$80.96 -0.17 (%) Lam Research Corp - NASDAQ

Dec. 26, 2014 | 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
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
7/2/201468.2468.9568.2168.701,024,974
7/1/201468.0069.1267.9068.621,777,013
6/30/201467.1967.9966.8267.581,461,212
6/27/201466.4667.2966.3766.951,509,117
6/26/201466.8966.9365.9266.50852,070
6/25/201466.4766.8465.8866.581,325,206
6/24/201467.2367.4766.3466.471,378,459
6/23/201466.9267.8566.8267.571,583,491
6/20/201466.3667.1466.0966.312,390,960
6/19/201466.6466.8965.5866.091,715,831
6/18/201466.8066.8065.8566.541,088,375
6/17/201466.3166.8966.1066.641,271,222
6/16/201465.2066.6965.2066.491,581,420
6/13/201465.6966.2565.0765.701,497,499
6/12/201465.2965.9365.0565.521,412,472
6/11/201464.9565.5064.8165.431,178,524
6/10/201464.7865.2964.6365.211,299,460
6/9/201465.3365.7564.9665.041,359,501
6/6/201465.1765.3864.8565.001,329,063
6/5/201464.7965.3664.0265.021,696,118
6/4/201464.4465.0764.3164.562,274,925
6/3/201462.4764.7462.2564.654,433,653
6/2/201462.2562.7161.7762.311,530,529
5/30/201461.7662.2261.3062.041,192,709
5/29/201461.8261.9061.3261.781,776,612
5/28/201461.9862.1161.5161.751,411,085
5/27/201460.4961.8260.4761.812,400,626
5/23/201459.5560.9559.3360.612,286,550
5/22/201459.6059.9759.1159.201,564,082
5/21/201459.0659.7058.9359.451,872,616
5/20/201458.7959.2358.3558.841,242,642
5/19/201458.1759.2458.1058.952,282,192
5/16/201456.4058.9856.2058.523,666,419
5/15/201456.4956.4955.4055.861,936,656
5/14/201457.0457.2456.2156.331,443,040
5/13/201458.2558.3757.1757.241,527,790
5/12/201457.5858.3257.4058.251,689,620
5/9/201456.8157.1956.2357.182,032,447
5/8/201456.9457.7656.4656.921,647,300
5/7/201456.6457.2556.1156.862,015,029
5/6/201456.9757.5856.5456.701,111,201
5/5/201457.0157.3756.6757.211,009,779
5/2/201457.2057.9156.8057.521,501,852
5/1/201457.7358.2656.8757.201,950,285
4/30/201457.7458.5856.9057.613,280,327
4/29/201456.8857.2156.0556.271,853,906
4/28/201456.5657.1355.4456.522,277,888
4/25/201457.4457.5056.0156.373,887,035
4/24/201457.2958.5955.8958.268,431,916
4/23/201453.0053.6451.9952.252,464,537
4/22/201452.6453.7652.4053.052,722,526
4/21/201453.0253.1452.0552.771,771,414
4/17/201452.1753.0252.0652.742,245,675
4/16/201451.1652.1850.5452.113,532,311
4/15/201452.7653.0051.0552.372,931,337
4/14/201453.2453.6552.1152.641,659,351
4/11/201452.8953.8652.5052.632,456,836
4/10/201455.9356.0652.9353.073,699,152
4/9/201454.8156.0254.4656.002,270,493
4/8/201455.0555.2554.0154.511,773,692
4/7/201455.8256.1554.3454.831,514,298
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
Trading Center