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 28, 2010	32.80	33.01	32.10	32.74	2,215,362	-0.06(-0.18%)
May 27, 2010	32.30	32.84	32.30	32.80	2,603,560	+1.17(+3.69%)
May 26, 2010	32.26	32.65	31.52	31.63	2,497,708	-0.26(-0.81%)
May 25, 2010	30.73	32.10	30.54	31.89	2,968,837	+0.13(+0.41%)
May 24, 2010	32.22	32.86	31.73	31.76	2,470,637	-0.89(-2.73%)
May 21, 2010	31.68	33.32	31.21	32.65	3,276,996	+0.62(+1.94%)
May 20, 2010	31.71	32.79	31.46	32.03	2,706,371	-1.01(-3.06%)
May 19, 2010	32.91	34.05	32.17	33.04	3,150,367	+0.03(+0.08%)
May 18, 2010	34.18	34.29	32.90	33.01	2,445,599	-0.61(-1.83%)
May 17, 2010	33.25	33.86	32.58	33.63	2,264,886	+0.61(+1.86%)
May 14, 2010	33.40	33.46	32.30	33.01	2,559,541	-0.71(-2.10%)
May 13, 2010	34.13	34.76	33.57	33.72	1,323,110	-0.73(-2.13%)
May 12, 2010	33.96	34.56	33.76	34.46	1,600,217	+0.73(+2.15%)
May 11, 2010	34.10	34.20	33.22	33.73	1,979,878	-0.03(-0.08%)
May 10, 2010	33.29	33.83	33.01	33.76	2,853,209	+1.80(+5.63%)
May 07, 2010	32.55	33.10	30.93	31.96	3,505,253	-0.73(-2.25%)
May 06, 2010	33.28	34.16	30.71	32.69	3,207,778	-0.97(-2.88%)
May 05, 2010	33.99	34.57	33.27	33.66	3,499,422	-0.84(-2.43%)
May 04, 2010	35.30	35.42	33.92	34.50	3,702,257	-1.49(-4.13%)

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.