Lam Research (NQ: LRCX )

608.98 USD -6.87 (-1.12%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 81.20 82.12 80.84 81.35 1,707,624 +1.15(+1.43%)
Jun 29, 2015 81.83 82.07 79.96 80.20 1,688,621 -2.66(-3.21%)
Jun 26, 2015 83.24 84.26 82.37 82.86 3,109,553 -0.87(-1.04%)
Jun 25, 2015 83.61 84.34 83.20 83.73 1,458,327 +0.52(+0.62%)
Jun 24, 2015 83.59 83.89 82.97 83.21 1,090,988 -0.57(-0.68%)
Jun 23, 2015 83.63 84.24 83.34 83.78 1,204,018 +0.11(+0.13%)
Jun 22, 2015 83.77 84.23 82.79 83.67 1,120,481 +0.44(+0.53%)
Jun 19, 2015 83.99 84.39 83.19 83.23 1,809,143 -0.64(-0.76%)
Jun 18, 2015 82.62 84.15 82.52 83.87 1,511,801 +1.62(+1.98%)
Jun 17, 2015 82.06 82.96 81.93 82.25 1,882,364 -0.31(-0.37%)
Jun 16, 2015 81.16 82.59 80.97 82.55 1,419,003 +1.29(+1.59%)
Jun 15, 2015 80.91 81.29 79.53 81.26 2,448,090 -0.20(-0.25%)
Jun 12, 2015 82.03 82.30 81.22 81.46 1,045,017 -1.08(-1.31%)
Jun 11, 2015 83.00 83.38 82.22 82.54 1,032,624 -0.10(-0.12%)
Jun 10, 2015 82.55 82.84 82.02 82.64 1,172,374 +0.66(+0.81%)
Jun 09, 2015 82.04 82.63 80.69 81.98 1,946,047 -0.27(-0.33%)
Jun 08, 2015 84.00 84.01 81.97 82.25 1,418,887 -1.19(-1.43%)
Jun 05, 2015 83.07 83.70 82.20 83.44 1,086,329 +0.47(+0.57%)
Jun 04, 2015 82.89 83.46 82.31 82.97 1,452,098 -0.55(-0.66%)
Jun 03, 2015 83.50 83.92 82.93 83.52 2,174,226 +0.24(+0.29%)
Jun 02, 2015 82.93 84.02 82.30 83.28 2,132,005 -0.11(-0.13%)
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.