$76.70 -0.38 (%) Lam Research Corp - NASDAQ

Apr. 24, 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
4/24/201576.7777.0875.7476.702,953,812
4/23/201577.4978.1776.8177.082,408,772
4/22/201578.4478.7276.6878.362,843,199
4/21/201580.8981.6576.4977.8410,181,734
4/20/201571.0572.4171.0071.992,895,398
4/17/201571.2371.7770.3670.661,920,790
4/16/201571.7672.2371.2471.792,452,433
4/15/201572.0973.0671.8772.422,480,478
4/14/201572.7272.7371.6972.002,028,330
4/13/201573.0873.9872.4672.701,249,845
4/10/201573.2873.2872.5973.101,199,807
4/9/201572.4773.2772.3273.161,382,587
4/8/201571.2573.1071.1772.832,173,862
4/7/201572.4473.1071.1671.173,555,596
4/6/201569.9072.4869.5672.352,776,565
4/2/201570.3071.1569.8970.752,163,638
4/1/201570.5970.8669.8870.262,624,188
3/31/201571.7071.9869.0770.244,295,331
3/30/201572.6872.7571.5572.192,083,298
3/27/201571.3672.4770.8872.043,416,896
3/26/201572.0172.0969.9271.155,161,211
3/25/201578.5478.5672.7072.754,359,610
3/24/201578.5079.5178.3078.761,689,395
3/23/201578.9779.2878.2678.431,331,227
3/20/201579.4379.6378.2579.232,607,861
3/19/201577.4978.9976.7378.952,402,587
3/18/201578.4278.7474.9277.494,756,730
3/17/201579.5079.5978.5178.98950,251
3/16/201579.2479.9679.0079.89999,750
3/13/201577.5578.8677.1278.711,828,575
3/12/201577.7878.1477.0777.722,109,162
3/11/201578.2479.0578.0978.271,395,809
3/10/201580.0580.5777.9677.962,088,861
3/9/201579.9580.9279.7880.781,318,369
3/6/201580.2580.8479.7380.171,390,853
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center