The closing price for Lam Research (LRCX) between 2008 and 2009 was $3.34, on December 31, 2009. It was down 8.7% in that time. The latest price is $131.28.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2009 | $3.37 | $3.37 | $3.34 | $3.34 | 8,028,000 |
December 30 2009 | $3.30 | $3.37 | $3.30 | $3.36 | 10,817,000 |
December 29 2009 | $3.29 | $3.30 | $3.25 | $3.30 | 13,707,000 |
December 28 2009 | $3.32 | $3.33 | $3.26 | $3.27 | 9,204,000 |
December 24 2009 | $3.32 | $3.32 | $3.29 | $3.31 | 2,523,000 |
December 23 2009 | $3.31 | $3.34 | $3.29 | $3.30 | 13,222,000 |
December 22 2009 | $3.34 | $3.39 | $3.31 | $3.31 | 12,706,000 |
December 21 2009 | $3.26 | $3.36 | $3.26 | $3.33 | 12,879,000 |
December 18 2009 | $3.25 | $3.28 | $3.22 | $3.24 | 30,456,000 |
December 17 2009 | $3.32 | $3.32 | $3.24 | $3.24 | 13,320,000 |
December 16 2009 | $3.32 | $3.37 | $3.30 | $3.32 | 15,671,000 |
December 15 2009 | $3.33 | $3.33 | $3.27 | $3.31 | 10,928,000 |
December 14 2009 | $3.27 | $3.32 | $3.24 | $3.31 | 14,601,000 |
December 11 2009 | $3.29 | $3.33 | $3.22 | $3.24 | 19,895,000 |
December 10 2009 | $3.28 | $3.34 | $3.27 | $3.29 | 13,749,000 |
December 09 2009 | $3.28 | $3.29 | $3.24 | $3.27 | 16,327,000 |
December 08 2009 | $3.24 | $3.31 | $3.20 | $3.29 | 19,807,000 |
December 07 2009 | $3.26 | $3.28 | $3.21 | $3.25 | 20,215,000 |
December 04 2009 | $3.25 | $3.29 | $3.19 | $3.25 | 30,339,000 |
December 03 2009 | $3.15 | $3.25 | $3.14 | $3.22 | 42,364,000 |
December 02 2009 | $2.96 | $3.16 | $2.96 | $3.13 | 37,567,000 |
December 01 2009 | $2.90 | $3.00 | $2.90 | $2.98 | 24,367,000 |
November 30 2009 | $2.90 | $2.93 | $2.86 | $2.89 | 13,552,000 |
November 27 2009 | $2.89 | $2.97 | $2.86 | $2.94 | 5,687,000 |
November 25 2009 | $2.97 | $3.00 | $2.96 | $2.98 | 9,451,000 |
Daily pricing data for Lam Research dates back to 5/4/1984, and may be incomplete.
