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 (%)
Jul 29, 2005	24.40	24.76	24.01	24.60	4,395,104	+0.15(+0.60%)
Jul 28, 2005	24.32	24.53	24.17	24.45	2,392,118	+0.11(+0.46%)
Jul 27, 2005	24.73	24.77	24.06	24.34	3,618,332	-0.23(-0.95%)
Jul 26, 2005	24.83	25.01	24.25	24.57	3,659,135	-0.22(-0.87%)
Jul 25, 2005	25.10	25.41	24.59	24.79	3,522,806	-0.27(-1.07%)
Jul 22, 2005	25.68	25.75	24.81	25.06	3,644,926	-0.63(-2.46%)
Jul 21, 2005	27.08	27.13	25.56	25.69	8,856,375	-2.46(-8.72%)
Jul 20, 2005	26.34	28.20	26.27	28.14	6,868,927	+1.25(+4.66%)
Jul 19, 2005	26.47	27.05	26.35	26.89	1,841,546	+0.42(+1.60%)
Jul 18, 2005	26.33	26.51	26.06	26.47	2,109,707	+0.08(+0.29%)
Jul 15, 2005	26.74	26.79	26.25	26.39	2,981,380	-0.35(-1.29%)
Jul 14, 2005	26.86	27.23	26.52	26.74	4,324,743	+0.13(+0.49%)
Jul 13, 2005	26.46	26.80	26.11	26.61	3,238,354	+0.18(+0.69%)
Jul 12, 2005	25.59	26.55	25.46	26.42	5,258,101	+0.88(+3.45%)
Jul 11, 2005	25.16	25.54	24.99	25.54	3,045,707	+0.48(+1.90%)
Jul 08, 2005	25.08	25.16	24.59	25.07	5,837,247	-0.01(-0.03%)
Jul 07, 2005	24.77	25.33	24.73	25.08	2,995,189	+0.15(+0.59%)
Jul 06, 2005	25.06	25.35	24.80	24.93	4,010,105	-0.14(-0.55%)
Jul 05, 2005	25.11	25.60	24.87	25.07	2,488,612	-0.04(-0.17%)

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.