Lam Research (NQ: LRCX )

643.71 USD UNCHANGED
Streaming Delayed Price Updated: 7:57 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 80.36 79.34 79.34 79.34 992,100 -0.60(-0.75%)
Dec 30, 2014 80.16 80.79 79.59 79.94 1,178,212 -0.71(-0.88%)
Dec 29, 2014 80.84 81.42 80.49 80.65 677,189 -0.31(-0.38%)
Dec 26, 2014 81.31 81.67 80.92 80.96 518,457 -0.17(-0.21%)
Dec 24, 2014 81.65 81.13 81.13 81.13 666,200 -0.44(-0.54%)
Dec 23, 2014 82.31 82.66 81.32 81.57 2,198,206 +0.02(+0.02%)
Dec 22, 2014 80.80 81.83 80.80 81.55 1,642,938 +1.05(+1.30%)
Dec 19, 2014 80.91 81.52 79.78 80.50 6,278,996 -0.32(-0.40%)
Dec 18, 2014 80.56 80.98 79.28 80.82 1,796,003 +2.49(+3.18%)
Dec 17, 2014 77.03 78.36 76.33 78.33 2,283,692 +1.49(+1.94%)
Dec 16, 2014 77.83 79.35 76.84 76.84 2,222,805 -1.49(-1.90%)
Dec 15, 2014 79.12 80.21 77.44 78.33 2,792,124 -0.04(-0.06%)
Dec 12, 2014 79.56 79.97 78.34 78.38 1,753,791 -1.43(-1.79%)
Dec 11, 2014 79.98 81.00 79.50 79.80 1,476,618 +0.10(+0.13%)
Dec 10, 2014 81.92 82.14 79.55 79.70 2,563,294 -2.58(-3.14%)
Dec 09, 2014 81.54 82.35 80.37 82.28 2,033,972 -0.09(-0.11%)
Dec 08, 2014 84.24 84.27 81.66 82.37 1,741,764 -1.93(-2.29%)
Dec 05, 2014 84.18 84.70 83.78 84.30 933,731 +0.10(+0.12%)
Dec 04, 2014 84.14 85.70 83.57 84.20 1,749,078 +0.00(+0.00%)
Dec 03, 2014 82.83 84.63 82.77 84.20 1,593,738 +1.87(+2.27%)
Dec 02, 2014 81.59 82.46 81.14 82.33 1,085,083 +0.62(+0.76%)
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.