Indicators

Lam Research (NQ: LRCX )

932.03 +19.96 (+2.19%)

Streaming Delayed Price Updated: 10:00 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2006	44.38	44.85	43.68	43.77	2,288,401	-0.52(-1.17%)
Dec 28, 2006	43.96	44.44	43.56	44.29	2,432,329	+0.44(+1.01%)
Dec 27, 2006	42.77	44.02	42.69	43.85	2,090,619	+0.49(+1.14%)
Dec 26, 2006	42.96	43.66	42.93	43.35	1,175,677	+0.29(+0.68%)
Dec 22, 2006	43.02	43.76	42.94	43.06	1,766,807	-0.22(-0.50%)
Dec 21, 2006	43.75	44.15	42.87	43.28	3,055,028	-0.43(-0.99%)
Dec 20, 2006	44.47	45.09	43.62	43.71	3,804,965	-0.64(-1.44%)
Dec 19, 2006	45.77	45.78	44.07	44.35	4,693,527	-1.87(-4.04%)
Dec 18, 2006	46.52	47.17	45.99	46.22	2,909,387	+0.10(+0.21%)
Dec 15, 2006	46.33	46.81	45.58	46.12	4,070,682	+0.01(+0.02%)
Dec 14, 2006	45.01	46.62	44.88	46.11	4,018,739	+1.35(+3.01%)
Dec 13, 2006	46.12	46.23	44.60	44.76	3,367,742	-1.03(-2.25%)
Dec 12, 2006	45.83	46.39	45.02	45.79	2,357,491	-0.12(-0.26%)
Dec 11, 2006	45.90	46.71	45.49	45.91	1,928,570	+0.12(+0.26%)
Dec 08, 2006	45.65	46.52	44.97	45.79	2,650,360	-0.15(-0.32%)
Dec 07, 2006	46.41	46.94	45.49	45.94	3,601,181	-0.41(-0.88%)
Dec 06, 2006	46.33	47.04	45.87	46.35	2,729,483	-0.16(-0.33%)
Dec 05, 2006	46.62	47.19	46.21	46.50	4,022,315	+0.00(+0.00%)
Dec 04, 2006	44.43	46.82	44.18	46.50	6,680,642	+1.89(+4.25%)

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.