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 (%)
Jun 30, 2010 33.76 34.13 32.80 32.85 2,419,557 -0.84(-2.49%)
Jun 29, 2010 34.45 34.50 33.42 33.68 2,974,559 -1.05(-3.03%)
Jun 25, 2010 34.71 35.13 33.98 34.74 2,378,009 +0.24(+0.70%)
Jun 24, 2010 34.96 34.97 34.11 34.50 1,829,781 -0.47(-1.36%)
Jun 23, 2010 35.01 35.38 34.27 34.97 2,825,600 -0.06(-0.17%)
Jun 22, 2010 36.31 36.52 34.97 35.03 2,535,056 -1.10(-3.06%)
Jun 21, 2010 36.74 37.00 35.89 36.14 1,806,775 -0.10(-0.29%)
Jun 18, 2010 36.64 37.08 36.15 36.24 2,864,594 -0.59(-1.59%)
Jun 17, 2010 36.91 37.11 36.15 36.83 1,388,825 -0.06(-0.16%)
Jun 16, 2010 36.36 37.47 36.13 36.89 2,898,728 +0.20(+0.54%)
Jun 15, 2010 35.07 36.80 34.96 36.69 3,898,555 +1.82(+5.22%)
Jun 14, 2010 35.07 35.41 34.77 34.87 1,909,453 +0.22(+0.62%)
Jun 11, 2010 33.33 34.70 33.15 34.65 2,261,360 +0.64(+1.88%)
Jun 10, 2010 32.81 34.08 32.80 34.01 3,511,163 +2.02(+6.31%)
Jun 09, 2010 32.61 33.56 31.86 31.99 2,713,691 -0.50(-1.54%)
Jun 08, 2010 32.22 32.56 31.38 32.49 4,032,304 +0.32(+0.99%)
Jun 07, 2010 33.74 34.09 32.12 32.17 4,046,267 -1.53(-4.53%)
Jun 04, 2010 34.30 35.26 33.57 33.70 2,885,630 -1.67(-4.72%)
Jun 03, 2010 34.35 35.52 34.25 35.37 5,072,682 +1.22(+3.56%)
Jun 02, 2010 32.20 34.19 32.20 34.15 3,789,152 +1.98(+6.17%)
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.