$80.77 -0.10 (%) Lam Research Corp - NASDAQ

Mar. 5, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
3/5/201581.1681.7780.2380.771,292,201
3/4/201581.1781.6380.6080.871,248,670
3/3/201583.6384.1681.5781.792,655,893
3/2/201583.0584.4882.9784.481,110,541
2/27/201583.2083.2882.2282.461,326,793
2/26/201583.4684.3482.9683.38981,146
2/25/201584.1784.4983.2583.531,266,727
2/24/201583.2584.3082.7884.231,850,824
2/23/201583.5483.8082.5983.181,007,707
2/20/201582.9284.2582.6283.842,541,413
2/19/201581.6783.2181.6383.071,092,580
2/18/201582.0082.3881.4281.92879,397
2/17/201582.2382.3781.1281.911,233,136
2/13/201581.3782.2481.1382.211,835,024
2/12/201580.7581.1180.2681.111,568,357
2/11/201580.5880.7680.1580.601,968,195
2/10/201578.3680.8577.9980.582,413,450
2/9/201577.7177.9976.9877.681,616,679
2/6/201578.0579.4577.7978.141,313,860
2/5/201577.7678.1977.3278.031,729,811
2/4/201577.5278.3276.9877.442,113,106
2/3/201576.8777.6676.3677.632,184,107
2/2/201576.7677.0175.0076.662,222,104
1/30/201578.9979.4276.3876.443,462,940
1/29/201580.0082.1677.5679.873,264,780
1/28/201581.0481.8979.6079.722,380,563
1/27/201580.1080.9479.7480.151,457,317
1/26/201580.5981.2679.6981.181,641,190
1/23/201579.6080.6078.7480.422,102,453
1/22/201580.3080.9278.6380.861,603,227
1/21/201578.5880.7277.8780.041,933,916
1/20/201577.9278.8477.0578.501,531,056
1/16/201576.4877.9276.2677.582,313,501
1/15/201576.6977.8176.3976.682,147,706
1/14/201575.5376.6575.4976.051,350,720
1/13/201578.0978.8875.6876.561,653,168
1/12/201579.5079.5077.1177.312,154,337
1/9/201579.4280.3379.2079.731,461,792
1/8/201578.2879.6878.0079.581,878,563
1/7/201577.2978.4377.0577.571,508,487
1/6/201578.5678.7376.4077.172,350,490
1/5/201579.2779.3978.2278.481,440,829
1/2/201579.8780.1978.8479.45836,331
12/31/201480.3680.7079.2679.34997,453
12/30/201480.1680.7979.5979.941,178,212
12/29/201480.8481.4280.4980.65677,189
12/26/201481.3181.6780.9280.96518,457
12/24/201481.6581.9481.0481.13666,197
12/23/201482.3182.6681.3281.572,198,206
12/22/201480.8081.8380.8081.551,642,938
12/19/201480.9181.5279.7880.506,278,996
12/18/201480.5680.9879.2880.821,802,551
12/17/201477.0378.3676.3378.332,283,692
12/16/201477.8379.3576.8476.842,223,305
12/15/201479.1280.2177.4478.332,792,124
12/12/201479.5679.9778.3478.381,753,791
12/11/201479.9881.0079.5079.801,476,618
12/10/201481.9282.1479.5579.702,563,294
12/9/201481.5482.3580.3782.282,033,972
12/8/201484.2484.2781.6682.371,741,764
12/5/201484.1884.7083.7884.30933,731
12/4/201484.1485.7083.5784.201,749,078
12/3/201482.8384.6382.7784.201,593,738
12/2/201481.5982.4681.1482.331,085,083
12/1/201482.0082.8781.3081.711,280,124
11/28/201482.4683.4081.9082.64884,329
11/26/201481.0382.2780.9782.191,115,028
11/25/201480.2881.2980.2480.971,585,328
11/24/201478.7881.3178.7879.992,052,674
11/21/201479.5779.6878.3578.651,472,245
11/20/201478.0078.9177.9278.641,411,856
11/19/201479.4779.6978.0478.511,112,561
11/18/201477.9879.7477.9779.291,350,032
11/17/201479.4179.5077.0777.792,211,469
11/14/201478.7580.0078.4079.811,624,542
11/13/201479.2479.9978.4878.851,726,598
11/12/201479.3879.7578.5578.971,568,245
11/11/201480.1181.2879.7979.98835,610
11/10/201479.0080.0478.9979.921,638,594
11/7/201479.6779.7177.8178.93999,904
11/6/201479.7980.1879.2079.59997,737
11/5/201479.9880.1678.7079.741,374,474
11/4/201479.0580.4678.7279.341,849,372
11/3/201477.7479.7277.6579.141,454,334
10/31/201477.2478.3777.1077.862,167,598
10/30/201475.6876.2674.8676.051,811,409
10/29/201475.6075.9575.3175.801,805,814
10/28/201475.5675.7775.1275.721,624,275
10/27/201475.4875.9574.7275.061,550,094
10/24/201476.4176.6775.2675.561,897,181
10/23/201472.3876.4372.3875.643,969,539
10/22/201473.3173.7171.6771.872,846,397
10/21/201471.6173.7270.3373.203,313,468
10/20/201469.3471.3368.5971.321,838,781
10/17/201470.4671.1668.9669.191,817,492
10/16/201468.6870.0968.4169.692,240,978
10/15/201466.5770.1466.5169.943,863,437
10/14/201466.4468.0866.4467.732,293,681
10/13/201467.7268.6065.8966.043,670,416
10/10/201471.8171.8165.7865.918,072,592
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center