Indicators

Lam Research (NQ: LRCX )

942.90 -4.85 (-0.51%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	21.47	21.86	21.17	21.72	3,151,806	+0.51(+2.40%)
May 27, 2004	20.78	21.36	20.78	21.21	3,155,856	+0.55(+2.68%)
May 26, 2004	20.23	20.74	20.19	20.65	1,778,864	+0.31(+1.53%)
May 25, 2004	19.74	20.46	19.36	20.34	1,696,708	+0.67(+3.38%)
May 24, 2004	19.75	19.89	19.53	19.68	1,082,037	+0.19(+0.98%)
May 21, 2004	19.45	19.53	19.23	19.49	1,147,531	+0.30(+1.58%)
May 20, 2004	19.44	19.67	19.12	19.19	1,605,873	-0.23(-1.20%)
May 19, 2004	19.44	20.14	19.42	19.42	3,115,935	+0.28(+1.44%)
May 18, 2004	18.79	19.42	18.73	19.14	2,320,288	+0.67(+3.65%)
May 17, 2004	18.49	18.92	18.07	18.47	3,519,775	-0.43(-2.29%)
May 14, 2004	19.40	19.53	18.82	18.90	2,245,422	-0.24(-1.26%)
May 13, 2004	19.43	19.46	18.98	19.14	1,598,467	-0.26(-1.34%)
May 12, 2004	19.58	19.76	18.80	19.40	2,584,231	-0.51(-2.56%)
May 11, 2004	19.46	19.95	19.41	19.91	3,564,672	+0.81(+4.25%)
May 10, 2004	19.02	19.42	18.74	19.10	4,030,650	+0.01(+0.05%)
May 07, 2004	19.03	19.58	18.94	19.09	3,844,930	-0.01(-0.05%)
May 06, 2004	19.06	19.33	18.83	19.10	2,305,014	-0.12(-0.63%)
May 05, 2004	19.19	19.62	19.14	19.22	4,774,573	+0.13(+0.68%)
May 04, 2004	18.93	19.44	18.91	19.09	5,189,638	+0.31(+1.66%)

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.