
Nov 07, 2012 3.422 3.424 3.301 3.321 41,096,364 -0.14(-4.03%)
Nov 06, 2012 3.464 3.502 3.427 3.460 52,281,036 +0.08(+2.31%)
Nov 05, 2012 3.301 3.413 3.296 3.382 27,993,294 +0.07(+2.16%)
Nov 02, 2012 3.388 3.392 3.310 3.311 35,931,956 -0.08(-2.33%)
Nov 01, 2012 3.258 3.391 3.255 3.390 33,855,056 +0.14(+4.29%)
Oct 31, 2012 3.255 3.279 3.227 3.250 21,020,972 +0.00(+0.11%)
Oct 26, 2012 3.275 3.246 3.246 3.246 42,964,676 -0.03(-0.90%)
Oct 25, 2012 3.281 3.302 3.255 3.276 37,120,452 +0.02(+0.65%)
Oct 24, 2012 3.279 3.298 3.216 3.255 38,767,652 -0.01(-0.23%)
Oct 23, 2012 3.253 3.286 3.224 3.262 35,113,552 +0.01(+0.45%)
Oct 19, 2012 3.299 3.305 3.218 3.247 50,684,352 -0.06(-1.78%)
Oct 18, 2012 3.122 3.371 3.099 3.306 136,754,128 +0.22(+7.24%)
Oct 17, 2012 3.039 3.098 3.038 3.083 48,422,832 +0.01(+0.42%)
Oct 16, 2012 3.013 3.079 2.997 3.070 30,782,774 +0.07(+2.36%)
Oct 15, 2012 2.978 3.026 2.971 2.999 31,262,492 +0.02(+0.65%)
Oct 12, 2012 2.990 3.029 2.977 2.980 42,691,340 -0.02(-0.76%)
Oct 11, 2012 2.956 3.010 2.936 3.003 60,663,080 +0.08(+2.57%)
Oct 10, 2012 2.941 2.957 2.913 2.928 45,514,192 -0.02(-0.75%)
Oct 09, 2012 2.942 2.981 2.928 2.950 38,329,616 +0.00(+0.03%)
Oct 08, 2012 2.939 2.978 2.921 2.949 23,722,522 -0.01(-0.43%)
Oct 05, 2012 2.931 3.012 2.931 2.962 40,721,428 +0.04(+1.51%)
Oct 04, 2012 2.924 2.930 2.876 2.918 32,906,326 +0.00(+0.09%)
Oct 03, 2012 2.946 2.961 2.897 2.915 40,085,456 -0.03(-1.09%)
Oct 02, 2012 2.910 2.951 2.903 2.947 47,886,768 +0.05(+1.68%)
Oct 01, 2012 2.919 2.971 2.888 2.898 47,443,192 -0.02(-0.66%)
Sep 28, 2012 2.909 2.950 2.879 2.918 50,649,824 +0.00(+0.00%)
Sep 27, 2012 2.892 2.944 2.864 2.918 32,029,476 +0.04(+1.53%)
Sep 26, 2012 2.929 2.937 2.862 2.874 48,485,360 -0.05(-1.70%)
Sep 25, 2012 3.002 3.024 2.922 2.923 40,768,700 -0.06(-2.03%)
Sep 24, 2012 2.989 3.019 2.976 2.984 34,650,128 -0.04(-1.25%)
Sep 21, 2012 3.018 3.033 2.998 3.021 64,052,624 +0.02(+0.83%)
Sep 20, 2012 3.005 3.012 2.981 2.997 43,406,008 -0.02(-0.64%)
Sep 19, 2012 2.988 3.030 2.932 3.016 93,288,568 -0.08(-2.52%)
Sep 18, 2012 3.115 3.122 3.089 3.094 28,537,700 -0.03(-1.06%)
Sep 17, 2012 3.158 3.160 3.111 3.127 20,970,608 -0.03(-0.84%)
Sep 14, 2012 3.112 3.189 3.111 3.154 50,233,976 +0.04(+1.30%)
Sep 13, 2012 3.088 3.122 3.056 3.113 66,982,064 +0.01(+0.38%)
Sep 12, 2012 3.145 3.157 3.095 3.101 30,561,992 -0.03(-0.85%)
Sep 11, 2012 3.144 3.163 3.122 3.128 25,541,282 -0.02(-0.74%)
Sep 10, 2012 3.181 3.221 3.147 3.151 24,282,382 -0.04(-1.14%)
Sep 07, 2012 3.111 3.212 3.101 3.188 33,011,412 +0.04(+1.25%)
Sep 06, 2012 3.075 3.170 3.055 3.148 35,331,272 +0.09(+3.10%)
Sep 05, 2012 3.077 3.094 3.045 3.054 44,414,752 -0.03(-1.10%)
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.