Lam Research (NQ: LRCX )

564.47 USD -3.46 (-0.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 162.60 163.00 158.79 159.46 2,444,532 -2.14(-1.32%)
Jul 28, 2017 164.25 164.97 160.78 161.60 2,740,045 -3.16(-1.92%)
Jul 27, 2017 168.92 169.89 161.43 164.76 5,664,070 -3.58(-2.13%)
Jul 26, 2017 165.40 168.44 165.22 168.34 3,307,576 +3.88(+2.36%)
Jul 25, 2017 164.08 164.82 162.48 164.46 2,082,279 +0.34(+0.21%)
Jul 24, 2017 163.50 164.68 163.15 164.12 1,445,408 +0.59(+0.36%)
Jul 21, 2017 163.91 163.91 162.29 163.53 1,848,013 -1.27(-0.77%)
Jul 20, 2017 165.12 161.85 164.80 2,375,863 +0.57(+0.35%)
Jul 19, 2017 160.50 164.54 160.24 164.23 2,711,710 +4.88(+3.06%)
Jul 18, 2017 157.00 159.59 156.24 159.35 1,831,942 +2.37(+1.51%)
Jul 17, 2017 157.78 158.31 155.75 156.98 1,658,409 -0.32(-0.20%)
Jul 14, 2017 155.69 157.61 154.96 157.30 1,459,805 +2.36(+1.52%)
Jul 13, 2017 155.05 156.31 154.16 154.94 1,460,896 +0.36(+0.23%)
Jul 12, 2017 155.41 156.35 152.92 154.58 1,782,656 +0.86(+0.56%)
Jul 11, 2017 151.31 154.82 151.01 153.72 2,753,811 +2.88(+1.91%)
Jul 10, 2017 148.73 151.01 147.86 150.84 2,278,961 +2.71(+1.83%)
Jul 07, 2017 147.00 149.68 146.44 148.13 2,956,290 +4.24(+2.95%)
Jul 06, 2017 141.43 144.72 140.67 143.89 2,796,655 +1.36(+0.95%)
Jul 05, 2017 140.42 142.70 139.94 142.53 2,618,623 +3.24(+2.33%)
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.