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 (%)
Mar 31, 2009	19.43	20.19	19.43	19.65	4,323,307	+0.34(+1.74%)
Mar 30, 2009	20.17	20.20	19.00	19.31	4,421,752	-2.67(-12.13%)
Mar 26, 2009	21.06	21.98	20.59	21.98	6,093,175	+1.39(+6.75%)
Mar 25, 2009	21.05	21.83	20.05	20.59	4,607,012	-0.26(-1.24%)
Mar 24, 2009	21.02	21.36	20.46	20.85	4,397,895	-0.72(-3.36%)
Mar 23, 2009	20.95	21.58	20.34	21.58	4,447,283	+1.52(+7.57%)
Mar 20, 2009	20.72	21.73	19.67	20.06	5,654,310	-1.09(-5.14%)
Mar 19, 2009	21.02	21.57	20.64	21.14	5,260,546	+0.04(+0.20%)
Mar 18, 2009	19.89	21.14	19.67	21.10	5,755,482	+1.06(+5.30%)
Mar 17, 2009	19.56	20.04	19.21	20.04	3,098,641	+0.56(+2.88%)
Mar 16, 2009	20.38	20.63	19.30	19.48	5,292,872	-0.67(-3.34%)
Mar 13, 2009	19.32	20.45	19.07	20.15	5,600,370	+0.94(+4.90%)
Mar 12, 2009	18.14	19.41	17.86	19.21	4,717,967	+1.09(+6.00%)
Mar 11, 2009	17.50	18.29	17.26	18.12	3,971,572	+0.55(+3.14%)
Mar 10, 2009	16.56	17.69	16.56	17.57	3,790,665	+1.04(+6.26%)
Mar 09, 2009	16.61	17.34	16.29	16.54	4,013,075	-0.11(-0.67%)
Mar 06, 2009	16.90	16.98	16.10	16.65	4,719,530	-0.03(-0.16%)
Mar 05, 2009	16.66	17.31	16.51	16.67	2,537,472	-0.37(-2.18%)
Mar 04, 2009	16.57	17.59	16.41	17.05	4,411,899	+1.15(+7.22%)

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.