$75.95 -0.82 (%) Lam Research Corp - NASDAQ

Sep. 19, 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
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
7/5/201345.4346.0045.3445.981,462,057
7/3/201344.2045.4144.1345.251,305,449
7/2/201344.2645.6444.1544.723,012,690
7/1/201344.5944.8644.1144.211,691,630
6/28/201344.4344.9144.1144.342,534,331
6/27/201344.9245.1544.7544.841,611,658
6/26/201345.7845.8744.1644.642,663,559
6/25/201344.3445.4944.0245.173,342,327
6/24/201344.5844.7643.3543.513,115,754
6/21/201345.0945.2844.4945.002,076,368
6/20/201346.4646.8044.4944.814,215,465
6/19/201347.7348.2847.1047.111,796,151
6/18/201347.2247.6947.2247.681,427,967
6/17/201347.4047.9846.9547.271,114,051
6/14/201347.5647.9347.0147.08895,934
6/13/201346.1347.6946.1247.462,054,802
6/12/201347.4247.5946.2046.381,912,076
6/11/201347.7848.1046.8346.861,506,957
6/10/201348.3648.6948.2248.531,053,590
6/7/201347.6748.5047.5348.401,586,621
6/6/201347.4047.7346.8347.371,060,623
6/5/201347.7848.0847.2247.281,950,522
6/4/201348.1348.2747.3747.982,088,345
6/3/201347.5049.1347.4048.253,611,362
5/31/201347.4647.8046.7846.781,857,122
5/30/201346.9648.0046.8147.701,250,330
5/29/201347.1147.6146.3646.751,508,579
5/28/201347.2047.8046.5447.521,235,012
5/24/201346.3646.7546.1646.61986,700
5/23/201346.5946.9546.3446.811,532,742
5/22/201347.9548.1446.6346.951,800,359
5/21/201347.9748.1247.7347.921,066,103
5/20/201347.8348.2547.6847.941,422,708
5/17/201347.7748.1147.7648.041,833,652
5/16/201348.1048.2547.4847.541,943,446
5/15/201347.2948.3747.2448.182,030,558
5/14/201346.8747.6846.8147.521,567,323
5/13/201346.9847.1146.5546.931,344,342
5/10/201347.1547.3946.7946.921,135,218
5/9/201346.5447.3946.5147.231,603,414
5/8/201345.8547.1045.6746.812,739,426
5/7/201346.2746.4045.6346.051,867,540
5/6/201346.1646.5045.8146.281,549,666
5/3/201346.0246.4545.8846.012,657,861
5/2/201345.9546.3645.4745.652,559,830
5/1/201345.9546.1445.4445.602,560,615
4/30/201345.5746.3945.4146.223,481,070
4/29/201345.7045.8745.4245.583,483,122
4/26/201345.4646.3845.1845.674,278,667
4/25/201344.0046.7244.0045.624,853,475
4/24/201342.4443.2442.4243.031,806,943
4/23/201342.2043.0041.9142.522,373,045
4/22/201341.6642.2740.6841.852,334,000
4/19/201341.3741.9240.8341.631,523,993
4/18/201341.8842.0041.1241.282,690,583
4/17/201341.3142.3441.2241.504,360,199
4/16/201340.5441.5239.9441.483,297,310
4/15/201341.4741.7040.3240.422,453,605
4/12/201342.4142.6041.3741.811,825,293
4/11/201342.6543.7742.5742.802,970,179
4/10/201341.4542.1441.1642.071,359,495
4/9/201341.3541.4940.7541.161,851,842
4/8/201340.8641.2840.3441.251,099,821
4/5/201340.6140.9640.0640.771,645,125
4/4/201340.4441.3040.2741.231,898,586
4/3/201340.8541.0940.1940.472,721,159
4/2/201340.9141.2040.4940.691,992,304
4/1/201341.3441.4240.7040.801,602,798
3/28/201340.9441.5440.7241.462,472,545
3/27/201340.8441.0040.4440.892,606,125
3/26/201341.0941.2840.8741.162,409,270
3/25/201340.8741.0640.6840.932,777,675
3/22/201340.7541.0140.4540.563,043,928
3/21/201340.7541.1440.4940.633,788,022
3/20/201341.2241.5140.9941.162,266,017
3/19/201341.1341.3240.4440.922,296,525
3/18/201341.1441.4540.8041.112,643,904
3/15/201342.3342.5541.0441.663,679,880
3/14/201342.3842.8442.3242.421,661,973
3/13/201342.4842.4841.7142.161,845,438
3/12/201342.3842.7441.8742.321,685,420
3/11/201342.6342.8542.2842.411,222,824
3/8/201343.1643.1642.4742.881,455,062
3/7/201343.1543.3942.6842.801,291,352
3/6/201343.4643.7842.9243.111,741,402
3/5/201342.9243.9242.7243.122,722,094
3/4/201342.4042.7541.9942.591,710,474
3/1/201342.0942.8441.6842.681,966,441
2/28/201342.5242.8642.2842.302,122,442
2/27/201341.6242.6941.4442.501,732,032
2/26/201341.0641.8540.9841.652,147,027
2/25/201342.1642.6740.8540.861,526,750
2/22/201340.7442.1840.7442.032,088,341
2/21/201342.0442.0540.7540.913,026,401
2/20/201342.8742.9841.8641.961,932,166
  • Showing 301-400 of 1,259 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center