$81.67 0.00 (%) Lam Research Corp - NASDAQ

Jun. 28, 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
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
5/3/201675.7376.2975.3675.733,325,598
5/2/201676.4077.1875.7876.593,720,643
4/29/201677.8377.9575.6876.404,548,109
4/28/201679.9480.3877.9678.163,234,235
4/27/201680.3581.1679.7080.973,784,231
4/26/201680.5881.4079.7580.252,711,071
4/25/201680.7280.9279.5380.222,231,874
4/22/201680.7681.8180.0980.652,223,052
4/21/201682.7183.8380.2180.823,996,133
4/20/201682.3683.0080.7982.674,079,104
4/19/201682.5083.0781.7982.772,929,637
4/18/201681.6782.4281.1182.062,707,630
4/15/201681.0281.8980.3581.642,880,801
4/14/201681.6582.3080.7281.612,762,760
4/13/201682.1882.8281.6482.812,562,630
4/12/201681.7082.0080.2981.402,399,882
4/11/201682.2982.3081.2981.381,630,283
4/8/201682.0482.4580.6981.121,713,312
4/7/201682.0782.5080.4581.222,500,189
4/6/201681.5482.7081.2682.622,187,151
4/5/201681.8282.7381.5681.691,880,842
4/4/201682.9882.9881.8382.762,048,331
4/1/201682.2883.1481.6982.932,908,555
3/31/201681.8183.0680.9482.603,857,677
3/30/201682.5683.5181.8682.192,658,812
3/29/201679.1382.0578.7581.943,298,840
3/28/201679.4779.5978.8979.131,573,112
3/24/201678.7478.9077.4978.882,156,626
3/23/201679.8580.0179.3279.362,011,090
3/22/201680.0580.4379.1180.181,495,488
3/21/201679.1979.8078.9579.761,553,699
3/18/201679.5780.0178.8479.422,673,444
3/17/201678.5779.5077.4879.262,661,752
3/16/201677.1077.8776.5077.812,351,584
3/15/201677.0677.4876.5377.162,347,545
3/14/201675.6677.0075.5676.921,562,353
3/11/201675.6976.5075.2276.172,139,206
3/10/201674.1375.9673.8375.232,970,671
3/9/201673.5574.4073.0673.811,643,148
3/8/201674.7475.0973.2773.343,281,922
3/7/201673.7775.0873.5975.042,987,950
3/4/201675.2275.2573.8274.331,624,221
3/3/201674.5575.0073.9074.871,402,021
3/2/201675.3475.9073.8374.552,421,143
3/1/201673.5075.9473.0875.572,937,570
2/29/201673.3974.6273.0973.302,554,321
2/26/201672.8674.1672.4973.812,990,258
2/25/201670.5272.4670.1472.432,937,511
2/24/201668.7670.5368.1970.481,987,990
2/23/201669.7270.3568.9569.231,952,825
2/22/201670.1971.4669.4970.343,659,039
2/19/201669.5271.4369.3869.774,112,529
2/18/201669.5669.5667.7367.772,609,220
2/17/201668.1269.3267.7969.253,234,672
2/16/201666.8168.4766.6667.582,805,507
2/12/201664.9166.6264.2566.052,049,065
2/11/201664.4265.3563.1064.213,975,319
2/10/201666.0066.6865.1065.483,311,148
2/9/201665.0866.4064.1965.582,953,385
2/8/201667.9968.3765.0066.082,505,472
2/5/201670.8671.1868.0468.972,978,189
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center