Lam Research Corp $71.27

up +0.28


27/8/2014 04:00 PM  |  NASDAQ : LRCX  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
4/4/201458.0058.1055.6956.001,889,248
4/3/201457.0558.9457.0057.683,738,596
4/2/201455.7657.0855.4456.972,842,306
4/1/201455.1355.7354.7955.621,327,525
3/31/201455.0355.3354.7055.001,327,034
3/28/201454.6355.4454.3454.492,211,050
3/27/201455.1155.3954.3054.461,475,153
3/26/201456.9857.1355.1055.152,323,433
3/25/201456.6357.1656.2856.591,834,346
3/24/201456.7156.8955.5456.401,888,680
3/21/201456.9056.9055.9956.372,960,931
3/20/201454.5056.4554.1356.432,404,018
3/19/201454.8355.2454.0354.491,554,029
3/18/201453.3054.8553.2054.831,762,604
3/17/201453.0253.5953.0253.271,280,234
3/14/201452.9953.0952.5052.601,916,117
3/13/201453.7654.1652.4052.931,878,754
3/12/201452.5953.7052.1453.651,535,673
3/11/201453.2953.6252.7052.941,640,955
3/10/201453.3753.5052.8453.081,671,070
3/7/201453.5653.9253.1753.351,803,469
3/6/201452.0153.5251.8553.353,119,629
3/5/201450.8452.1150.7552.032,861,387
3/4/201451.7351.7450.8150.962,847,588
3/3/201451.3351.3850.5051.121,383,851
2/28/201451.9852.2551.2551.732,284,269
2/27/201452.5252.5251.5251.831,619,600
2/26/201452.5853.4752.5352.631,722,401
2/25/201452.6952.7751.8152.561,694,032
2/24/201452.3552.9652.3552.621,423,888
2/21/201452.4352.5852.1152.272,393,177
2/20/201452.1052.5851.6852.351,425,572
2/19/201451.6452.1851.5651.992,090,671
2/18/201452.6652.6951.0751.761,928,506
2/14/201452.0252.5951.3252.482,482,350
2/13/201451.7452.0650.3551.913,333,917
2/12/201452.7553.0752.4552.671,522,130
2/11/201451.7952.9751.5352.642,464,713
2/10/201451.7052.0151.2751.601,567,880
2/7/201451.3051.9350.7051.852,701,633
2/6/201450.1551.2150.0151.053,855,608
2/5/201449.3650.3048.9649.952,417,296
2/4/201449.0049.4648.5849.462,821,946
2/3/201449.8550.0348.4548.584,447,815
1/31/201450.3751.1350.3750.613,127,220
1/30/201452.8052.9050.1751.265,245,820
1/29/201451.0151.5850.7151.253,340,176
1/28/201451.0751.4250.6851.223,070,052
1/27/201451.3251.5050.3350.963,199,212
1/24/201453.4553.4551.2651.274,543,132
1/23/201455.2655.3053.9654.042,840,099
1/22/201454.9955.5054.5555.382,330,210
1/21/201454.8054.9954.0554.451,212,060
1/17/201454.8555.1054.0554.231,842,983
1/16/201455.9556.2154.8754.902,002,744
1/15/201455.8256.5255.5655.952,305,817
1/14/201454.7056.0054.7055.892,624,907
1/13/201454.6855.3754.3454.581,953,221
1/10/201454.4354.9954.2754.881,139,434
1/9/201454.0354.8554.0154.201,260,788
1/8/201453.9254.4053.6154.181,283,855
1/7/201453.3854.2253.0653.911,348,685
1/6/201453.8053.9053.0853.251,121,624
1/3/201454.0354.2853.6553.94891,898
1/2/201454.0454.3353.6953.951,052,918
12/31/201354.6054.7454.0854.45727,608
12/30/201354.0654.7454.0654.44866,003
12/27/201354.3554.6453.9254.181,057,403
12/26/201354.6454.6754.2154.32712,118
12/24/201354.3854.6354.1554.40639,376
12/23/201354.1554.5954.1554.401,128,474
12/20/201353.0454.2652.8353.902,481,489
12/19/201352.8553.1952.2453.021,506,756
12/18/201352.3953.1151.6353.101,657,529
12/17/201351.1452.4751.0652.181,722,727
12/16/201351.2751.7451.1451.24832,432
12/13/201351.0151.4450.7551.071,105,792
12/12/201351.0851.2350.7150.811,520,662
12/11/201351.5351.8351.1451.251,180,188
12/10/201351.5151.9051.1151.591,097,440
12/9/201351.4251.9151.1251.661,844,631
12/6/201351.3551.6650.8951.161,565,891
12/5/201351.3651.4950.7350.851,505,015
12/4/201352.4252.7450.9551.253,475,133
12/3/201351.5152.8551.2752.782,457,007
12/2/201351.9852.0351.3851.49989,704
11/29/201352.2352.5352.0552.11337,255
11/27/201352.5252.5451.8152.211,371,676
11/26/201352.0052.7251.7752.521,739,248
11/25/201351.8052.0151.1451.891,647,826
11/22/201350.8651.9450.8551.581,935,753
11/21/201349.8051.2849.7950.852,893,480
11/20/201350.5250.6649.5449.752,009,726
11/19/201351.8751.9450.0050.223,134,595
11/18/201352.7952.8351.3351.521,733,765
11/15/201352.5352.6851.6852.611,640,508
11/14/201352.2152.8052.2152.311,498,811
11/13/201352.1152.5851.8552.351,652,616
11/12/201352.6652.8052.1052.371,170,727
11/11/201352.3352.8552.0052.721,256,562
Trading Center