Indicators

Lam Research (NQ: LRCX )

907.54 -5.74 (-0.63%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.63	29.71	28.99	29.37	1,568,053	-0.43(-1.45%)
Nov 27, 2009	29.37	30.11	29.01	29.81	657,974	-0.40(-1.32%)
Nov 25, 2009	30.12	30.40	30.03	30.20	1,093,709	+0.25(+0.84%)
Nov 24, 2009	30.07	30.26	29.65	29.95	1,609,383	-0.08(-0.26%)
Nov 23, 2009	29.86	30.57	29.80	30.03	1,674,993	+0.63(+2.15%)
Nov 20, 2009	29.39	29.81	29.29	29.40	2,089,485	-0.24(-0.82%)
Nov 19, 2009	30.32	30.32	29.46	29.64	2,044,805	-1.16(-3.76%)
Nov 18, 2009	31.69	31.77	30.76	30.80	2,034,903	-0.97(-3.05%)
Nov 17, 2009	31.35	31.79	31.06	31.77	2,036,501	+0.42(+1.35%)
Nov 16, 2009	30.96	31.46	30.89	31.34	1,459,245	+0.62(+2.03%)
Nov 13, 2009	30.48	31.13	30.30	30.72	2,037,426	+0.32(+1.05%)
Nov 12, 2009	30.73	31.19	30.35	30.40	1,213,053	-0.38(-1.24%)
Nov 11, 2009	30.39	31.23	30.39	30.78	1,439,047	+0.68(+2.27%)
Nov 10, 2009	30.19	30.77	29.94	30.10	2,432,905	+0.03(+0.09%)
Nov 09, 2009	29.63	30.24	29.63	30.07	2,051,529	+0.57(+1.93%)
Nov 06, 2009	29.31	30.01	28.94	29.50	1,585,299	+0.04(+0.15%)
Nov 05, 2009	29.16	29.73	29.01	29.46	2,112,387	+0.68(+2.37%)
Nov 04, 2009	28.90	29.45	28.73	28.78	1,789,184	+0.04(+0.15%)
Nov 03, 2009	29.05	29.05	28.29	28.73	2,731,311	-0.67(-2.29%)

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.