Lam Research Corp $71.65

down -0.97


12/9/2014 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
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
9/20/201349.8350.3149.2949.301,792,987
9/19/201350.3450.6849.6549.831,134,959
9/18/201349.9350.3449.6050.22981,120
9/17/201350.3750.4349.8249.931,004,824
9/16/201350.4350.8450.1350.211,449,781
9/13/201350.3650.4549.6149.851,218,073
9/12/201350.3451.0050.1750.401,978,876
9/11/201349.9550.2549.6150.211,520,413
9/10/201349.5550.2549.4350.211,828,155
9/9/201349.3149.5848.9349.29893,287
9/6/201349.5049.7248.7449.161,317,651
9/5/201349.3849.7549.0349.552,177,261
9/4/201346.8649.4846.6049.473,056,449
9/3/201347.3047.9246.4446.851,376,108
8/30/201347.3047.6846.4746.67999,686
8/29/201346.2747.6846.2047.221,166,952
8/28/201346.3246.8746.2546.401,498,747
8/27/201347.4447.5746.3546.391,984,776
8/26/201348.3348.4847.8347.89862,662
8/23/201348.3148.4848.0248.26784,359
8/22/201347.9148.4747.9148.16542,114
8/21/201347.9648.3547.5247.671,076,725
8/20/201347.9648.7847.6348.251,704,441
8/19/201347.5148.0347.3147.851,333,498
8/16/201347.1148.0247.0847.841,894,577
8/15/201347.7047.8347.1047.201,744,383
8/14/201348.3448.7448.1848.231,376,848
8/13/201348.1548.6047.8248.491,012,125
8/12/201347.6148.2447.5047.981,469,253
8/9/201348.3348.6347.5747.701,551,713
8/8/201348.6948.9047.9848.491,570,860
8/7/201348.7249.0248.4848.511,224,592
8/6/201349.4349.7248.6848.851,617,671
8/5/201349.6750.1249.4349.551,121,236
8/2/201350.5050.6149.8550.131,955,041
8/1/201349.8451.0049.2350.892,791,158
7/31/201349.9849.9949.1249.221,738,378
7/30/201349.0949.9348.9849.691,593,868
7/29/201349.3649.3648.5148.751,221,474
7/26/201348.9549.6348.7649.471,247,201
7/25/201348.7149.2248.5749.161,393,879
7/24/201350.5450.5848.8949.041,599,596
7/23/201350.7850.9649.9950.051,881,654
7/22/201350.7750.8049.7149.941,166,597
7/19/201349.8850.6149.6150.591,512,014
7/18/201349.9850.1849.4149.901,241,244
7/17/201350.0550.3549.7649.961,764,370
7/16/201349.5249.8549.2149.511,819,295
7/15/201350.5150.5549.5649.612,116,437
7/12/201350.0050.5949.9250.431,147,220
7/11/201349.9350.3149.2949.982,796,976
7/10/201347.6149.7047.6049.524,763,390
7/9/201346.1847.6245.6347.503,705,354
7/8/201346.0846.2745.4245.651,964,518
Trading Center