$82.64 +0.45 (%) Lam Research Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
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
11/8/201352.4453.0552.1052.851,811,154
11/7/201353.9454.0851.9952.093,196,115
11/6/201354.3254.5053.4754.081,155,162
11/5/201353.5954.3853.1954.151,594,170
11/4/201353.2653.9052.8853.761,613,717
11/1/201354.4254.4353.0653.621,621,175
10/31/201354.1554.6353.8954.271,955,474
10/30/201355.0355.1053.9454.341,507,701
10/29/201354.4355.1354.1254.942,896,872
10/28/201354.5354.6853.7254.081,931,713
10/25/201353.3454.8252.3954.774,466,864
10/24/201354.9455.4852.7053.007,345,855
10/23/201353.6253.6852.0552.213,215,069
10/22/201354.1854.4253.6554.072,069,908
10/21/201354.1954.4953.6153.871,280,633
10/18/201353.7454.3053.1853.851,782,274
10/17/201353.0453.6553.0353.521,587,044
10/16/201353.1354.0052.8953.543,351,076
10/15/201353.2853.4252.5552.621,114,449
10/14/201352.8553.4252.4853.302,152,848
10/11/201352.7752.8952.0952.831,481,688
10/10/201351.2852.8751.2652.721,849,685
10/9/201350.8251.0149.9350.571,521,344
10/8/201351.8952.2050.6650.741,351,301
10/7/201351.7752.2251.4551.751,453,672
10/4/201351.0952.0751.0552.001,562,239
10/3/201351.4151.7750.8551.201,295,745
10/2/201351.0951.6250.6651.371,191,873
10/1/201351.3351.9551.1851.601,329,835
9/30/201350.6151.3950.1851.202,665,628
9/27/201351.4051.5451.0351.14984,786
9/26/201352.2452.3051.4151.621,400,505
9/25/201351.1152.3150.6051.992,913,902
9/24/201348.6551.6348.6451.006,314,136
9/23/201349.2949.5848.7649.421,393,049
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center