Indicators

Lam Research (NQ: LRCX )

942.90 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.65	29.73	29.01	29.39	1,567,226	-0.43(-1.45%)
Nov 27, 2009	29.39	30.12	29.03	29.82	657,627	-0.40(-1.32%)
Nov 25, 2009	30.13	30.42	30.04	30.22	1,093,133	+0.25(+0.84%)
Nov 24, 2009	30.09	30.27	29.67	29.97	1,608,535	-0.08(-0.26%)
Nov 23, 2009	29.87	30.58	29.81	30.05	1,674,110	+0.63(+2.15%)
Nov 20, 2009	29.41	29.83	29.30	29.42	2,088,383	-0.24(-0.82%)
Nov 19, 2009	30.34	30.34	29.48	29.66	2,043,727	-1.16(-3.76%)
Nov 18, 2009	31.71	31.78	30.77	30.82	2,033,830	-0.97(-3.05%)
Nov 17, 2009	31.37	31.80	31.08	31.78	2,035,427	+0.42(+1.35%)
Nov 16, 2009	30.97	31.47	30.90	31.36	1,458,476	+0.62(+2.03%)
Nov 13, 2009	30.50	31.14	30.31	30.74	2,036,352	+0.32(+1.05%)
Nov 12, 2009	30.75	31.21	30.37	30.42	1,212,413	-0.38(-1.24%)
Nov 11, 2009	30.41	31.24	30.40	30.80	1,438,289	+0.68(+2.27%)
Nov 10, 2009	30.20	30.78	29.96	30.12	2,431,623	+0.03(+0.09%)
Nov 09, 2009	29.65	30.25	29.65	30.09	2,050,448	+0.57(+1.93%)
Nov 06, 2009	29.32	30.03	28.96	29.52	1,584,463	+0.04(+0.15%)
Nov 05, 2009	29.17	29.74	29.03	29.48	2,111,273	+0.68(+2.37%)
Nov 04, 2009	28.91	29.47	28.75	28.79	1,788,240	+0.04(+0.15%)
Nov 03, 2009	29.06	29.06	28.31	28.75	2,729,871	-0.67(-2.29%)

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.