Indicators

Lam Research (NQ: LRCX )

1,093.53 +21.83 (+2.04%)

Streaming Delayed Price Updated: 11:45 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	29.58	29.66	28.94	29.32	1,570,984	-0.43(-1.45%)
Nov 27, 2009	29.32	30.05	28.96	29.75	659,204	-0.40(-1.32%)
Nov 25, 2009	30.06	30.35	29.97	30.15	1,095,754	+0.25(+0.84%)
Nov 24, 2009	30.02	30.20	29.60	29.90	1,612,392	-0.08(-0.26%)
Nov 23, 2009	29.80	30.51	29.74	29.98	1,678,125	+0.63(+2.15%)
Nov 20, 2009	29.34	29.75	29.23	29.35	2,093,391	-0.24(-0.82%)
Nov 19, 2009	30.27	30.27	29.41	29.59	2,048,629	-1.16(-3.76%)
Nov 18, 2009	31.63	31.71	30.70	30.74	2,038,707	-0.97(-3.05%)
Nov 17, 2009	31.29	31.73	31.00	31.71	2,040,308	+0.42(+1.35%)
Nov 16, 2009	30.90	31.40	30.83	31.29	1,461,973	+0.62(+2.03%)
Nov 13, 2009	30.42	31.07	30.24	30.67	2,041,236	+0.32(+1.05%)
Nov 12, 2009	30.67	31.13	30.29	30.35	1,215,321	-0.38(-1.24%)
Nov 11, 2009	30.34	31.17	30.33	30.73	1,441,738	+0.68(+2.27%)
Nov 10, 2009	30.13	30.71	29.89	30.04	2,437,454	+0.03(+0.09%)
Nov 09, 2009	29.58	30.18	29.58	30.02	2,055,365	+0.57(+1.93%)
Nov 06, 2009	29.25	29.96	28.89	29.45	1,588,263	+0.04(+0.15%)
Nov 05, 2009	29.10	29.67	28.96	29.41	2,116,336	+0.68(+2.37%)
Nov 04, 2009	28.84	29.40	28.68	28.72	1,792,529	+0.04(+0.15%)
Nov 03, 2009	28.99	28.99	28.24	28.68	2,736,418	-0.67(-2.29%)

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.