Indicators

Lam Research (NQ: LRCX )

915.42 +7.88 (+0.87%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	22.41	22.65	21.88	22.63	2,608,832	+0.18(+0.81%)
May 28, 2009	22.46	22.68	21.65	22.45	3,540,404	+0.33(+1.48%)
May 27, 2009	21.90	22.83	21.63	22.12	2,623,702	+0.10(+0.43%)
May 26, 2009	20.89	22.37	20.86	22.03	3,676,642	+0.85(+4.00%)
May 22, 2009	21.99	22.02	21.15	21.18	3,593,323	-0.78(-3.54%)
May 21, 2009	22.31	22.62	21.57	21.96	4,036,660	-0.51(-2.27%)
May 20, 2009	22.71	23.39	22.31	22.47	2,697,247	-0.19(-0.84%)
May 19, 2009	21.86	23.01	21.73	22.66	3,230,314	+0.43(+1.94%)
May 18, 2009	21.73	22.26	21.22	22.23	2,554,189	+1.15(+5.45%)
May 15, 2009	21.26	21.66	20.94	21.08	1,817,325	-0.22(-1.01%)
May 14, 2009	21.19	21.86	21.19	21.29	3,031,207	+0.29(+1.36%)
May 13, 2009	21.61	21.79	20.90	21.01	2,754,583	-0.76(-3.49%)
May 12, 2009	22.63	22.88	21.20	21.77	3,720,731	-0.55(-2.48%)
May 11, 2009	21.55	22.65	21.43	22.32	3,397,605	+0.20(+0.90%)
May 08, 2009	23.16	23.49	21.58	22.12	6,014,367	-0.98(-4.23%)
May 07, 2009	24.29	24.45	22.76	23.10	4,005,976	-1.09(-4.50%)
May 06, 2009	24.02	24.25	23.25	24.19	3,640,586	+0.30(+1.27%)
May 05, 2009	25.17	25.17	23.74	23.89	4,264,480	-1.09(-4.36%)
May 04, 2009	24.97	25.26	23.68	24.98	4,575,379	+1.24(+5.21%)

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.