Indicators

Lam Research (NQ: LRCX )

905.44 +1.65 (+0.18%)

Streaming Delayed Price Updated: 1:02 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		167.10	167.10	167.10	0	-1.34(-0.79%)
Dec 28, 2017	168.79	169.76	167.85	168.43	1,442,902	+0.16(+0.09%)
Dec 27, 2017	167.72	169.78	167.03	168.28	1,774,049	+0.96(+0.57%)
Dec 26, 2017	167.27	169.47	165.50	167.31	1,880,273	-2.16(-1.28%)
Dec 22, 2017	168.17	170.66	167.12	169.47	1,740,905	+0.95(+0.57%)
Dec 21, 2017	171.38	171.71	167.71	168.52	2,926,912	-2.90(-1.69%)
Dec 20, 2017	173.30	174.15	170.03	171.42	3,624,641	+2.47(+1.46%)
Dec 19, 2017	170.78	171.95	168.53	168.95	2,594,308	-2.69(-1.57%)
Dec 18, 2017	170.35	173.22	169.48	171.63	3,760,687	+2.50(+1.48%)
Dec 15, 2017	166.39	170.17	165.04	169.14	4,381,940	+3.83(+2.32%)
Dec 14, 2017	164.58	167.42	164.30	165.31	3,257,099	+0.72(+0.44%)
Dec 13, 2017	164.99	167.78	164.56	164.59	3,548,740	-0.24(-0.14%)
Dec 12, 2017	167.53	168.28	164.44	164.83	2,430,752	-3.62(-2.15%)
Dec 11, 2017	170.41	170.84	167.03	168.45	3,086,711	-0.82(-0.48%)
Dec 08, 2017	173.61	175.20	168.88	169.27	3,829,405	-2.45(-1.43%)
Dec 07, 2017	169.84	172.59	168.64	171.72	3,671,210	+4.48(+2.68%)
Dec 06, 2017	162.54	167.32	161.13	167.24	4,229,006	+3.36(+2.05%)
Dec 05, 2017	163.40	169.55	159.59	163.88	5,688,607	+0.26(+0.16%)
Dec 04, 2017		171.86	162.76	163.62	5,909,394	-6.40(-3.76%)

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.