Skip to main content

Lam Research (NQ: LRCX )

1,051.74 -1.16 (-0.11%)
Streaming Delayed Price Updated: 1:36 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 73.15 73.51 72.61 73.31 2,908,081 -0.14(-0.19%)
May 27, 2016 71.88 73.45 73.45 73.45 4,220,539 +1.73(+2.41%)
May 26, 2016 71.21 71.87 71.07 71.72 2,180,174 +0.35(+0.50%)
May 25, 2016 70.46 71.53 70.11 71.37 3,333,986 +1.19(+1.70%)
May 24, 2016 68.70 70.45 68.62 70.17 4,058,055 +2.17(+3.19%)
May 23, 2016 67.85 68.47 67.41 68.00 3,654,418 +0.12(+0.18%)
May 20, 2016 66.63 68.16 66.41 67.88 3,948,337 +2.97(+4.58%)
May 19, 2016 65.21 65.55 64.61 64.90 2,057,510 -0.58(-0.88%)
May 18, 2016 64.84 66.18 64.59 65.48 2,637,340 +0.73(+1.13%)
May 17, 2016 65.20 65.43 64.55 64.74 3,791,939 -0.28(-0.44%)
May 16, 2016 63.90 65.43 63.74 65.03 4,649,313 -0.78(-1.18%)
May 13, 2016 66.15 66.37 65.69 65.81 2,430,845 -0.50(-0.75%)
May 12, 2016 67.13 67.30 65.59 66.30 2,635,348 -0.63(-0.94%)
May 11, 2016 66.76 67.36 66.67 66.93 2,161,426 -0.30(-0.45%)
May 10, 2016 66.34 67.26 65.99 67.23 3,113,195 +1.16(+1.76%)
May 09, 2016 66.39 66.75 65.79 66.07 2,756,780 -0.27(-0.40%)
May 06, 2016 66.25 66.65 65.71 66.34 2,657,640 -0.10(-0.15%)
May 05, 2016 66.43 67.13 66.21 66.44 3,244,885 +0.13(+0.20%)
May 04, 2016 66.76 67.49 66.06 66.30 3,905,226 -0.73(-1.10%)
May 03, 2016 67.04 67.37 66.71 67.04 3,756,809 -0.76(-1.12%)
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.