$82.81 -0.16 (%) Lam Research Corp - NASDAQ

May. 31, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
1/6/201676.5077.1072.5273.564,604,655
1/5/201678.1678.5577.0578.151,911,840
1/4/201677.7778.2176.8377.732,639,061
12/31/201580.1180.4979.2579.421,077,967
12/30/201580.7581.2379.7780.17864,401
12/29/201580.5181.2979.7780.751,338,566
12/28/201580.1780.1778.9380.031,085,387
12/24/201580.2180.7880.1580.39428,415
12/23/201580.5680.8580.0680.421,040,597
12/22/201579.4980.2578.2480.191,486,261
12/21/201577.9678.8177.1578.751,626,633
12/18/201578.0278.3476.8977.043,409,552
12/17/201580.4980.7978.6678.701,536,717
12/16/201580.4880.8278.2880.251,828,755
12/15/201578.9480.6578.5079.932,359,594
12/14/201579.0879.3876.6777.561,952,685
12/11/201579.0479.6778.5378.892,177,222
12/10/201578.7380.6878.0980.032,325,136
12/9/201580.2280.4077.8178.322,392,991
12/8/201579.0480.7077.3580.404,503,272
12/7/201577.5778.5076.9577.891,771,224
12/4/201576.6778.0576.4177.682,278,776
12/3/201579.3879.7376.1576.442,313,700
12/2/201579.2479.9178.5578.652,061,466
12/1/201578.3079.6178.2179.592,082,890
11/30/201578.1078.5177.2878.201,573,331
11/27/201577.4577.9877.0677.63462,052
11/25/201577.2677.7176.7677.281,092,331
11/24/201576.9477.7076.4877.291,452,287
11/23/201578.3078.5376.8176.991,759,472
11/20/201578.4579.0477.9278.381,608,873
11/19/201578.3878.6777.5277.922,126,023
11/18/201577.5378.5477.1878.431,522,203
11/17/201577.4178.6776.9877.761,974,366
11/16/201575.3277.5075.0177.412,052,822
11/13/201575.8376.5375.4975.572,949,365
11/12/201576.0776.5075.0175.441,958,232
11/11/201576.5777.5675.9376.821,438,890
11/10/201576.7077.4276.0176.422,171,013
11/9/201576.6377.1976.0377.002,472,301
11/6/201577.0777.4675.8176.902,362,274
11/5/201577.2377.9975.8377.073,177,248
11/4/201576.8377.0175.8077.012,643,039
11/3/201576.6176.6875.5176.342,830,569
11/2/201576.8277.0775.9276.602,688,444
10/30/201575.8476.8075.2476.592,250,423
10/29/201575.0175.9974.6875.842,386,814
10/28/201575.6876.1974.2175.743,743,040
10/27/201574.7775.5074.6275.103,166,515
10/26/201574.1175.0973.4475.073,519,408
10/23/201574.0674.9672.8274.575,522,883
10/22/201571.5974.4271.0172.617,181,396
10/21/201572.5077.3670.5070.7918,707,138
10/20/201566.5871.9966.5070.035,484,783
10/19/201567.8369.0367.1267.641,510,879
10/16/201567.4968.3766.5568.282,195,861
10/15/201567.7568.4066.0267.462,429,396
10/14/201564.5868.2764.1167.293,614,612
10/13/201565.7966.3864.5864.631,698,526
10/12/201566.4567.0866.1066.48788,769
10/9/201566.9067.4966.2966.471,180,853
10/8/201565.9167.3665.4367.311,397,908
10/7/201565.9967.1165.1066.562,519,783
10/6/201565.0265.5464.2665.252,169,053
10/5/201564.3366.0364.2165.422,591,392
10/2/201563.3465.7163.2265.682,312,416
10/1/201565.2866.6363.2264.443,178,886
9/30/201563.6365.5163.6265.332,578,294
9/29/201562.0563.5161.6562.863,134,107
9/28/201562.7363.1861.7761.772,413,081
9/25/201564.6965.1862.5663.083,346,900
9/24/201563.0963.9061.2063.394,356,974
9/23/201565.5465.8263.6263.693,315,346
9/22/201566.8167.0365.1765.644,047,095
9/21/201571.5371.5367.4368.073,602,060
9/18/201571.5972.4670.9371.221,975,458
9/17/201574.1474.1472.4472.641,740,284
9/16/201573.9974.9273.6074.761,137,127
9/15/201572.9474.3172.1774.021,464,177
9/14/201572.1772.6971.8772.501,814,452
9/11/201570.9271.9070.3071.831,523,742
9/10/201570.5572.9370.4371.901,790,298
9/9/201573.0473.7270.4470.591,914,174
9/8/201571.1972.9371.1972.631,830,799
9/4/201570.2670.9969.6069.751,880,619
9/3/201572.0172.7771.2871.751,582,396
9/2/201570.9771.1369.6371.101,208,912
9/1/201570.8372.0269.1669.561,988,136
8/31/201572.6073.4171.8972.771,182,071
8/28/201572.7473.9772.2972.921,604,614
8/27/201571.5673.5871.2073.113,066,398
8/26/201569.7770.9067.8270.752,756,375
8/25/201570.2570.9367.4067.403,503,828
8/24/201566.3470.6762.8567.323,211,377
8/21/201570.2571.8869.7069.752,915,746
8/20/201571.7371.9370.8371.022,586,721
8/19/201572.2573.3971.4672.411,908,016
8/18/201574.5774.7272.0472.271,971,289
8/17/201572.6174.5372.2074.391,981,572
8/14/201571.8973.5570.8172.713,862,796
Trading Center