Indicators

Lam Research (NQ: LRCX )

827.12 -20.38 (-2.40%)

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	29.14	29.33	28.12	28.47	5,122,671	-0.32(-1.11%)
Jan 28, 2010	30.74	30.98	28.65	28.79	8,245,115	-1.86(-6.08%)
Jan 27, 2010	29.77	30.70	29.62	30.66	3,501,175	+0.47(+1.54%)
Jan 26, 2010	30.04	30.74	29.75	30.19	3,618,794	+0.09(+0.32%)
Jan 25, 2010	29.69	30.36	29.63	30.10	2,621,354	+0.52(+1.75%)
Jan 22, 2010	31.05	31.56	29.57	29.58	3,747,405	-1.90(-6.03%)
Jan 21, 2010	31.83	32.75	31.39	31.48	2,499,152	-0.44(-1.38%)
Jan 20, 2010	31.57	32.03	31.00	31.92	2,694,725	-0.03(-0.11%)
Jan 19, 2010	31.86	32.15	31.64	31.95	2,655,720	+0.19(+0.60%)
Jan 15, 2010	33.18	31.76	31.76	31.76	3,197,695	-1.31(-3.96%)
Jan 14, 2010	33.36	33.57	32.78	33.07	2,576,202	-0.45(-1.34%)
Jan 13, 2010	33.64	33.78	32.50	33.52	3,352,232	+0.10(+0.31%)
Jan 12, 2010	35.21	35.30	33.34	33.42	4,178,965	-2.32(-6.49%)
Jan 11, 2010	35.29	35.85	35.12	35.74	4,048,381	+0.93(+2.68%)
Jan 08, 2010	33.93	35.00	33.74	34.81	2,344,186	+0.85(+2.52%)
Jan 07, 2010	33.86	34.29	33.57	33.95	1,673,260	-0.06(-0.18%)
Jan 06, 2010	34.18	34.62	33.93	34.01	2,502,056	-0.16(-0.45%)
Jan 05, 2010	34.32	34.33	33.72	34.17	1,696,397	-0.23(-0.68%)

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.