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 (%)
Apr 29, 2011	41.90	42.21	41.59	41.69	3,076,151	-0.30(-0.72%)
Apr 28, 2011	42.32	42.59	41.36	42.00	3,471,026	-0.49(-1.16%)
Apr 27, 2011	42.61	43.07	42.00	42.49	2,517,424	-0.17(-0.40%)
Apr 26, 2011	42.59	42.71	41.82	42.66	4,075,964	+0.09(+0.22%)
Apr 25, 2011	43.07	43.14	42.17	42.57	1,948,269	+0.29(+0.69%)
Apr 21, 2011	43.40	43.75	41.97	42.27	6,911,903	-2.64(-5.88%)
Apr 20, 2011	44.05	45.08	44.02	44.91	2,775,398	+1.91(+4.44%)
Apr 19, 2011	43.16	43.48	42.73	43.01	2,718,765	-0.09(-0.20%)
Apr 18, 2011	44.19	44.35	42.84	43.09	2,589,309	-1.70(-3.80%)
Apr 15, 2011	43.90	45.09	43.60	44.79	1,972,069	+0.79(+1.78%)
Apr 14, 2011	43.80	44.06	42.88	44.01	2,841,282	-0.21(-0.47%)
Apr 13, 2011	44.95	45.11	43.39	44.21	5,004,762	-0.61(-1.37%)
Apr 12, 2011	45.30	45.41	44.67	44.83	1,632,789	-0.85(-1.85%)
Apr 11, 2011	45.39	46.01	44.84	45.67	2,047,713	+0.43(+0.95%)
Apr 08, 2011	46.46	46.66	44.88	45.24	3,076,352	-0.95(-2.06%)
Apr 07, 2011	47.21	47.46	44.55	46.19	5,171,755	-2.42(-4.97%)
Apr 06, 2011	48.00	48.68	47.69	48.61	1,259,976	+1.11(+2.34%)
Apr 05, 2011	47.64	48.09	47.18	47.49	1,236,864	+0.11(+0.24%)
Apr 04, 2011	49.01	49.01	47.10	47.38	1,510,648	-1.22(-2.50%)

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.