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 (%)
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.