$65.48 -0.60 (%) Lam Research Corp - NASDAQ

Feb. 9, 2016 | 12:24 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
2/8/201667.9968.3765.0066.082,505,472
2/5/201670.8671.1868.0468.972,978,189
2/4/201671.3672.0770.5671.472,206,058
2/3/201671.3371.8069.3371.413,320,076
2/2/201671.6072.2470.1270.553,460,165
2/1/201671.2073.3171.0672.622,722,076
1/29/201670.0372.4570.0371.793,917,149
1/28/201668.5171.0068.1469.454,235,161
1/27/201668.8069.1967.2467.502,358,741
1/26/201668.0668.9267.4568.741,794,475
1/25/201669.1769.1767.8368.002,588,566
1/22/201669.5570.4668.1768.722,285,978
1/21/201669.9570.0467.5868.123,935,813
1/20/201667.4170.3667.0269.574,448,205
1/19/201669.0769.7066.9667.462,911,892
1/15/201669.2569.2566.1467.966,103,670
1/14/201669.7872.8468.8871.954,609,040
1/13/201671.6172.3068.8169.083,126,934
1/12/201672.5272.9570.3271.442,509,484
1/11/201671.1371.3769.6770.952,984,350
1/8/201672.3872.5669.4370.484,736,046
1/7/201672.1073.5271.4671.713,449,871
1/6/201676.5077.1072.5273.564,604,655
1/5/201678.1678.5577.0578.151,911,840
1/4/201677.7778.2176.8377.732,639,061
12/31/201580.1180.4979.2579.421,077,967
12/30/201580.7581.2379.7780.17864,401
12/29/201580.5181.2979.7780.751,338,566
12/28/201580.1780.1778.9380.031,085,387
12/24/201580.2180.7880.1580.39428,415
12/23/201580.5680.8580.0680.421,040,597
12/22/201579.4980.2578.2480.191,486,261
12/21/201577.9678.8177.1578.751,626,633
12/18/201578.0278.3476.8977.043,409,552
12/17/201580.4980.7978.6678.701,536,717
12/16/201580.4880.8278.2880.251,828,755
12/15/201578.9480.6578.5079.932,359,594
12/14/201579.0879.3876.6777.561,952,685
12/11/201579.0479.6778.5378.892,177,222
12/10/201578.7380.6878.0980.032,325,136
12/9/201580.2280.4077.8178.322,392,991
12/8/201579.0480.7077.3580.404,503,272
12/7/201577.5778.5076.9577.891,771,224
12/4/201576.6778.0576.4177.682,278,776
12/3/201579.3879.7376.1576.442,313,700
12/2/201579.2479.9178.5578.652,061,466
12/1/201578.3079.6178.2179.592,082,890
11/30/201578.1078.5177.2878.201,573,331
11/27/201577.4577.9877.0677.63462,052
11/25/201577.2677.7176.7677.281,092,331
11/24/201576.9477.7076.4877.291,452,287
11/23/201578.3078.5376.8176.991,759,472
11/20/201578.4579.0477.9278.381,608,873
11/19/201578.3878.6777.5277.922,126,023
11/18/201577.5378.5477.1878.431,522,203
11/17/201577.4178.6776.9877.761,974,366
11/16/201575.3277.5075.0177.412,052,822
11/13/201575.8376.5375.4975.572,949,365
11/12/201576.0776.5075.0175.441,958,232
11/11/201576.5777.5675.9376.821,438,890
11/10/201576.7077.4276.0176.422,171,013
11/9/201576.6377.1976.0377.002,472,301
11/6/201577.0777.4675.8176.902,362,274
11/5/201577.2377.9975.8377.073,177,248
11/4/201576.8377.0175.8077.012,643,039
11/3/201576.6176.6875.5176.342,830,569
11/2/201576.8277.0775.9276.602,688,444
10/30/201575.8476.8075.2476.592,250,423
10/29/201575.0175.9974.6875.842,386,814
10/28/201575.6876.1974.2175.743,743,040
10/27/201574.7775.5074.6275.103,166,515
10/26/201574.1175.0973.4475.073,519,408
10/23/201574.0674.9672.8274.575,522,883
10/22/201571.5974.4271.0172.617,181,396
10/21/201572.5077.3670.5070.7918,707,138
10/20/201566.5871.9966.5070.035,484,783
10/19/201567.8369.0367.1267.641,510,879
10/16/201567.4968.3766.5568.282,195,861
10/15/201567.7568.4066.0267.462,429,396
10/14/201564.5868.2764.1167.293,614,612
10/13/201565.7966.3864.5864.631,698,526
10/12/201566.4567.0866.1066.48788,769
10/9/201566.9067.4966.2966.471,180,853
10/8/201565.9167.3665.4367.311,397,908
10/7/201565.9967.1165.1066.562,519,783
10/6/201565.0265.5464.2665.252,169,053
10/5/201564.3366.0364.2165.422,591,392
10/2/201563.3465.7163.2265.682,312,416
10/1/201565.2866.6363.2264.443,178,886
9/30/201563.6365.5163.6265.332,578,294
9/29/201562.0563.5161.6562.863,134,107
9/28/201562.7363.1861.7761.772,413,081
9/25/201564.6965.1862.5663.083,346,900
9/24/201563.0963.9061.2063.394,356,974
9/23/201565.5465.8263.6263.693,315,346
9/22/201566.8167.0365.1765.644,047,095
9/21/201571.5371.5367.4368.073,602,060
9/18/201571.5972.4670.9371.221,975,458
9/17/201574.1474.1472.4472.641,740,284
9/16/201573.9974.9273.6074.761,137,127
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center