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 (%)
Dec 31, 2008 18.73 18.81 18.15 18.37 2,803,246 -0.41(-2.21%)
Dec 30, 2008 17.99 18.99 17.93 18.78 2,940,275 +0.85(+4.72%)
Dec 29, 2008 18.16 18.19 17.68 17.93 1,783,407 -0.08(-0.43%)
Dec 26, 2008 18.13 18.13 17.80 18.01 888,362 +0.00(+0.00%)
Dec 24, 2008 17.93 18.08 17.86 18.01 885,565 +0.07(+0.39%)
Dec 23, 2008 18.53 18.61 17.58 17.94 2,483,980 -0.55(-2.99%)
Dec 22, 2008 19.04 19.04 17.98 18.50 2,692,097 -0.54(-2.86%)
Dec 19, 2008 19.25 20.02 18.57 19.04 4,825,512 +0.13(+0.68%)
Dec 18, 2008 19.80 20.02 18.52 18.91 3,285,189 -0.85(-4.32%)
Dec 17, 2008 19.14 20.23 18.87 19.76 3,748,758 +0.37(+1.91%)
Dec 16, 2008 18.79 19.44 18.50 19.39 4,758,379 +0.90(+4.85%)
Dec 15, 2008 19.86 19.86 18.14 18.50 4,997,185 -1.37(-6.91%)
Dec 12, 2008 17.86 20.13 17.83 19.87 4,120,714 +1.86(+10.30%)
Dec 11, 2008 18.56 19.13 17.82 18.01 2,194,192 -0.80(-4.27%)
Dec 10, 2008 18.73 19.25 18.17 18.81 3,035,197 +0.30(+1.63%)
Dec 09, 2008 17.20 19.82 16.87 18.51 6,108,496 +1.08(+6.19%)
Dec 08, 2008 17.56 17.77 17.01 17.43 3,564,165 -0.09(-0.54%)
Dec 05, 2008 16.48 17.59 15.98 17.53 2,648,732 +0.80(+4.80%)
Dec 04, 2008 17.23 18.01 16.39 16.73 2,229,576 -0.85(-4.81%)
Dec 03, 2008 16.79 17.63 15.97 17.57 2,684,130 +1.09(+6.60%)
Dec 02, 2008 16.38 16.96 15.99 16.48 2,655,409 +0.03(+0.16%)
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.