Lam Research (NQ: LRCX )

474.12 +1.99 (+0.42%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 37.05 37.49 36.96 37.02 1,716,422 -0.03(-0.08%)
Dec 29, 2011 36.77 37.15 36.60 37.05 1,478,704 +0.45(+1.23%)
Dec 28, 2011 37.04 37.32 36.40 36.60 1,886,822 -0.51(-1.37%)
Dec 27, 2011 36.73 37.86 36.70 37.11 2,384,545 +0.18(+0.49%)
Dec 23, 2011 37.02 37.02 36.12 36.93 1,752,109 +0.22(+0.60%)
Dec 21, 2011 35.85 36.76 35.32 36.71 5,825,436 +0.66(+1.83%)
Dec 20, 2011 35.44 36.47 35.36 36.05 8,132,305 +1.19(+3.41%)
Dec 19, 2011 35.94 36.10 34.81 34.86 5,316,000 -1.06(-2.95%)
Dec 16, 2011 36.49 36.49 35.69 35.92 7,842,768 -0.25(-0.69%)
Dec 15, 2011 38.43 38.59 35.50 36.17 21,683,036 -3.31(-8.38%)
Dec 14, 2011 40.06 40.51 39.26 39.48 1,848,123 -0.70(-1.74%)
Dec 13, 2011 42.35 42.56 40.07 40.18 2,857,260 -1.92(-4.56%)
Dec 12, 2011 42.03 42.35 41.30 42.10 1,889,877 -0.53(-1.24%)
Dec 09, 2011 41.91 42.91 41.14 42.63 1,858,006 +0.89(+2.13%)
Dec 08, 2011 42.58 43.27 41.60 41.74 1,414,496 -1.15(-2.68%)
Dec 07, 2011 42.53 43.31 42.16 42.89 1,292,576 +0.03(+0.07%)
Dec 06, 2011 42.90 43.50 42.46 42.86 2,421,653 +0.01(+0.02%)
Dec 05, 2011 42.73 43.67 42.43 42.85 2,875,387 +0.61(+1.44%)
Dec 02, 2011 41.98 42.73 41.62 42.24 2,737,087 +0.60(+1.44%)
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.