$76.87 -1.70 (%) Lam Research Corp - NASDAQ

Jul. 31, 2015 | 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
7/31/201578.9679.7876.5176.872,513,807
7/30/201578.4480.8778.3478.573,393,851
7/29/201578.1278.1275.9777.672,977,767
7/28/201575.7078.2974.7877.752,323,179
7/27/201574.8275.9173.8175.451,553,309
7/24/201576.9377.1374.8875.451,705,274
7/23/201576.7078.1076.4277.021,240,315
7/22/201576.5676.8875.0676.481,419,773
7/21/201577.0078.2376.8477.371,267,402
7/20/201577.9378.2376.9877.08970,247
7/17/201577.5177.5476.9077.261,661,362
7/16/201579.3479.5975.5177.353,876,923
7/15/201579.8880.2578.7579.492,004,703
7/14/201579.5080.7378.1079.853,866,964
7/13/201579.0079.7877.9679.272,219,985
7/10/201578.2378.8977.6778.531,825,778
7/9/201579.8580.3777.5977.631,850,126
7/8/201579.5679.9877.7477.952,307,956
7/7/201580.8980.9677.7380.162,864,302
7/6/201582.2283.4880.8881.143,065,189
7/2/201582.4583.3081.9483.231,520,819
7/1/201582.9284.1381.8282.271,843,678
6/30/201581.2082.1280.8481.351,707,624
6/29/201581.8382.0779.9680.201,688,621
6/26/201583.2484.2682.3782.863,109,553
6/25/201583.6184.3483.2083.731,458,327
6/24/201583.5983.8982.9783.211,090,988
6/23/201583.6384.2483.3483.781,204,018
6/22/201583.7784.2382.7983.671,120,481
6/19/201583.9984.3983.1983.231,809,143
6/18/201582.6284.1582.5283.871,511,801
6/17/201582.0682.9681.9382.251,882,364
6/16/201581.1682.5980.9782.551,419,003
6/15/201580.9181.2979.5381.262,448,090
6/12/201582.0382.3081.2381.461,045,017
6/11/201583.0083.3882.2282.541,032,624
6/10/201582.5582.8482.0282.641,172,374
6/9/201582.0482.6380.6981.981,946,047
6/8/201584.0084.0181.9782.251,418,887
6/5/201583.0783.7082.2083.441,086,329
6/4/201582.8983.4682.3182.971,452,098
6/3/201583.5083.9282.9383.522,174,226
6/2/201582.9384.0282.3083.282,132,005
6/1/201582.7783.7782.2983.392,973,695
5/29/201582.3883.1581.9082.251,968,683
5/28/201582.6183.3582.1082.381,259,624
5/27/201580.5782.9380.3382.662,629,963
5/26/201580.7181.5579.9480.411,472,985
5/22/201580.9981.9980.9881.081,585,564
5/21/201580.3281.4180.0281.231,178,269
5/20/201580.7881.1880.1180.361,425,657
5/19/201580.0382.4280.0080.782,439,932
5/18/201579.4179.7578.7779.461,303,164
5/15/201578.6679.5378.5078.731,337,672
5/14/201577.6878.5577.2978.251,679,257
5/13/201576.8677.9576.8677.241,387,051
5/12/201577.8077.8075.8476.801,431,539
5/11/201577.1878.7976.7178.111,948,265
5/8/201575.9777.1575.7677.021,447,788
5/7/201574.9675.7674.7575.451,724,535
5/6/201575.7876.4974.5375.201,527,207
5/5/201576.6076.6075.2075.601,746,045
5/4/201577.2077.4376.7676.891,109,821
5/1/201576.0977.3576.0177.231,483,954
4/30/201576.0376.6075.0275.581,638,347
4/29/201575.8376.9975.7776.381,796,535
4/28/201576.2176.8675.3376.391,727,409
4/27/201577.0777.8376.1876.332,483,007
4/24/201576.7777.0875.7476.702,953,812
4/23/201577.4978.1776.8177.082,408,772
4/22/201578.4478.7276.6878.362,843,199
4/21/201580.8981.6576.4977.8410,181,734
4/20/201571.0572.4171.0071.992,895,398
4/17/201571.2371.7770.3670.661,920,790
4/16/201571.7672.2371.2471.792,452,433
4/15/201572.0973.0671.8772.422,480,478
4/14/201572.7272.7371.6972.002,028,330
4/13/201573.0873.9872.4672.701,249,845
4/10/201573.2873.2872.5973.101,199,807
4/9/201572.4773.2772.3273.161,382,587
4/8/201571.2573.1071.1772.832,173,862
4/7/201572.4473.1071.1671.173,555,596
4/6/201569.9072.4869.5672.352,776,565
4/2/201570.3071.1569.8970.752,163,638
4/1/201570.5970.8669.8870.262,624,188
3/31/201571.7071.9869.0770.244,295,331
3/30/201572.6872.7571.5572.192,083,298
3/27/201571.3672.4770.8872.043,416,896
3/26/201572.0172.0969.9271.155,161,211
3/25/201578.5478.5672.7072.754,359,610
3/24/201578.5079.5178.3078.761,689,395
3/23/201578.9779.2878.2678.431,331,227
3/20/201579.4379.6378.2579.232,607,861
3/19/201577.4978.9976.7378.952,402,587
3/18/201578.4278.7474.9277.494,756,730
3/17/201579.5079.5978.5178.98950,251
3/16/201579.2479.9679.0079.89999,750
3/13/201577.5578.8677.1278.711,828,575
3/12/201577.7878.1477.0777.722,109,162
3/11/201578.2479.0578.0978.271,395,809
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!