Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44.30	44.77	43.60	43.69	2,292,680	-0.52(-1.17%)
Dec 28, 2006	43.88	44.35	43.48	44.21	2,436,877	+0.44(+1.01%)
Dec 27, 2006	42.69	43.94	42.61	43.77	2,094,528	+0.49(+1.14%)
Dec 26, 2006	42.88	43.58	42.85	43.27	1,177,876	+0.29(+0.68%)
Dec 22, 2006	42.94	43.68	42.86	42.98	1,770,110	-0.22(-0.50%)
Dec 21, 2006	43.67	44.07	42.79	43.20	3,060,740	-0.43(-0.99%)
Dec 20, 2006	44.39	45.01	43.54	43.63	3,812,079	-0.64(-1.44%)
Dec 19, 2006	45.69	45.70	43.99	44.27	4,702,302	-1.86(-4.04%)
Dec 18, 2006	46.43	47.08	45.91	46.13	2,914,827	+0.10(+0.21%)
Dec 15, 2006	46.24	46.73	45.49	46.03	4,078,293	+0.01(+0.02%)
Dec 14, 2006	44.93	46.54	44.79	46.03	4,026,253	+1.35(+3.01%)
Dec 13, 2006	46.03	46.15	44.52	44.68	3,374,039	-1.03(-2.25%)
Dec 12, 2006	45.74	46.30	44.94	45.71	2,361,898	-0.12(-0.26%)
Dec 11, 2006	45.81	46.62	45.40	45.83	1,932,176	+0.12(+0.26%)
Dec 08, 2006	45.56	46.43	44.89	45.71	2,655,315	-0.15(-0.32%)
Dec 07, 2006	46.32	46.85	45.40	45.85	3,607,914	-0.41(-0.88%)
Dec 06, 2006	46.24	46.95	45.78	46.26	2,734,586	-0.16(-0.33%)
Dec 05, 2006	46.54	47.10	46.12	46.41	4,029,836	+0.00(+0.00%)
Dec 04, 2006	44.34	46.73	44.09	46.41	6,693,132	+1.89(+4.25%)

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.