Skip to main content

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

Date Open High Low Close Volume Change (%)
Aug 31, 2012 29.07 29.60 28.90 29.44 3,545,392 +0.64(+2.22%)
Aug 30, 2012 29.29 29.35 28.80 28.80 3,384,670 -0.66(-2.23%)
Aug 29, 2012 29.57 29.62 29.17 29.46 2,553,725 +0.08(+0.27%)
Aug 27, 2012 29.85 29.88 29.34 29.38 2,569,181 -0.49(-1.63%)
Aug 24, 2012 29.83 30.04 29.58 29.86 2,428,388 +0.06(+0.20%)
Aug 23, 2012 30.12 30.12 29.69 29.80 1,774,344 -0.38(-1.26%)
Aug 22, 2012 30.29 30.40 29.99 30.18 2,998,867 -0.11(-0.37%)
Aug 21, 2012 30.42 30.86 30.16 30.29 3,189,676 -0.09(-0.31%)
Aug 20, 2012 30.40 30.54 30.12 30.39 3,247,983 +0.02(+0.06%)
Aug 17, 2012 30.28 30.68 30.10 30.37 3,349,174 +0.02(+0.06%)
Aug 16, 2012 30.00 30.48 29.98 30.35 2,602,728 +0.26(+0.86%)
Aug 15, 2012 29.85 30.27 29.85 30.10 1,865,885 +0.05(+0.17%)
Aug 14, 2012 30.46 30.66 29.92 30.04 2,849,420 -0.38(-1.25%)
Aug 13, 2012 30.61 30.66 30.13 30.42 1,520,036 -0.23(-0.76%)
Aug 10, 2012 30.70 30.89 30.45 30.66 1,830,585 -0.02(-0.06%)
Aug 09, 2012 30.64 31.04 30.64 30.67 3,096,173 +0.00(+0.00%)
Aug 08, 2012 30.66 30.84 30.41 30.67 1,714,687 -0.13(-0.42%)
Aug 07, 2012 29.92 30.94 29.92 30.80 3,607,498 +0.94(+3.15%)
Aug 06, 2012 29.88 30.09 29.82 29.86 2,487,960 +0.04(+0.14%)
Aug 03, 2012 29.37 30.09 29.36 29.82 3,039,442 +0.78(+2.67%)
Aug 02, 2012 29.41 29.96 28.91 29.04 3,579,954 -0.65(-2.18%)
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.