Skip to main content

Lam Research (NQ: LRCX )

1,090.00 +18.30 (+1.71%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 28.96 29.65 28.30 28.39 6,254,739 -1.05(-3.58%)
Jul 30, 2008 28.05 30.18 27.90 29.44 9,031,621 +2.17(+7.98%)
Jul 29, 2008 27.26 27.42 26.19 27.26 5,271,494 +0.73(+2.77%)
Jul 28, 2008 26.70 27.44 26.15 26.53 2,976,777 -0.49(-1.82%)
Jul 25, 2008 27.14 27.22 26.56 27.02 2,969,747 -0.12(-0.45%)
Jul 24, 2008 28.68 28.72 27.01 27.14 3,230,225 -1.35(-4.73%)
Jul 23, 2008 28.12 29.13 27.81 28.49 3,557,359 +0.53(+1.88%)
Jul 22, 2008 28.93 29.05 27.62 27.96 4,572,867 -1.77(-5.95%)
Jul 21, 2008 29.05 30.27 29.00 29.73 4,100,638 +1.02(+3.55%)
Jul 18, 2008 28.71 29.12 28.02 28.71 2,368,243 -0.39(-1.33%)
Jul 17, 2008 29.00 29.27 28.26 29.10 2,581,651 +0.24(+0.84%)
Jul 16, 2008 27.67 29.21 27.37 28.86 3,890,222 +1.09(+3.92%)
Jul 15, 2008 27.62 28.25 27.04 27.77 5,673,112 +0.12(+0.44%)
Jul 14, 2008 28.18 28.52 27.29 27.65 2,966,542 -0.40(-1.42%)
Jul 11, 2008 28.54 28.59 27.21 28.05 4,884,707 -1.36(-4.64%)
Jul 10, 2008 29.13 29.63 28.42 29.41 4,007,655 +0.28(+0.98%)
Jul 09, 2008 30.04 31.03 28.96 29.13 4,376,343 -1.14(-3.76%)
Jul 08, 2008 30.28 30.63 29.56 30.27 4,944,685 -0.16(-0.51%)
Jul 07, 2008 30.64 31.28 29.58 30.42 4,412,870 -0.09(-0.28%)
Jul 04, 2008 31.78 31.86 30.08 30.51 2,638,104 +0.00(+0.00%)
Jul 03, 2008 31.78 31.86 30.08 30.51 2,638,104 -0.96(-3.04%)
Jul 02, 2008 32.42 32.77 31.32 31.47 3,814,146 -1.22(-3.72%)
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.