Indicators

Lam Research (NQ: LRCX )

913.28 -1.63 (-0.18%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	35.17	36.08	34.99	35.95	3,997,797	+0.45(+1.27%)
Jul 28, 2006	34.47	35.84	34.33	35.50	4,269,542	+1.26(+3.69%)
Jul 27, 2006	33.25	34.79	33.25	34.24	4,666,335	+1.05(+3.18%)
Jul 26, 2006	33.82	33.82	32.89	33.19	4,314,663	-0.61(-1.82%)
Jul 25, 2006	33.93	34.28	33.27	33.80	3,085,349	+0.12(+0.36%)
Jul 24, 2006	32.58	34.34	32.71	33.68	5,166,717	+1.10(+3.37%)
Jul 21, 2006	33.63	33.65	31.68	32.58	6,959,967	-1.42(-4.17%)
Jul 20, 2006	37.34	37.42	33.41	34.00	14,580,445	-4.84(-12.46%)
Jul 19, 2006	36.70	39.05	36.69	38.84	5,835,884	+2.15(+5.87%)
Jul 18, 2006	36.38	37.27	35.08	36.69	3,210,698	+0.17(+0.47%)
Jul 17, 2006	36.81	37.15	35.95	36.51	2,885,017	-0.37(-1.01%)
Jul 14, 2006	36.86	37.23	35.92	36.88	3,167,365	+0.11(+0.31%)
Jul 13, 2006	36.96	37.99	36.34	36.77	4,348,130	-0.12(-0.33%)
Jul 12, 2006	38.49	38.60	36.24	36.89	3,951,379	-1.65(-4.28%)
Jul 11, 2006	36.25	38.56	36.09	38.54	6,018,264	+1.81(+4.94%)
Jul 10, 2006	38.71	39.49	36.51	36.73	4,489,177	-1.76(-4.58%)
Jul 07, 2006	39.00	39.36	38.10	38.49	3,140,416	-0.92(-2.35%)
Jul 06, 2006	39.92	40.15	39.18	39.42	2,501,571	-0.35(-0.89%)
Jul 05, 2006	40.76	40.76	39.32	39.77	2,169,322	-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.