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 31, 2014 66.98 67.96 66.86 67.52 2,499,668 +1.57(+2.38%)
Oct 30, 2014 65.63 66.13 64.92 65.95 2,088,912 +0.22(+0.33%)
Oct 29, 2014 65.56 65.86 65.31 65.73 2,082,460 +0.07(+0.11%)
Oct 28, 2014 65.52 65.70 65.14 65.66 1,873,109 +0.57(+0.88%)
Oct 27, 2014 65.45 65.52 65.52 65.09 1,787,564 -0.43(-0.66%)
Oct 24, 2014 66.26 66.48 65.26 65.52 2,187,824 -0.07(-0.11%)
Oct 23, 2014 62.76 66.28 62.76 65.59 4,577,662 +3.27(+5.25%)
Oct 22, 2014 63.57 63.92 62.15 62.32 3,282,457 -1.15(-1.82%)
Oct 21, 2014 62.10 63.93 60.99 63.48 3,821,082 +1.63(+2.64%)
Oct 20, 2014 60.13 61.85 59.48 61.85 2,120,477 +1.85(+3.08%)
Oct 17, 2014 61.10 61.71 59.80 60.00 2,095,927 -0.43(-0.72%)
Oct 16, 2014 59.56 60.78 59.32 60.43 2,584,290 -0.22(-0.36%)
Oct 15, 2014 57.73 60.82 57.67 60.65 4,455,305 +1.92(+3.26%)
Oct 14, 2014 57.61 59.04 57.61 58.73 2,645,067 +1.47(+2.56%)
Oct 13, 2014 58.72 59.49 57.14 57.27 4,232,714 +0.11(+0.20%)
Oct 10, 2014 62.27 62.27 57.04 57.15 9,309,292 -5.77(-9.16%)
Oct 09, 2014 64.20 64.47 62.63 62.92 2,206,683 -1.60(-2.49%)
Oct 08, 2014 63.57 64.59 62.81 64.52 1,835,301 +1.08(+1.71%)
Oct 07, 2014 64.42 64.86 63.44 63.44 2,062,939 -1.46(-2.24%)
Oct 06, 2014 63.76 65.65 63.70 64.90 3,986,611 +1.82(+2.89%)
Oct 03, 2014 62.98 63.63 62.71 63.08 1,644,069 +0.39(+0.62%)
Oct 02, 2014 62.82 63.05 61.39 62.69 2,851,526 -0.32(-0.51%)
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.