LAM RESEARCH $46.66

down -0.29


23/5/2013 02:23 PM  |  NASDAQ : LRCX  |  Industries : Manufacturing / Industrial Machinery Manufacturing
Type:

LRCX historical data

Date Open High Low Close Volume
5/22/2013 47.95 48.14 46.63 46.95 18004
5/21/2013 47.97 48.12 47.73 47.92 10662
5/20/2013 47.83 48.25 47.68 47.94 14228
5/17/2013 47.77 48.11 47.76 48.04 18337
5/16/2013 48.10 48.25 47.48 47.54 19435
5/15/2013 47.29 48.37 47.24 48.18 20306
5/14/2013 46.87 47.68 46.81 47.52 15674
5/13/2013 46.98 47.11 46.55 46.93 13444
5/10/2013 47.15 47.39 46.79 46.92 11353
5/9/2013 46.54 47.39 46.51 47.23 16035
5/8/2013 45.85 47.10 45.67 46.81 27395
5/7/2013 46.27 46.40 45.63 46.05 18676
5/6/2013 46.16 46.50 45.81 46.28 15497
5/3/2013 46.02 46.45 45.88 46.01 26579
5/2/2013 45.95 46.36 45.47 45.65 25599
5/1/2013 45.95 46.14 45.44 45.60 25607
4/30/2013 45.57 46.39 45.41 46.22 34811
4/29/2013 45.70 45.87 45.42 45.58 34832
4/26/2013 45.46 46.38 45.18 45.67 42787
4/25/2013 44.00 46.72 44.00 45.62 48535
4/24/2013 42.44 43.24 42.42 43.03 18069
4/23/2013 42.20 43.00 41.90 42.52 23725
4/22/2013 41.66 42.27 40.68 41.85 23340
4/19/2013 41.37 41.92 40.83 41.63 15235
4/18/2013 41.88 42.00 41.12 41.28 26906
4/17/2013 41.31 42.34 41.22 41.50 43602
4/16/2013 40.54 41.52 39.94 41.48 32974
4/15/2013 41.47 41.70 40.32 40.42 24431
4/12/2013 42.41 42.60 41.37 41.81 18253
4/11/2013 42.65 43.77 42.57 42.80 29702
4/10/2013 41.45 42.14 41.16 42.07 13595
4/9/2013 41.35 41.49 40.75 41.16 18519
4/8/2013 40.86 41.28 40.34 41.25 10999
4/5/2013 40.61 40.96 40.06 40.77 16452
4/4/2013 40.44 41.30 40.27 41.23 18986
4/3/2013 40.85 41.09 40.19 40.47 27165
4/2/2013 40.91 41.20 40.49 40.69 19924
4/1/2013 41.34 41.42 40.70 40.80 16028
3/28/2013 40.94 41.54 40.72 41.46 24726
3/27/2013 40.84 41.00 40.44 40.89 26062
3/26/2013 41.09 41.28 40.87 41.16 24093
3/25/2013 40.87 41.06 40.68 40.93 27777
3/22/2013 40.75 41.01 40.45 40.56 30358
3/21/2013 40.75 41.14 40.49 40.63 37519
3/20/2013 41.22 41.51 40.99 41.16 22661
3/19/2013 41.13 41.31 40.44 40.92 22966
3/18/2013 41.14 41.45 40.80 41.11 26440
3/15/2013 42.33 42.55 41.04 41.66 36799
3/14/2013 42.38 42.84 42.32 42.42 16620
3/13/2013 42.48 42.48 41.71 42.16 18455
3/12/2013 42.38 42.74 41.87 42.32 16855
3/11/2013 42.63 42.85 42.28 42.41 12229
3/8/2013 43.16 43.16 42.47 42.88 14551
3/7/2013 43.15 43.39 42.68 42.80 12914
3/6/2013 43.46 43.78 42.92 43.11 17414
3/5/2013 42.92 43.92 42.72 43.12 27221
3/4/2013 42.40 42.75 41.99 42.59 17103
3/1/2013 42.09 42.84 41.68 42.68 19665
2/28/2013 42.52 42.86 42.28 42.30 21225
2/27/2013 41.62 42.69 41.44 42.50 17321
2/26/2013 41.06 41.85 40.98 41.65 21471
2/25/2013 42.16 42.67 40.85 40.86 15268
2/22/2013 40.74 42.18 40.74 42.03 20884
2/21/2013 42.04 42.04 40.74 40.91 30264
2/20/2013 42.87 42.98 41.86 41.96 19322
2/19/2013 42.65 43.22 42.57 42.74 15667
2/15/2013 43.00 43.00 42.32 42.50 17864
2/14/2013 42.86 43.35 42.62 42.90 20674
2/13/2013 42.98 43.38 42.71 42.93 26626
2/12/2013 42.89 42.89 42.38 42.84 26635
2/11/2013 42.71 42.85 42.30 42.71 11227
2/8/2013 42.52 43.12 42.44 42.61 14292
2/7/2013 42.32 42.52 41.90 42.39 18875
2/6/2013 42.27 42.76 41.97 42.57 21697
2/5/2013 42.11 42.69 42.01 42.59 27598
2/4/2013 41.46 42.76 41.41 41.96 39484
2/1/2013 41.38 42.00 41.37 41.72 19900
1/31/2013 41.78 41.95 41.04 41.14 15668
1/30/2013 41.63 41.99 41.52 41.64 16669
1/29/2013 41.54 41.82 41.03 41.73 20968
1/28/2013 41.59 42.24 41.54 41.74 33428
1/25/2013 39.97 42.12 39.91 41.84 55721
1/24/2013 39.68 40.19 38.67 39.52 37014
1/23/2013 40.27 40.42 39.65 40.10 25998
1/22/2013 40.09 40.27 39.75 40.08 20843
1/18/2013 40.13 41.22 39.87 40.12 44854
1/17/2013 38.36 40.23 38.36 40.07 44810
1/16/2013 37.98 38.38 37.98 38.32 12194
1/15/2013 37.92 38.44 37.89 38.08 20204
1/14/2013 38.25 38.61 37.78 38.22 14427
1/11/2013 37.93 38.46 37.93 38.44 16849
1/10/2013 37.75 38.28 37.62 37.85 16389
1/9/2013 37.10 37.36 37.05 37.29 14671
1/8/2013 37.50 37.72 36.92 36.98 17012
1/7/2013 37.77 37.92 37.35 37.57 16932
1/4/2013 38.05 38.31 37.96 38.07 16835
1/3/2013 38.06 38.46 37.59 37.98 34134
1/2/2013 37.02 38.76 36.84 38.73 42890
12/31/2012 35.71 36.24 35.32 36.13 20714
12/28/2012 35.79 36.31 35.64 35.67 13972
Marketplace
Trading Center