Lam Research (NQ: LRCX )

491.92 +31.49 (+6.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 13, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 54.15 54.62 53.89 54.27 1,955,374 -0.08(-0.14%)
Oct 30, 2013 55.03 55.10 53.94 54.34 1,507,701 -0.60(-1.09%)
Oct 29, 2013 54.43 55.13 54.12 54.94 2,466,240 +0.86(+1.59%)
Oct 28, 2013 54.53 54.68 53.72 54.08 1,900,090 -0.69(-1.26%)
Oct 25, 2013 53.34 54.82 52.39 54.77 0 +1.77(+3.34%)
Oct 24, 2013 54.94 55.48 52.70 53.00 7,344,505 +0.79(+1.51%)
Oct 23, 2013 53.62 53.68 52.05 52.21 3,204,601 -1.86(-3.44%)
Oct 22, 2013 54.18 54.42 53.65 54.07 2,069,908 +0.20(+0.37%)
Oct 21, 2013 54.19 54.49 53.61 53.87 1,280,533 +0.02(+0.04%)
Oct 18, 2013 53.74 54.30 53.18 53.85 1,782,274 +0.33(+0.62%)
Oct 17, 2013 53.04 53.65 53.03 53.52 1,587,044 -0.02(-0.04%)
Oct 16, 2013 53.13 54.00 52.89 53.54 3,328,637 +0.92(+1.75%)
Oct 15, 2013 53.28 53.42 52.55 52.62 1,114,449 -0.68(-1.28%)
Oct 14, 2013 52.85 53.42 52.48 53.30 2,151,898 +0.47(+0.89%)
Oct 11, 2013 52.77 52.89 52.09 52.83 0 +0.11(+0.20%)
Oct 10, 2013 51.28 52.87 51.26 52.72 1,849,068 +2.15(+4.26%)
Oct 09, 2013 50.82 51.01 49.93 50.57 1,521,344 -0.17(-0.34%)
Oct 08, 2013 51.89 52.20 50.66 50.74 1,349,297 -1.01(-1.95%)
Oct 07, 2013 51.77 52.22 51.45 51.75 1,448,585 -0.25(-0.48%)
Oct 04, 2013 51.09 52.07 51.05 52.00 1,562,239 +0.80(+1.56%)
Oct 03, 2013 51.41 51.77 50.85 51.20 1,295,193 -0.17(-0.33%)
Oct 02, 2013 51.09 51.62 50.66 51.37 1,188,779 -0.23(-0.45%)
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.