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 (%)
Nov 28, 2014 71.51 72.32 71.02 71.66 1,019,805 +0.39(+0.55%)
Nov 26, 2014 70.27 71.27 71.27 71.27 1,285,815 +1.06(+1.51%)
Nov 25, 2014 69.62 70.49 69.58 70.21 1,828,196 +0.85(+1.23%)
Nov 24, 2014 68.31 70.51 68.31 69.36 2,367,138 +1.16(+1.70%)
Nov 21, 2014 69.00 69.09 67.94 68.20 1,697,789 +0.01(+0.01%)
Nov 20, 2014 67.64 68.43 67.57 68.19 1,628,148 +0.11(+0.17%)
Nov 19, 2014 68.91 69.10 67.67 68.08 1,283,002 -0.68(-0.98%)
Nov 18, 2014 67.62 69.15 67.61 68.76 1,556,853 +1.30(+1.93%)
Nov 17, 2014 68.86 68.94 66.83 67.46 2,550,260 -1.75(-2.53%)
Nov 14, 2014 68.29 69.37 67.98 69.21 1,873,417 +0.83(+1.22%)
Nov 13, 2014 68.71 69.36 68.05 68.38 1,991,108 -0.10(-0.15%)
Nov 12, 2014 68.83 69.16 68.12 68.48 1,808,496 -0.88(-1.26%)
Nov 11, 2014 69.47 70.48 69.19 69.36 963,623 +0.05(+0.08%)
Nov 10, 2014 68.51 69.41 68.50 69.30 1,889,622 +0.86(+1.25%)
Nov 07, 2014 69.09 69.12 67.47 68.44 1,153,086 -0.57(-0.83%)
Nov 06, 2014 69.19 69.53 68.68 69.02 1,150,587 -0.13(-0.19%)
Nov 05, 2014 69.36 69.51 68.25 69.15 1,585,039 +0.35(+0.50%)
Nov 04, 2014 68.55 69.77 68.26 68.80 2,132,691 +0.17(+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.