Indicators

Lam Research (NQ: LRCX )

765.08 -24.00 (-3.04%)

Streaming Delayed Price Updated: 10:55 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.11	36.01	34.93	35.88	4,005,272	+0.45(+1.27%)
Jul 28, 2006	34.41	35.77	34.26	35.44	4,277,525	+1.26(+3.69%)
Jul 27, 2006	33.18	34.73	33.18	34.18	4,675,059	+1.05(+3.18%)
Jul 26, 2006	33.76	33.76	32.83	33.12	4,322,730	-0.61(-1.82%)
Jul 25, 2006	33.87	34.22	33.21	33.74	3,091,118	+0.12(+0.36%)
Jul 24, 2006	32.52	34.28	32.65	33.62	5,176,377	+1.10(+3.37%)
Jul 21, 2006	33.56	33.59	31.62	32.52	6,972,981	-1.41(-4.17%)
Jul 20, 2006	37.27	37.35	33.35	33.93	14,607,706	-4.83(-12.46%)
Jul 19, 2006	36.63	38.98	36.63	38.76	5,846,796	+2.15(+5.87%)
Jul 18, 2006	36.31	37.20	35.01	36.62	3,216,701	+0.17(+0.47%)
Jul 17, 2006	36.74	37.08	35.88	36.44	2,890,411	-0.37(-1.01%)
Jul 14, 2006	36.79	37.16	35.86	36.82	3,173,287	+0.11(+0.31%)
Jul 13, 2006	36.89	37.92	36.27	36.70	4,356,260	-0.12(-0.33%)
Jul 12, 2006	38.42	38.53	36.18	36.82	3,958,766	-1.65(-4.28%)
Jul 11, 2006	36.19	38.49	36.02	38.47	6,029,516	+1.81(+4.94%)
Jul 10, 2006	38.64	39.41	36.44	36.66	4,497,571	-1.76(-4.58%)
Jul 07, 2006	38.93	39.29	38.03	38.42	3,146,288	-0.92(-2.35%)
Jul 06, 2006	39.84	40.08	39.11	39.34	2,506,248	-0.35(-0.89%)
Jul 05, 2006	40.68	40.68	39.25	39.70	2,173,378	-1.07(-2.62%)

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.