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 29.08 29.62 28.91 29.46 3,543,523 +0.64(+2.22%)
Aug 30, 2012 29.31 29.36 28.82 28.82 3,382,886 -0.66(-2.23%)
Aug 29, 2012 29.59 29.64 29.18 29.47 2,552,379 +0.08(+0.27%)
Aug 27, 2012 29.87 29.90 29.35 29.39 2,567,826 -0.49(-1.63%)
Aug 24, 2012 29.84 30.05 29.59 29.88 2,427,108 +0.06(+0.20%)
Aug 23, 2012 30.14 30.14 29.71 29.82 1,773,409 -0.38(-1.26%)
Aug 22, 2012 30.31 30.41 30.01 30.20 2,997,286 -0.11(-0.37%)
Aug 21, 2012 30.44 30.88 30.18 30.31 3,187,994 -0.10(-0.31%)
Aug 20, 2012 30.41 30.56 30.14 30.41 3,246,271 +0.02(+0.06%)
Aug 17, 2012 30.29 30.69 30.12 30.39 3,347,409 +0.02(+0.06%)
Aug 16, 2012 30.02 30.49 29.99 30.37 2,601,356 +0.26(+0.86%)
Aug 15, 2012 29.87 30.28 29.87 30.11 1,864,901 +0.05(+0.17%)
Aug 14, 2012 30.47 30.67 29.94 30.06 2,847,918 -0.38(-1.25%)
Aug 13, 2012 30.63 30.67 30.15 30.44 1,519,234 -0.23(-0.76%)
Aug 10, 2012 30.72 30.91 30.47 30.67 1,829,620 -0.02(-0.06%)
Aug 09, 2012 30.66 31.06 30.66 30.69 3,094,540 +0.00(+0.00%)
Aug 08, 2012 30.67 30.85 30.42 30.69 1,713,783 -0.13(-0.42%)
Aug 07, 2012 29.94 30.96 29.94 30.82 3,605,596 +0.94(+3.15%)
Aug 06, 2012 29.90 30.10 29.84 29.88 2,486,649 +0.04(+0.14%)
Aug 03, 2012 29.39 30.10 29.38 29.84 3,037,840 +0.78(+2.67%)
Aug 02, 2012 29.43 29.97 28.92 29.06 3,578,067 -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.