$80.24 +1.59 (%) Lam Research Corp - NASDAQ

Nov. 24, 2014 | 03:10 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
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
10/9/201474.0474.3572.2372.561,913,535
10/8/201473.3174.4972.4374.411,591,489
10/7/201474.2974.8073.1673.161,789,587
10/6/201473.5375.7173.4674.843,457,307
10/3/201472.6373.3872.3272.741,425,662
10/2/201472.4472.7170.8072.292,472,713
10/1/201474.6974.8872.5972.661,876,213
9/30/201475.2975.4874.3074.701,000,335
9/29/201474.6475.6974.3775.231,128,763
9/26/201475.0275.5474.5675.211,375,997
9/25/201475.5075.5074.0074.681,882,582
9/24/201474.6975.8974.6975.551,617,354
9/23/201475.1275.4774.2574.401,231,318
9/22/201475.7175.7474.7074.951,586,508
9/19/201477.0477.3575.9475.951,747,322
9/18/201475.6276.9175.2176.771,994,807
9/17/201473.7075.7273.7075.402,898,593
9/16/201472.0074.1671.3574.092,378,399
9/15/201472.1672.4071.4572.131,570,101
9/12/201472.6372.6471.5871.65987,876
9/11/201471.7472.8071.6272.621,771,875
9/10/201471.7073.0071.4271.981,697,628
9/9/201471.7072.3571.6171.812,025,019
9/8/201471.6572.8871.5071.961,018,491
9/5/201471.3371.9971.1871.97495,892
9/4/201471.9172.5871.4271.461,210,068
9/3/201471.7072.1771.1471.901,213,373
9/2/201472.1072.4571.3971.571,304,418
8/29/201472.1672.4471.1571.911,088,580
8/28/201471.1771.9170.3671.87931,757
8/27/201471.2471.5070.9371.27910,734
8/26/201471.8372.1570.9270.991,546,666
8/25/201471.9472.1071.3171.78580,407
8/22/201471.9972.3471.4171.51711,666
8/21/201471.5272.1371.3472.00945,541
8/20/201470.9271.8470.8171.63954,240
8/19/201470.8171.5470.7271.111,359,535
8/18/201470.0070.7369.3170.671,380,353
8/15/201469.0970.1768.5169.652,570,842
8/14/201468.7669.2668.4168.621,058,541
8/13/201468.7369.3468.5168.811,070,224
8/12/201468.9769.2268.0168.521,332,938
8/11/201468.6370.0668.6369.171,560,877
8/8/201467.9068.3967.5068.331,260,934
8/7/201469.9870.2567.5167.692,527,376
8/6/201469.1670.6069.0069.721,850,032
8/5/201469.4270.1568.8869.331,356,197
8/4/201469.8570.5869.1769.831,644,881
8/1/201469.5670.2569.0069.992,776,611
7/31/201467.9472.9266.7070.006,982,536
7/30/201469.2969.9167.4767.893,535,447
7/29/201469.4170.1468.7168.801,402,640
7/28/201469.7469.8168.0569.131,526,312
7/25/201469.3369.5568.0469.514,495,022
7/24/201470.9370.9969.7469.901,913,150
7/23/201471.6871.6970.1770.672,050,316
7/22/201472.1472.2871.3171.581,603,319
7/21/201471.6872.4171.2171.951,105,697
7/18/201470.8871.7570.5771.701,477,164
7/17/201470.8971.3770.4270.721,533,361
7/16/201471.4472.2570.7971.152,827,041
7/15/201471.6772.0370.6671.151,822,169
7/14/201472.0072.0071.1671.631,445,134
7/11/201471.2071.5670.7271.531,167,837
7/10/201470.3771.5069.9071.091,775,787
7/9/201469.6971.8369.6971.523,478,001
7/8/201468.4670.6667.5569.673,765,140
7/7/201468.8869.3068.1668.611,351,414
7/3/201469.0869.4768.8969.011,367,139
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center