Indicators

Lam Research (NQ: LRCX )

868.10 -26.31 (-2.94%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	103.95	104.31	102.66	102.96	2,660,089	-1.02(-0.98%)
Jan 30, 2017	104.69	104.69	102.84	103.99	2,919,644	-2.01(-1.89%)
Jan 27, 2017	103.64	106.80	103.40	105.99	4,036,058	+3.50(+3.42%)
Jan 26, 2017	103.12	104.13	101.17	102.49	4,224,032	-2.32(-2.22%)
Jan 25, 2017	104.47	105.07	102.66	104.81	3,954,177	+2.04(+1.99%)
Jan 24, 2017	101.39	102.95	101.39	102.77	1,929,132	+1.68(+1.66%)
Jan 23, 2017	101.31	102.29	100.59	101.09	2,811,234	+0.38(+0.37%)
Jan 20, 2017	100.32	101.14	99.81	100.71	1,927,042	+1.35(+1.36%)
Jan 19, 2017	99.85	100.77	99.06	99.36	2,086,454	-0.36(-0.36%)
Jan 18, 2017	98.57	99.76	98.01	99.72	1,913,795	+1.92(+1.96%)
Jan 17, 2017	98.90	99.15	97.23	97.80	1,676,773	-1.29(-1.30%)
Jan 13, 2017		99.09	99.09	99.09	0	+2.12(+2.19%)
Jan 12, 2017	97.48	97.48	95.74	96.97	1,111,567	-0.73(-0.75%)
Jan 11, 2017	97.42	97.71	96.60	97.70	1,419,371	+0.47(+0.48%)
Jan 10, 2017	97.68	97.70	96.62	97.24	1,470,332	-0.35(-0.36%)
Jan 09, 2017	96.64	98.47	96.63	97.59	1,606,462	+1.13(+1.17%)
Jan 06, 2017	95.81	96.71	95.09	96.46	1,342,669	+0.47(+0.49%)
Jan 05, 2017	96.38	97.51	95.98	95.99	1,823,066	-0.22(-0.22%)
Jan 04, 2017	96.46	96.91	95.84	96.20	1,447,293	+0.05(+0.06%)

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.