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 (%)
Jul 31, 2006	35.13	36.03	34.94	35.90	4,003,160	+0.45(+1.27%)
Jul 28, 2006	34.43	35.79	34.28	35.45	4,275,270	+1.26(+3.69%)
Jul 27, 2006	33.20	34.75	33.20	34.19	4,672,595	+1.05(+3.18%)
Jul 26, 2006	33.78	33.78	32.85	33.14	4,320,451	-0.61(-1.82%)
Jul 25, 2006	33.88	34.24	33.23	33.75	3,089,488	+0.12(+0.36%)
Jul 24, 2006	32.54	34.30	32.67	33.63	5,173,649	+1.10(+3.37%)
Jul 21, 2006	33.58	33.61	31.64	32.54	6,969,305	-1.42(-4.17%)
Jul 20, 2006	37.29	37.37	33.37	33.95	14,600,005	-4.83(-12.46%)
Jul 19, 2006	36.65	39.00	36.64	38.79	5,843,713	+2.15(+5.87%)
Jul 18, 2006	36.33	37.22	35.03	36.64	3,215,006	+0.17(+0.47%)
Jul 17, 2006	36.76	37.10	35.90	36.46	2,888,887	-0.37(-1.01%)
Jul 14, 2006	36.81	37.18	35.88	36.83	3,171,614	+0.11(+0.31%)
Jul 13, 2006	36.91	37.94	36.29	36.72	4,353,964	-0.12(-0.33%)
Jul 12, 2006	38.44	38.55	36.20	36.84	3,956,680	-1.65(-4.28%)
Jul 11, 2006	36.20	38.51	36.04	38.49	6,026,338	+1.81(+4.94%)
Jul 10, 2006	38.66	39.43	36.46	36.68	4,495,200	-1.76(-4.58%)
Jul 07, 2006	38.95	39.31	38.05	38.44	3,144,629	-0.92(-2.35%)
Jul 06, 2006	39.86	40.10	39.13	39.36	2,504,927	-0.35(-0.89%)
Jul 05, 2006	40.70	40.70	39.27	39.72	2,172,233	-1.07(-2.62%)

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.