Skip to main content

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

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.