Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.20	38.03	37.18	37.29	1,245,707	-0.26(-0.69%)
Dec 28, 2007	38.33	38.33	37.18	37.55	1,347,201	-0.32(-0.84%)
Dec 27, 2007	38.72	38.78	37.64	37.87	1,190,198	-0.64(-1.66%)
Dec 26, 2007	38.71	39.01	38.17	38.51	1,110,223	-0.20(-0.51%)
Dec 24, 2007	38.59	39.84	38.26	38.70	1,157,675	+0.39(+1.01%)
Dec 21, 2007	38.46	38.56	37.84	38.32	3,035,378	+0.59(+1.55%)
Dec 20, 2007	37.14	37.73	36.81	37.73	2,127,300	+0.72(+1.93%)
Dec 19, 2007	38.01	38.25	37.01	37.01	2,353,838	-1.10(-2.90%)
Dec 18, 2007	38.38	38.53	37.76	38.12	1,596,525	+0.02(+0.05%)
Dec 17, 2007	38.21	39.05	38.10	38.10	2,074,269	-0.07(-0.18%)
Dec 14, 2007	38.11	38.58	37.86	38.17	1,674,681	-0.27(-0.70%)
Dec 13, 2007	38.70	38.95	37.84	38.44	1,947,780	-0.53(-1.35%)
Dec 12, 2007	39.63	39.65	38.46	38.96	2,614,663	+0.03(+0.09%)
Dec 11, 2007	41.15	41.19	38.83	38.93	3,907,115	-2.14(-5.21%)
Dec 10, 2007	41.13	41.32	40.67	41.07	1,894,004	+0.35(+0.87%)
Dec 07, 2007	41.01	41.36	40.58	40.71	1,970,842	-0.31(-0.76%)
Dec 06, 2007	39.33	41.22	39.06	41.02	3,441,103	+1.71(+4.34%)
Dec 05, 2007	39.39	39.93	38.97	39.32	2,665,707	+0.22(+0.57%)
Dec 04, 2007	38.74	39.37	38.64	39.09	2,071,674	-0.32(-0.81%)

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.