Lam Research (NQ: LRCX )

706.15 USD +38.59 (+5.78%)
Official Closing Price Updated: 4:07 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 37.93 38.18 37.13 37.86 1,915,532 -0.07(-0.18%)
May 27, 2010 37.35 37.98 37.35 37.93 2,251,191 +1.35(+3.69%)
May 26, 2010 37.31 37.76 36.45 36.58 2,159,665 -0.30(-0.81%)
May 25, 2010 35.54 37.12 35.33 36.88 2,567,031 +0.15(+0.41%)
May 24, 2010 37.26 38.00 36.70 36.73 2,136,258 -1.03(-2.73%)
May 21, 2010 36.64 38.53 36.09 37.76 2,833,483 +0.72(+1.94%)
May 20, 2010 36.67 37.92 36.38 37.04 2,340,087 -1.17(-3.06%)
May 19, 2010 38.06 39.38 37.20 38.21 2,723,992 +0.03(+0.08%)
May 18, 2010 39.53 39.66 38.05 38.18 2,114,609 -0.71(-1.83%)
May 17, 2010 38.46 39.16 37.68 38.89 1,958,354 +0.71(+1.86%)
May 14, 2010 38.63 38.70 37.36 38.18 2,213,130 -0.82(-2.10%)
May 13, 2010 39.47 40.20 38.83 39.00 1,144,039 -0.85(-2.13%)
May 12, 2010 39.28 39.97 39.05 39.85 1,383,642 +0.84(+2.15%)
May 11, 2010 39.44 39.55 38.42 39.01 1,711,919 -0.03(-0.08%)
May 10, 2010 38.50 39.13 38.18 39.04 2,467,052 +2.08(+5.63%)
May 07, 2010 37.64 38.28 35.77 36.96 3,030,848 -0.85(-2.25%)
May 06, 2010 38.49 39.51 35.52 37.81 2,773,633 -1.12(-2.88%)
May 05, 2010 39.31 39.98 38.48 38.93 3,025,806 -0.97(-2.43%)
May 04, 2010 40.83 40.96 39.23 39.90 3,201,189 -1.72(-4.13%)
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.