Indicators

Lam Research (NQ: LRCX )

914.91 -9.63 (-1.04%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	40.31	40.58	39.68	40.12	3,633,113	-0.37(-0.92%)
Jan 30, 2006	40.23	40.70	40.06	40.50	2,998,008	+0.47(+1.17%)
Jan 27, 2006	39.37	40.71	39.18	40.03	5,409,909	+0.75(+1.91%)
Jan 26, 2006	38.33	39.28	38.02	39.28	4,152,662	+1.41(+3.72%)
Jan 25, 2006	38.28	38.89	37.31	37.87	3,946,166	-0.34(-0.88%)
Jan 24, 2006	37.05	38.49	36.63	38.21	3,706,541	+1.51(+4.12%)
Jan 23, 2006	36.40	37.40	36.35	36.69	3,108,940	+0.38(+1.05%)
Jan 20, 2006	37.46	37.58	36.31	36.31	4,522,142	-1.58(-4.17%)
Jan 19, 2006	36.43	38.02	36.33	37.90	13,841,494	+4.78(+14.43%)
Jan 18, 2006	32.06	33.23	31.92	33.12	4,811,445	+0.61(+1.86%)
Jan 17, 2006	32.53	32.79	32.17	32.51	2,857,986	-0.58(-1.75%)
Jan 13, 2006	33.49	33.59	32.75	33.09	3,026,073	-0.96(-2.82%)
Jan 12, 2006	34.00	34.40	33.73	34.05	2,649,262	-0.22(-0.63%)
Jan 11, 2006	33.19	34.50	32.92	34.27	3,073,768	+0.77(+2.30%)
Jan 10, 2006	34.01	34.05	33.16	33.50	3,014,313	-0.60(-1.77%)
Jan 09, 2006	33.70	34.40	33.51	34.10	3,028,225	+0.34(+1.00%)
Jan 06, 2006	32.84	33.90	32.56	33.76	3,224,866	+1.15(+3.52%)
Jan 05, 2006	32.21	33.03	32.20	32.62	2,541,074	+0.60(+1.86%)
Jan 04, 2006	31.90	32.36	31.60	32.02	3,149,672	+0.31(+0.98%)

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.