Indicators

Lam Research (NQ: LRCX )

912.07 -30.83 (-3.27%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	37.27	38.10	37.25	37.36	1,243,382	-0.26(-0.69%)
Dec 28, 2007	38.41	38.41	37.25	37.62	1,344,687	-0.32(-0.84%)
Dec 27, 2007	38.79	38.85	37.71	37.94	1,187,976	-0.64(-1.66%)
Dec 26, 2007	38.79	39.09	38.24	38.58	1,108,151	-0.20(-0.51%)
Dec 24, 2007	38.66	39.92	38.33	38.78	1,155,514	+0.39(+1.01%)
Dec 21, 2007	38.53	38.63	37.91	38.39	3,029,713	+0.59(+1.55%)
Dec 20, 2007	37.21	37.80	36.88	37.80	2,123,330	+0.72(+1.93%)
Dec 19, 2007	38.08	38.32	37.08	37.08	2,349,446	-1.11(-2.90%)
Dec 18, 2007	38.45	38.60	37.83	38.19	1,593,546	+0.02(+0.05%)
Dec 17, 2007	38.28	39.12	38.17	38.17	2,070,398	-0.07(-0.18%)
Dec 14, 2007	38.18	38.66	37.93	38.24	1,671,556	-0.27(-0.70%)
Dec 13, 2007	38.78	39.02	37.91	38.51	1,944,145	-0.53(-1.35%)
Dec 12, 2007	39.70	39.73	38.53	39.04	2,609,784	+0.03(+0.09%)
Dec 11, 2007	41.23	41.27	38.90	39.00	3,899,824	-2.14(-5.21%)
Dec 10, 2007	41.21	41.40	40.75	41.14	1,890,469	+0.35(+0.87%)
Dec 07, 2007	41.08	41.44	40.65	40.79	1,967,164	-0.31(-0.76%)
Dec 06, 2007	39.41	41.30	39.13	41.10	3,434,682	+1.71(+4.34%)
Dec 05, 2007	39.46	40.00	39.04	39.39	2,660,733	+0.22(+0.57%)
Dec 04, 2007	38.81	39.44	38.72	39.17	2,067,808	-0.32(-0.81%)

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.