The closing price for Lam Research (LRCX) in 1999 was $3.19, on December 31, 1999. It was up 515.6% for the year. The latest price is $79.94.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 1999 | $2.94 | $3.20 | $2.93 | $3.19 | 14,184,000 |
December 30 1999 | $2.95 | $2.96 | $2.88 | $2.94 | 10,596,000 |
December 29 1999 | $2.98 | $3.00 | $2.91 | $2.94 | 18,783,000 |
December 28 1999 | $3.09 | $3.09 | $2.97 | $3.01 | 11,559,000 |
December 27 1999 | $3.09 | $3.13 | $3.00 | $3.10 | 13,218,000 |
December 23 1999 | $3.11 | $3.18 | $3.06 | $3.10 | 20,601,000 |
December 22 1999 | $3.11 | $3.22 | $3.07 | $3.15 | 23,562,000 |
December 21 1999 | $3.01 | $3.16 | $2.92 | $3.12 | 48,180,000 |
December 20 1999 | $2.61 | $3.06 | $2.61 | $3.05 | 64,434,000 |
December 17 1999 | $2.59 | $2.64 | $2.56 | $2.56 | 24,030,000 |
December 16 1999 | $2.44 | $2.54 | $2.44 | $2.52 | 19,266,000 |
December 15 1999 | $2.41 | $2.48 | $2.29 | $2.44 | 49,815,000 |
December 14 1999 | $2.56 | $2.58 | $2.39 | $2.41 | 36,045,000 |
December 13 1999 | $2.49 | $2.59 | $2.47 | $2.57 | 23,943,000 |
December 10 1999 | $2.54 | $2.56 | $2.42 | $2.50 | 32,043,000 |
December 09 1999 | $2.65 | $2.70 | $2.49 | $2.53 | 56,226,000 |
December 08 1999 | $2.67 | $2.69 | $2.57 | $2.58 | 40,371,000 |
December 07 1999 | $2.68 | $2.70 | $2.61 | $2.69 | 45,558,000 |
December 06 1999 | $2.47 | $2.72 | $2.44 | $2.70 | 63,210,000 |
December 03 1999 | $2.53 | $2.55 | $2.47 | $2.49 | 53,079,000 |
December 02 1999 | $2.40 | $2.52 | $2.37 | $2.51 | 46,266,000 |
December 01 1999 | $2.24 | $2.43 | $2.23 | $2.43 | 74,643,000 |
November 30 1999 | $2.18 | $2.27 | $2.14 | $2.22 | 47,196,000 |
November 29 1999 | $2.21 | $2.23 | $2.13 | $2.17 | 36,465,000 |
November 26 1999 | $2.19 | $2.23 | $2.17 | $2.18 | 11,019,000 |
Daily pricing data for Lam Research dates back to 5/4/1984, and may be incomplete.
