Lam Research (NQ: LRCX )

567.19 USD +19.54 (+3.57%)
Official Closing Price Updated: 5:26 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 82.46 83.40 81.90 82.64 884,329 +0.45(+0.55%)
Nov 26, 2014 81.03 82.19 82.19 82.19 1,115,000 +1.22(+1.51%)
Nov 25, 2014 80.28 81.29 80.24 80.97 1,585,328 +0.98(+1.23%)
Nov 24, 2014 78.78 81.31 78.78 79.99 2,052,674 +1.34(+1.70%)
Nov 21, 2014 79.57 79.68 78.35 78.65 1,472,245 +0.01(+0.01%)
Nov 20, 2014 78.00 78.91 77.92 78.64 1,411,856 +0.13(+0.17%)
Nov 19, 2014 79.47 79.69 78.04 78.51 1,112,561 -0.78(-0.98%)
Nov 18, 2014 77.98 79.74 77.97 79.29 1,350,032 +1.50(+1.93%)
Nov 17, 2014 79.41 79.50 77.07 77.79 2,211,469 -2.02(-2.53%)
Nov 14, 2014 78.75 80.00 78.40 79.81 1,624,542 +0.96(+1.22%)
Nov 13, 2014 79.24 79.99 78.48 78.85 1,726,598 -0.12(-0.15%)
Nov 12, 2014 79.38 79.75 78.55 78.97 1,568,245 -1.01(-1.26%)
Nov 11, 2014 80.11 81.28 79.79 79.98 835,610 +0.06(+0.08%)
Nov 10, 2014 79.00 80.04 78.99 79.92 1,638,594 +0.99(+1.25%)
Nov 07, 2014 79.67 79.71 77.81 78.93 999,904 -0.66(-0.83%)
Nov 06, 2014 79.79 80.18 79.20 79.59 997,737 -0.15(-0.19%)
Nov 05, 2014 79.98 80.16 78.70 79.74 1,374,474 +0.40(+0.50%)
Nov 04, 2014 79.05 80.46 78.72 79.34 1,849,372 +0.20(+0.25%)
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.