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 (%)
Dec 31, 2007	37.22	38.05	37.20	37.31	1,245,050	-0.26(-0.69%)
Dec 28, 2007	38.35	38.35	37.20	37.57	1,346,491	-0.32(-0.84%)
Dec 27, 2007	38.74	38.80	37.66	37.89	1,189,570	-0.64(-1.66%)
Dec 26, 2007	38.73	39.04	38.19	38.53	1,109,638	-0.20(-0.51%)
Dec 24, 2007	38.61	39.86	38.28	38.72	1,157,064	+0.39(+1.01%)
Dec 21, 2007	38.48	38.58	37.86	38.34	3,033,778	+0.59(+1.55%)
Dec 20, 2007	37.16	37.75	36.83	37.75	2,126,178	+0.72(+1.93%)
Dec 19, 2007	38.03	38.27	37.03	37.03	2,352,598	-1.10(-2.90%)
Dec 18, 2007	38.40	38.55	37.78	38.14	1,595,683	+0.02(+0.05%)
Dec 17, 2007	38.23	39.07	38.12	38.12	2,073,175	-0.07(-0.18%)
Dec 14, 2007	38.13	38.60	37.88	38.19	1,673,799	-0.27(-0.70%)
Dec 13, 2007	38.72	38.97	37.86	38.46	1,946,753	-0.53(-1.35%)
Dec 12, 2007	39.65	39.67	38.48	38.98	2,613,285	+0.03(+0.09%)
Dec 11, 2007	41.18	41.21	38.85	38.95	3,905,055	-2.14(-5.21%)
Dec 10, 2007	41.15	41.34	40.69	41.09	1,893,005	+0.35(+0.87%)
Dec 07, 2007	41.03	41.38	40.60	40.74	1,969,803	-0.31(-0.76%)
Dec 06, 2007	39.35	41.24	39.08	41.05	3,439,289	+1.71(+4.34%)
Dec 05, 2007	39.41	39.95	38.99	39.34	2,664,302	+0.22(+0.57%)
Dec 04, 2007	38.76	39.39	38.66	39.11	2,070,582	-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.