$91.78 -0.91 (%) Lam Research Corp - NASDAQ

Sep. 23, 2016 | 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
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
7/15/201688.1988.8487.6388.551,834,054
7/14/201689.5189.7587.8287.882,462,797
7/13/201688.4989.3788.2288.622,075,193
7/12/201687.2688.3187.0088.242,359,359
7/11/201685.4786.6885.0086.331,921,913
7/8/201682.8985.2882.6384.882,667,133
7/7/201682.1783.2181.5382.041,829,745
7/6/201681.5082.1780.6881.961,981,436
7/5/201682.7182.7280.9881.891,834,390
7/1/201683.9583.9582.7982.981,731,675
6/30/201682.8184.0682.1884.062,845,627
6/29/201682.5383.6981.2782.204,104,594
6/28/201681.0081.6980.5181.672,390,714
6/27/201681.3581.8379.1579.963,007,797
6/24/201682.9985.8082.2882.285,740,655
6/23/201686.2887.1986.1587.182,606,873
6/22/201684.4685.8984.3685.652,475,665
6/21/201684.6885.0084.0784.661,330,147
6/20/201683.9784.7583.5784.282,642,728
6/17/201682.5182.9081.7482.892,362,474
6/16/201681.7582.8181.3682.671,314,708
6/15/201682.5983.2181.9282.481,632,417
6/14/201681.6882.2581.2181.971,477,711
6/13/201681.5582.8581.2081.981,418,960
6/10/201682.2982.6281.7982.371,647,229
6/9/201682.6783.6982.1383.631,574,409
6/8/201682.8983.5482.6883.391,260,032
6/7/201682.8583.2682.3082.971,694,957
6/6/201683.2383.4382.1582.321,516,725
6/3/201683.2883.3882.5283.101,646,908
6/2/201683.0484.3182.7583.632,828,865
6/1/201682.5483.2382.0283.132,197,594
5/31/201682.6383.0482.0282.812,574,288
5/27/201681.2083.3981.1882.973,736,174
5/26/201680.4481.1980.2881.021,929,931
5/25/201679.6080.8179.2080.622,951,307
5/24/201677.6179.5877.5279.273,592,667
5/23/201676.6577.3576.1576.823,234,960
5/20/201675.2777.0075.0276.683,495,142
5/19/201673.6674.0572.9973.321,821,647
5/18/201673.2574.7672.9673.972,334,623
5/17/201673.6573.9172.9273.143,356,696
5/16/201672.1973.9172.0073.464,115,659
5/13/201674.7374.9874.2174.342,151,830
5/12/201675.8376.0374.0974.902,332,860
5/11/201675.4276.0975.3175.611,913,335
5/10/201674.9475.9874.5575.952,755,859
5/9/201675.0075.4074.3274.642,440,354
5/6/201674.8475.3074.2374.942,352,593
5/5/201675.0475.8374.8075.052,872,433
5/4/201675.4276.2474.6274.903,456,980
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center