Skip to main content

Lam Research (NQ: LRCX )

1,050.35 -10.96 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 45.95 46.75 45.91 46.36 4,542,745 +0.37(+0.81%)
May 30, 2007 45.63 45.99 45.01 45.99 3,668,766 +0.03(+0.06%)
May 29, 2007 45.73 46.34 45.38 45.97 3,247,939 +0.23(+0.51%)
May 25, 2007 45.30 45.88 44.90 45.73 3,315,669 +0.47(+1.05%)
May 24, 2007 43.77 45.94 43.75 45.26 9,445,199 +1.40(+3.19%)
May 23, 2007 44.57 44.97 43.79 43.86 4,145,701 -0.46(-1.03%)
May 22, 2007 44.67 44.91 44.04 44.32 4,606,957 -0.45(-1.00%)
May 21, 2007 44.50 45.55 44.29 44.77 3,327,105 +0.17(+0.39%)
May 18, 2007 44.50 44.71 43.84 44.59 3,533,703 +0.19(+0.43%)
May 17, 2007 44.67 44.85 43.98 44.40 3,783,047 -0.20(-0.45%)
May 16, 2007 44.79 45.21 43.92 44.60 6,123,620 -1.30(-2.84%)
May 15, 2007 46.16 46.80 45.76 45.91 3,607,540 -0.42(-0.91%)
May 14, 2007 46.76 46.92 45.98 46.33 2,594,011 -0.22(-0.46%)
May 11, 2007 45.83 46.64 45.76 46.54 3,200,320 +0.83(+1.81%)
May 10, 2007 46.91 47.04 45.60 45.72 4,658,524 -1.52(-3.22%)
May 09, 2007 46.68 47.40 46.20 47.23 3,973,076 +0.53(+1.13%)
May 08, 2007 47.25 47.27 46.41 46.71 3,930,825 -0.86(-1.81%)
May 07, 2007 47.86 48.07 47.47 47.57 2,271,605 -0.50(-1.04%)
May 04, 2007 47.41 48.37 47.37 48.07 3,502,620 +0.67(+1.42%)
May 03, 2007 46.97 47.68 46.90 47.40 2,977,616 +0.44(+0.94%)
May 02, 2007 47.12 47.60 46.88 46.96 3,266,355 -0.21(-0.44%)
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.