Indicators

Lam Research (NQ: LRCX )

1,071.70 +35.72 (+3.45%)

Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.37	22.61	21.84	22.59	2,613,709	+0.18(+0.81%)
May 28, 2009	22.42	22.63	21.61	22.41	3,547,024	+0.33(+1.48%)
May 27, 2009	21.86	22.79	21.59	22.08	2,628,607	+0.09(+0.43%)
May 26, 2009	20.85	22.33	20.82	21.99	3,683,516	+0.85(+4.00%)
May 22, 2009	21.95	21.98	21.11	21.14	3,600,041	-0.78(-3.54%)
May 21, 2009	22.27	22.57	21.53	21.92	4,044,207	-0.51(-2.27%)
May 20, 2009	22.67	23.35	22.27	22.43	2,702,290	-0.19(-0.84%)
May 19, 2009	21.82	22.97	21.69	22.62	3,236,354	+0.43(+1.94%)
May 18, 2009	21.69	22.22	21.19	22.19	2,558,965	+1.15(+5.45%)
May 15, 2009	21.22	21.62	20.90	21.04	1,820,723	-0.22(-1.01%)
May 14, 2009	21.15	21.82	21.15	21.25	3,036,874	+0.28(+1.36%)
May 13, 2009	21.56	21.75	20.86	20.97	2,759,733	-0.76(-3.49%)
May 12, 2009	22.59	22.83	21.16	21.73	3,727,688	-0.55(-2.48%)
May 11, 2009	21.51	22.61	21.39	22.28	3,403,957	+0.20(+0.90%)
May 08, 2009	23.12	23.45	21.54	22.08	6,025,612	-0.97(-4.23%)
May 07, 2009	24.25	24.41	22.72	23.06	4,013,466	-1.09(-4.50%)
May 06, 2009	23.98	24.20	23.20	24.14	3,647,393	+0.30(+1.27%)
May 05, 2009	25.13	25.13	23.70	23.84	4,272,453	-1.09(-4.36%)
May 04, 2009	24.92	25.21	23.64	24.93	4,583,934	+1.23(+5.21%)

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.