LRCX: Lam Research Corporation Historical Data

2002 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 1.831

CLOSE 1.8296

Low

LOW 0.663

High

HIGH 3

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2002	2.34	2.42	2.34	2.42
01/03/2002	2.42	2.63	2.42	2.61
01/04/2002	2.65	2.66	2.56	2.64
01/07/2002	2.64	2.68	2.57	2.61
01/08/2002	2.61	2.66	2.57	2.62
01/09/2002	2.65	2.71	2.62	2.62
01/10/2002	2.63	2.64	2.57	2.6
01/11/2002	2.61	2.66	2.55	2.58
01/14/2002	2.58	2.61	2.51	2.56
01/15/2002	2.56	2.57	2.48	2.53
01/16/2002	2.4	2.4	2.3	2.32
01/17/2002	2.35	2.36	2.2	2.29
01/18/2002	2.25	2.28	2.21	2.24
01/22/2002	2.26	2.26	2.13	2.14
01/23/2002	2.17	2.24	2.16	2.23
01/24/2002	2.24	2.31	2.21	2.23
01/25/2002	2.23	2.36	2.23	2.33
01/28/2002	2.34	2.38	2.29	2.34
01/29/2002	2.33	2.35	2.23	2.25
01/30/2002	2.26	2.31	2.2	2.31
01/31/2002	2.32	2.36	2.27	2.33
02/01/2002	2.32	2.34	2.25	2.28
02/04/2002	2.31	2.36	2.24	2.24
02/05/2002	2.23	2.3	2.21	2.24
02/06/2002	2.23	2.29	2.21	2.28
02/07/2002	2.26	2.29	2.14	2.14
02/08/2002	2.15	2.23	2.13	2.22
02/11/2002	2.21	2.32	2.2	2.31
02/12/2002	2.24	2.33	2.24	2.27
02/13/2002	2.29	2.42	2.29	2.4
02/14/2002	2.4	2.44	2.36	2.38
02/15/2002	2.39	2.4	2.33	2.35
02/19/2002	2.33	2.33	2.24	2.25
02/20/2002	2.25	2.29	2.17	2.26
02/21/2002	2.23	2.23	2.13	2.13
02/22/2002	2.15	2.17	2.05	2.08
02/25/2002	2.07	2.21	2.07	2.19
02/26/2002	2.19	2.24	2.17	2.21
02/27/2002	2.21	2.28	2.18	2.21
02/28/2002	2.25	2.26	2.15	2.16
03/01/2002	2.24	2.43	2.23	2.43
03/04/2002	2.41	2.59	2.41	2.59
03/05/2002	2.54	2.63	2.54	2.61
03/06/2002	2.6	2.65	2.5	2.64
03/07/2002	2.66	2.76	2.66	2.73
03/08/2002	2.73	2.89	2.73	2.89
03/11/2002	2.84	2.89	2.8	2.84
03/12/2002	2.75	2.78	2.7	2.76
03/13/2002	2.62	2.72	2.62	2.69
03/14/2002	2.71	2.75	2.65	2.66
03/15/2002	2.65	2.75	2.65	2.74
03/18/2002	2.76	2.89	2.76	2.83
03/19/2002	2.84	2.93	2.84	2.93
03/20/2002	2.88	2.92	2.82	2.84
03/21/2002	2.84	2.91	2.8	2.91
03/22/2002	2.91	2.97	2.84	2.85
03/25/2002	2.87	2.93	2.76	2.76
03/26/2002	2.76	2.88	2.73	2.8
03/27/2002	2.83	2.89	2.78	2.82
03/28/2002	2.85	2.97	2.84	2.93
04/01/2002	2.9	3	2.84	2.99
04/02/2002	2.96	2.97	2.89	2.9
04/03/2002	2.9	2.91	2.75	2.8
04/04/2002	2.78	2.86	2.74	2.81
04/05/2002	2.81	2.84	2.72	2.74
04/08/2002	2.66	2.73	2.62	2.73
04/09/2002	2.73	2.76	2.61	2.61
04/10/2002	2.64	2.66	2.55	2.64
04/11/2002	2.65	2.69	2.59	2.6
04/12/2002	2.61	2.63	2.56	2.62
04/15/2002	2.62	2.76	2.62	2.74
04/16/2002	2.9	2.9	2.81	2.87
04/17/2002	2.87	2.98	2.75	2.95
04/18/2002	2.88	2.92	2.79	2.85
04/19/2002	2.83	2.88	2.79	2.81
04/22/2002	2.79	2.81	2.75	2.78
04/23/2002	2.8	2.82	2.71	2.73
04/24/2002	2.73	2.77	2.63	2.64
04/25/2002	2.65	2.66	2.58	2.64
04/26/2002	2.64	2.68	2.51	2.52
04/29/2002	2.51	2.59	2.45	2.5
04/30/2002	2.49	2.61	2.48	2.57
05/01/2002	2.56	2.6	2.48	2.56
05/02/2002	2.56	2.61	2.43	2.46
05/03/2002	2.46	2.46	2.33	2.39
05/06/2002	2.36	2.44	2.32	2.35
05/07/2002	2.36	2.38	2.22	2.33
05/08/2002	2.44	2.58	2.44	2.55
05/09/2002	2.53	2.58	2.5	2.5
05/10/2002	2.51	2.53	2.4	2.43
05/13/2002	2.45	2.62	2.44	2.61
05/14/2002	2.72	2.75	2.68	2.72
05/15/2002	2.69	2.78	2.64	2.69
05/16/2002	2.68	2.74	2.65	2.73
05/17/2002	2.74	2.76	2.67	2.7
05/20/2002	2.66	2.71	2.63	2.66
05/21/2002	2.67	2.71	2.6	2.63
05/22/2002	2.61	2.68	2.51	2.58
05/23/2002	2.59	2.59	2.44	2.54
05/24/2002	2.39	2.42	2.37	2.4
05/28/2002	2.41	2.45	2.38	2.44
05/29/2002	2.38	2.39	2.33	2.34
05/30/2002	2.31	2.31	2.24	2.3
05/31/2002	2.31	2.36	2.27	2.27
06/03/2002	2.28	2.29	2.18	2.2
06/04/2002	2.17	2.23	2.09	2.23
06/05/2002	2.23	2.27	2.17	2.22
06/06/2002	2.19	2.19	2.11	2.14
06/07/2002	2.03	2.14	2.01	2.11
06/10/2002	2.12	2.16	2.09	2.1
06/11/2002	2.11	2.13	1.97	1.98
06/12/2002	1.99	2.04	1.94	2
06/13/2002	1.96	2.02	1.93	1.94
06/14/2002	1.92	1.95	1.85	1.93
06/17/2002	1.95	2.07	1.95	2.07
06/18/2002	2.06	2.13	2	2.01
06/19/2002	1.98	2	1.86	1.87
06/20/2002	1.89	1.91	1.79	1.8
06/21/2002	1.81	1.82	1.73	1.73
06/24/2002	1.72	1.88	1.72	1.83
06/25/2002	1.88	1.88	1.73	1.73
06/26/2002	1.69	1.77	1.66	1.75
06/27/2002	1.78	1.87	1.78	1.83
06/28/2002	1.83	1.9	1.78	1.8
07/01/2002	1.79	1.82	1.66	1.69
07/02/2002	1.66	1.67	1.58	1.59
07/03/2002	1.58	1.69	1.57	1.68
07/05/2002	1.69	1.86	1.69	1.83
07/08/2002	1.82	1.86	1.74	1.76
07/09/2002	1.71	1.71	1.64	1.64
07/10/2002	1.66	1.67	1.56	1.56
07/11/2002	1.56	1.68	1.53	1.68
07/12/2002	1.71	1.74	1.65	1.7
07/15/2002	1.73	1.75	1.64	1.73
07/16/2002	1.73	1.79	1.63	1.65
07/17/2002	1.71	1.77	1.58	1.65
07/18/2002	1.64	1.67	1.55	1.57
07/19/2002	1.55	1.62	1.53	1.6
07/22/2002	1.59	1.62	1.51	1.54
07/23/2002	1.51	1.52	1.37	1.4
07/24/2002	1.37	1.42	1.26	1.38
07/25/2002	1.37	1.37	1.16	1.19
07/26/2002	1.25	1.25	1.14	1.16
07/29/2002	1.2	1.28	1.2	1.27
07/30/2002	1.25	1.35	1.24	1.35
07/31/2002	1.32	1.33	1.23	1.23
08/01/2002	1.22	1.29	1.2	1.21
08/02/2002	1.2	1.21	1.15	1.17
08/05/2002	1.17	1.17	1.1	1.11
08/06/2002	1.13	1.23	1.13	1.2
08/07/2002	1.24	1.26	1.12	1.17
08/08/2002	1.16	1.3	1.15	1.29
08/09/2002	1.25	1.3	1.23	1.28
08/12/2002	1.24	1.26	1.21	1.24
08/13/2002	1.22	1.3	1.21	1.22
08/14/2002	1.21	1.28	1.18	1.28
08/15/2002	1.28	1.33	1.22	1.29
08/16/2002	1.28	1.44	1.27	1.42
08/19/2002	1.41	1.52	1.4	1.52
08/20/2002	1.49	1.5	1.41	1.41
08/21/2002	1.44	1.48	1.41	1.46
08/22/2002	1.44	1.51	1.44	1.46
08/23/2002	1.45	1.45	1.36	1.36
08/26/2002	1.38	1.38	1.31	1.38
08/27/2002	1.39	1.39	1.27	1.27
08/28/2002	1.26	1.26	1.19	1.19
08/29/2002	1.12	1.23	1.1	1.2
08/30/2002	1.14	1.2	1.14	1.16
09/03/2002	1.15	1.15	1.08	1.1
09/04/2002	1.1	1.11	1.02	1.1
09/05/2002	1.07	1.09	1.02	1.02
09/06/2002	1.06	1.11	1.06	1.1
09/09/2002	1.06	1.09	1.03	1.08
09/10/2002	1.07	1.17	1.07	1.16
09/11/2002	1.17	1.21	1.16	1.17
09/12/2002	1.14	1.15	1.1	1.11
09/13/2002	1.1	1.14	1.07	1.08
09/16/2002	1.07	1.08	1.02	1.02
09/17/2002	1.05	1.08	1	1.01
09/18/2002	1	1.03	0.985	0.999
09/19/2002	0.982	0.999	0.892	0.895
09/20/2002	0.944	0.948	0.908	0.928
09/23/2002	0.905	0.926	0.895	0.909
09/24/2002	0.875	0.934	0.861	0.924
09/25/2002	0.941	0.999	0.932	0.975
09/26/2002	0.993	0.993	0.926	0.935
09/27/2002	0.923	0.967	0.903	0.9167
09/30/2002	0.907	0.91	0.863	0.89
10/01/2002	0.889	0.906	0.855	0.895
10/02/2002	0.884	0.947	0.875	0.908
10/03/2002	0.886	0.899	0.828	0.836
10/04/2002	0.855	0.863	0.7503	0.759
10/07/2002	0.761	0.781	0.699	0.703
10/08/2002	0.71	0.731	0.663	0.703
10/09/2002	0.686	0.727	0.67	0.672
10/10/2002	0.669	0.75	0.669	0.749
10/11/2002	0.756	0.858	0.755	0.841
10/14/2002	0.815	0.849	0.799	0.835
10/15/2002	0.882	0.935	0.878	0.932
10/16/2002	0.878	0.894	0.852	0.8691
10/17/2002	0.902	0.97	0.902	0.967
10/18/2002	0.95	1.14	0.94	1.11
10/21/2002	1.09	1.19	1.06	1.19
10/22/2002	1.12	1.14	1.04	1.05
10/23/2002	1.01	1.11	1	1.1
10/24/2002	1.11	1.17	1.07	1.08
10/25/2002	1.08	1.12	1.08	1.11
10/28/2002	1.11	1.19	1.11	1.13
10/29/2002	1.12	1.16	1.08	1.13
10/30/2002	1.14	1.31	1.12	1.31
10/31/2002	1.31	1.36	1.25	1.26
11/01/2002	1.26	1.35	1.23	1.35
11/04/2002	1.35	1.5	1.35	1.41
11/05/2002	1.41	1.41	1.28	1.34
11/06/2002	1.35	1.43	1.33	1.42
11/07/2002	1.38	1.38	1.25	1.25
11/08/2002	1.25	1.26	1.18	1.22
11/11/2002	1.23	1.23	1.11	1.13
11/12/2002	1.14	1.23	1.13	1.2
11/13/2002	1.17	1.24	1.15	1.2
11/14/2002	1.25	1.31	1.21	1.31
11/15/2002	1.28	1.34	1.26	1.31
11/18/2002	1.34	1.38	1.29	1.3
11/19/2002	1.29	1.34	1.27	1.29
11/20/2002	1.31	1.42	1.3	1.41
11/21/2002	1.45	1.54	1.44	1.53
11/22/2002	1.51	1.56	1.49	1.53
11/25/2002	1.54	1.63	1.54	1.63
11/26/2002	1.64	1.64	1.56	1.57
11/27/2002	1.61	1.72	1.61	1.72
11/29/2002	1.73	1.73	1.61	1.62
12/02/2002	1.68	1.72	1.58	1.63
12/03/2002	1.6	1.6	1.48	1.48
12/04/2002	1.42	1.43	1.29	1.33
12/05/2002	1.37	1.37	1.3	1.3
12/06/2002	1.3	1.32	1.26	1.27
12/09/2002	1.26	1.27	1.13	1.13
12/10/2002	1.14	1.26	1.13	1.26
12/11/2002	1.24	1.34	1.21	1.28
12/12/2002	1.3	1.32	1.25	1.26
12/13/2002	1.22	1.24	1.17	1.17
12/16/2002	1.21	1.26	1.18	1.25
12/17/2002	1.22	1.28	1.21	1.23
12/18/2002	1.2	1.21	1.09	1.09
12/19/2002	1.09	1.13	1.04	1.1
12/20/2002	1.12	1.14	1.09	1.12
12/23/2002	1.11	1.17	1.11	1.15
12/24/2002	1.14	1.17	1.13	1.14
12/26/2002	1.16	1.18	1.11	1.12
12/27/2002	1.13	1.14	1.11	1.11
12/30/2002	1.13	1.14	1.07	1.09
12/31/2002	1.08	1.11	1.07	1.08

Menu

Create your free account now!

LRCX: Lam Research Corporation Historical Data

2002 Historical Chart

Average

Low

High