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 (%)
Mar 31, 2010 31.87 32.51 31.77 32.21 2,811,364 -0.10(-0.29%)
Mar 30, 2010 32.19 32.46 31.63 32.30 3,441,381 +0.21(+0.65%)
Mar 29, 2010 31.76 32.19 31.72 32.10 2,880,667 +0.60(+1.89%)
Mar 26, 2010 32.03 32.33 31.31 31.50 2,272,339 -0.47(-1.46%)
Mar 25, 2010 31.81 32.61 31.75 31.97 4,433,293 +0.60(+1.93%)
Mar 24, 2010 31.92 32.09 31.31 31.36 3,327,115 -0.75(-2.34%)
Mar 23, 2010 31.02 32.24 30.94 32.11 5,138,292 +1.13(+3.65%)
Mar 22, 2010 29.26 31.03 29.16 30.98 6,669,670 +1.74(+5.96%)
Mar 19, 2010 29.44 29.48 28.87 29.24 3,892,764 -0.02(-0.06%)
Mar 18, 2010 29.19 29.77 28.83 29.26 3,317,829 +0.01(+0.03%)
Mar 17, 2010 29.41 29.51 28.96 29.25 3,699,747 +0.13(+0.44%)
Mar 16, 2010 28.33 29.18 28.30 29.12 3,860,146 +0.91(+3.24%)
Mar 15, 2010 28.21 28.77 28.10 28.20 7,760,081 -1.36(-4.61%)
Mar 12, 2010 30.06 30.24 29.40 29.57 3,439,915 -0.41(-1.38%)
Mar 11, 2010 30.47 30.85 29.79 29.98 3,374,798 -0.71(-2.31%)
Mar 10, 2010 30.07 30.75 29.86 30.69 2,964,929 +0.70(+2.33%)
Mar 09, 2010 30.09 30.25 29.60 29.99 1,893,085 -0.17(-0.57%)
Mar 08, 2010 29.96 30.25 29.87 30.16 1,477,702 +0.20(+0.66%)
Mar 05, 2010 29.90 30.26 29.38 29.96 2,565,950 +0.17(+0.58%)
Mar 04, 2010 30.47 30.64 29.57 29.79 2,645,009 -0.59(-1.93%)
Mar 03, 2010 30.81 30.96 30.18 30.38 2,045,770 -0.24(-0.79%)
Mar 02, 2010 30.41 31.15 30.36 30.62 3,769,951 +0.29(+0.97%)
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.