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	32.78	33.00	32.09	32.72	2,216,530	-0.06(-0.18%)
May 27, 2010	32.28	32.82	32.28	32.78	2,604,933	+1.17(+3.69%)
May 26, 2010	32.24	32.63	31.50	31.61	2,499,025	-0.26(-0.81%)
May 25, 2010	30.71	32.08	30.53	31.87	2,970,403	+0.13(+0.41%)
May 24, 2010	32.20	32.84	31.72	31.74	2,471,940	-0.89(-2.73%)
May 21, 2010	31.66	33.30	31.19	32.63	3,278,724	+0.62(+1.94%)
May 20, 2010	31.69	32.77	31.44	32.01	2,707,798	-1.01(-3.06%)
May 19, 2010	32.89	34.03	32.15	33.02	3,152,028	+0.03(+0.08%)
May 18, 2010	34.16	34.27	32.88	33.00	2,446,889	-0.61(-1.83%)
May 17, 2010	33.24	33.84	32.56	33.61	2,266,081	+0.61(+1.86%)
May 14, 2010	33.38	33.44	32.29	33.00	2,560,891	-0.71(-2.10%)
May 13, 2010	34.11	34.74	33.56	33.70	1,323,808	-0.73(-2.13%)
May 12, 2010	33.95	34.54	33.75	34.44	1,601,061	+0.73(+2.15%)
May 11, 2010	34.08	34.18	33.20	33.71	1,980,922	-0.03(-0.08%)
May 10, 2010	33.27	33.82	33.00	33.74	2,854,714	+1.80(+5.63%)
May 07, 2010	32.53	33.08	30.91	31.94	3,507,102	-0.73(-2.25%)
May 06, 2010	33.26	34.14	30.70	32.68	3,209,469	-0.97(-2.88%)
May 05, 2010	33.97	34.55	33.25	33.64	3,501,268	-0.84(-2.43%)
May 04, 2010	35.29	35.40	33.90	34.48	3,704,210	-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.