Skip to main content

Lam Research (NQ: LRCX )

1,089.58 +17.88 (+1.67%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 30.02 30.06 29.04 29.10 4,591,457 -1.23(-4.04%)
Oct 29, 2009 29.13 30.35 28.99 30.33 3,925,696 +1.44(+4.99%)
Oct 28, 2009 29.98 30.12 28.83 28.89 3,343,486 -1.02(-3.41%)
Oct 27, 2009 31.16 31.56 29.78 29.90 2,741,651 -1.03(-3.32%)
Oct 26, 2009 31.57 31.89 30.66 30.93 2,447,204 -0.42(-1.35%)
Oct 23, 2009 31.57 32.30 31.11 31.35 3,205,333 -0.66(-2.08%)
Oct 22, 2009 31.81 32.33 31.23 32.02 6,070,898 +1.08(+3.49%)
Oct 21, 2009 31.69 32.10 30.93 30.94 4,685,671 -0.99(-3.11%)
Oct 20, 2009 31.64 32.63 31.40 31.93 3,446,729 +0.16(+0.49%)
Oct 19, 2009 31.43 32.13 31.20 31.78 2,885,657 +0.31(+0.99%)
Oct 16, 2009 32.12 32.22 30.90 31.47 4,264,179 -0.82(-2.54%)
Oct 15, 2009 32.01 32.32 31.57 32.29 4,051,982 -0.36(-1.11%)
Oct 14, 2009 32.80 32.80 31.89 32.65 7,597,303 -0.08(-0.24%)
Oct 13, 2009 33.24 33.24 32.52 32.73 8,809,107 +0.01(+0.03%)
Oct 12, 2009 32.46 32.83 31.40 32.72 6,972,871 +1.49(+4.76%)
Oct 09, 2009 30.41 31.40 30.34 31.23 4,955,877 +1.36(+4.56%)
Oct 08, 2009 29.83 30.03 28.99 29.87 3,447,007 +0.47(+1.59%)
Oct 07, 2009 29.52 29.58 29.12 29.40 3,271,119 -0.25(-0.84%)
Oct 06, 2009 29.03 30.07 28.91 29.65 2,588,153 +0.80(+2.78%)
Oct 05, 2009 27.93 29.13 27.93 28.85 3,596,957 +0.80(+2.86%)
Oct 02, 2009 28.12 28.53 27.76 28.05 2,240,777 -0.31(-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.