Skip to main content

Lam Research (NQ: LRCX )

1,061.31 -28.27 (-2.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 86.38 86.83 85.89 86.34 2,251,550 +0.58(+0.68%)
Oct 28, 2016 86.66 87.17 85.60 85.76 1,799,152 -0.44(-0.51%)
Oct 27, 2016 87.88 88.16 86.03 86.19 2,611,502 -1.04(-1.20%)
Oct 26, 2016 87.11 87.96 86.81 87.24 2,642,670 -0.19(-0.21%)
Oct 25, 2016 88.37 88.40 87.27 87.42 2,487,986 -0.80(-0.91%)
Oct 24, 2016 87.75 88.51 87.36 88.23 2,316,369 +1.22(+1.40%)
Oct 21, 2016 86.25 88.36 86.23 87.01 4,857,583 +0.60(+0.69%)
Oct 20, 2016 89.14 89.96 85.45 86.41 8,886,301 -2.48(-2.79%)
Oct 19, 2016 88.84 89.30 88.42 88.89 4,802,772 +0.22(+0.25%)
Oct 18, 2016 88.29 88.86 87.84 88.66 3,237,737 +1.26(+1.44%)
Oct 17, 2016 87.26 88.34 86.89 87.41 2,475,936 -0.14(-0.16%)
Oct 14, 2016 87.64 88.39 87.47 87.55 3,007,648 +0.44(+0.50%)
Oct 13, 2016 87.46 87.46 86.38 87.11 3,872,012 -0.85(-0.96%)
Oct 12, 2016 87.52 88.32 86.29 87.96 4,443,634 -0.81(-0.91%)
Oct 11, 2016 90.57 90.60 87.92 88.77 5,511,338 -2.28(-2.51%)
Oct 10, 2016 90.00 91.31 89.68 91.05 3,909,882 +1.60(+1.79%)
Oct 07, 2016 89.01 89.93 88.15 89.45 6,503,720 +0.14(+0.16%)
Oct 06, 2016 88.11 89.55 87.19 89.31 11,525,646 +3.58(+4.18%)
Oct 05, 2016 84.42 86.02 84.14 85.72 3,580,192 +1.19(+1.41%)
Oct 04, 2016 84.29 85.04 84.02 84.53 3,014,517 +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.