$106.55 +3.50 (%) Lam Research Corp - NASDAQ

Dec. 7, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
12/6/2016103.98103.98101.88103.052,420,398
12/5/2016101.42102.80100.58102.402,987,332
12/2/201699.19101.5298.35100.492,844,228
12/1/2016105.65105.7297.7998.586,760,309
11/30/2016107.55107.99106.00106.021,876,714
11/29/2016107.29108.20106.57107.572,270,940
11/28/2016107.42108.04106.69106.772,046,280
11/25/2016106.95107.72106.31107.54789,629
11/23/2016106.70107.06105.70106.951,455,257
11/22/2016106.88107.37106.07106.711,979,638
11/21/2016104.91106.29104.66106.242,135,913
11/18/2016103.44107.25103.14104.713,709,504
11/17/2016101.58103.85100.72103.801,839,425
11/16/2016100.77101.29100.08101.241,292,267
11/15/201699.92101.4699.17101.121,996,485
11/14/201697.8098.9297.5198.511,769,150
11/11/201695.8297.6495.1097.491,693,294
11/10/201698.1399.4494.8995.972,707,266
11/9/201696.7998.2496.2898.011,964,285
11/8/201698.5199.6597.9199.121,503,265
11/7/201696.4898.5896.4698.513,657,084
11/4/201694.3596.1793.6995.002,226,924
11/3/201695.8795.9494.9495.242,343,758
11/2/201695.8796.6394.8095.852,846,139
11/1/201697.1697.4395.0996.052,533,861
10/31/201696.9197.4196.3696.862,006,940
10/28/201697.2297.8096.0296.211,603,691
10/27/201698.5998.9096.5296.702,327,786
10/26/201697.7398.6897.3997.872,355,568
10/25/201699.1499.1797.9198.082,217,689
10/24/201698.4599.3098.0198.982,064,717
10/21/201696.7699.1396.7497.614,329,850
10/20/2016100.00100.9695.8796.947,921,264
10/19/201699.67100.1899.2099.724,282,402
10/18/201699.0599.6998.5599.472,885,986
10/17/201697.8999.1197.4898.062,206,948
10/14/201698.3299.1698.1398.222,680,894
10/13/201698.1298.1296.9197.733,451,353
10/12/201698.1999.0996.8198.683,960,873
10/11/2016101.61101.6498.6499.594,912,581
10/10/2016100.97102.44100.61102.153,485,209
10/7/201699.86100.8998.82100.355,797,149
10/6/201698.85100.4797.82100.1910,274,588
10/5/201694.7196.5094.4096.173,194,277
10/4/201694.5695.4094.2694.832,687,017
10/3/201694.1595.3394.0894.592,012,539
9/30/201693.6795.3993.4294.713,194,309
9/29/201692.9094.1092.4893.233,104,040
9/28/201692.7293.2092.1892.941,227,477
9/27/201690.5692.6490.5692.511,680,242
9/26/201691.5191.7490.9791.411,702,702
9/23/201692.4392.9591.7291.781,725,036
9/22/201693.5893.8892.0992.692,650,477
9/21/201692.5293.3191.8093.291,846,537
9/20/201692.6593.1191.7291.981,869,844
9/19/201693.7893.8591.9092.151,612,594
9/16/201693.1893.8491.9492.962,091,036
9/15/201691.5793.7091.5793.362,642,638
9/14/201691.7892.1490.9391.572,596,437
9/13/201692.4693.1790.9991.542,368,939
9/12/201689.8593.5989.8093.271,855,738
9/9/201692.6492.9291.0591.182,696,482
9/8/201693.5094.2493.1693.571,196,575
9/7/201693.4594.4893.3994.042,465,113
9/6/201693.8894.8593.1293.701,975,636
9/2/201695.2495.4193.6994.361,620,047
9/1/201693.6094.7792.7994.631,899,987
8/31/201693.0093.4892.3193.321,734,666
8/30/201694.5594.7592.7492.982,224,468
8/29/201693.8695.7793.0194.341,703,060
8/26/201693.4194.1592.7693.811,689,478
8/25/201692.7993.9592.6093.441,690,498
8/24/201693.9094.1792.3492.691,611,649
8/23/201694.3594.8893.4793.882,530,878
8/22/201692.8193.7092.4093.201,540,137
8/19/201692.2593.6091.4693.192,756,802
8/18/201690.5091.1090.0090.931,654,295
8/17/201689.5790.6889.5090.211,961,560
8/16/201690.4390.9489.8489.862,037,024
8/15/201689.1791.3789.1090.742,124,021
8/12/201689.0690.1988.5189.182,088,692
8/11/201689.1589.8788.5888.894,719,746
8/10/201693.0693.1988.1389.117,045,686
8/9/201692.9793.4592.6393.291,333,431
8/8/201693.1693.3092.4992.721,565,363
8/5/201692.0093.3091.7593.251,507,613
8/4/201690.8392.0090.3691.932,135,884
8/3/201689.3490.8089.1990.792,202,836
8/2/201690.6191.0988.9689.732,235,326
8/1/201690.1790.9689.7990.791,660,504
7/29/201693.0593.0589.6789.773,259,482
7/28/201692.9493.8091.6093.082,824,505
7/27/201692.2092.2990.9791.962,671,747
7/26/201691.2092.1890.3691.602,570,406
7/25/201690.0690.7089.6490.641,295,937
7/22/201689.6990.3488.9990.051,280,295
7/21/201691.1391.3489.0089.322,162,461
7/20/201690.0091.5089.4691.212,536,375
7/19/201688.7890.0088.1689.501,698,055
7/18/201689.6289.6988.4289.331,809,032
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center