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, 2016 86.34 86.78 85.85 86.29 2,252,738 +0.58(+0.68%)
Oct 28, 2016 86.61 87.13 85.55 85.71 1,800,101 -0.44(-0.51%)
Oct 27, 2016 87.83 88.11 85.99 86.15 2,612,879 -1.04(-1.20%)
Oct 26, 2016 87.07 87.91 86.76 87.19 2,644,064 -0.19(-0.21%)
Oct 25, 2016 88.32 88.35 87.23 87.38 2,489,298 -0.80(-0.91%)
Oct 24, 2016 87.71 88.47 87.32 88.18 2,317,591 +1.22(+1.40%)
Oct 21, 2016 86.20 88.31 86.18 86.96 4,860,144 +0.60(+0.69%)
Oct 20, 2016 89.09 89.92 85.41 86.36 8,890,987 -2.48(-2.79%)
Oct 19, 2016 88.79 89.25 88.38 88.84 4,805,305 +0.22(+0.25%)
Oct 18, 2016 88.24 88.81 87.80 88.62 3,239,444 +1.26(+1.44%)
Oct 17, 2016 87.21 88.30 86.84 87.36 2,477,242 -0.14(-0.16%)
Oct 14, 2016 87.59 88.34 87.42 87.50 3,009,234 +0.44(+0.50%)
Oct 13, 2016 87.41 87.41 86.34 87.07 3,874,054 -0.85(-0.96%)
Oct 12, 2016 87.48 88.27 86.25 87.91 4,445,977 -0.81(-0.91%)
Oct 11, 2016 90.52 90.55 87.88 88.72 5,514,245 -2.28(-2.51%)
Oct 10, 2016 89.95 91.26 89.63 91.00 3,911,944 +1.60(+1.79%)
Oct 07, 2016 88.96 89.88 88.10 89.40 6,507,149 +0.14(+0.16%)
Oct 06, 2016 88.06 89.51 87.15 89.26 11,531,724 +3.58(+4.18%)
Oct 05, 2016 84.38 85.97 84.10 85.68 3,582,080 +1.19(+1.41%)
Oct 04, 2016 84.24 84.99 83.98 84.48 3,016,107 +0.21(+0.25%)
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.