$93.23 +0.29 (%) Lam Research Corp - NASDAQ

Sep. 29, 2016 | 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
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
8/13/201572.7573.4071.9372.011,908,976
8/12/201571.9573.0670.8172.612,495,331
8/11/201574.2574.4472.8873.002,035,752
8/10/201573.3475.1872.9374.872,071,697
8/7/201572.1572.4371.3772.421,765,887
8/6/201574.4274.4272.2972.521,951,820
8/5/201573.4474.5873.2974.052,214,134
8/4/201574.4475.8772.8873.093,507,392
8/3/201576.7176.8875.3375.742,646,825
7/31/201578.9679.7876.5176.872,513,807
7/30/201578.4480.8778.3478.573,393,851
7/29/201578.1278.1275.9777.672,977,767
7/28/201575.7078.2974.7877.752,323,179
7/27/201574.8275.9173.8175.451,553,309
7/24/201576.9377.1374.8875.451,705,274
7/23/201576.7078.1076.4277.021,240,315
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center