Lam Research Corp $69.51

down -0.39


25/7/2014 04:34 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
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
2/19/201342.6543.2242.5742.741,567,750
2/15/201343.0043.0042.3242.501,786,335
2/14/201342.8643.3542.6242.902,067,568
2/13/201342.9843.3842.7142.932,662,636
2/12/201342.8942.8942.3842.842,663,455
2/11/201342.7142.8542.3042.711,122,675
2/8/201342.5243.1242.4442.611,429,200
2/7/201342.3242.5241.9042.391,887,451
2/6/201342.2742.7641.9742.572,169,686
2/5/201342.1142.6942.0142.592,759,714
2/4/201341.4642.7641.4141.963,948,368
2/1/201341.3842.0041.3741.721,989,977
1/31/201341.7841.9541.0441.141,566,713
1/30/201341.6341.9941.5241.641,666,827
1/29/201341.5441.8241.0341.732,096,767
1/28/201341.5942.2441.5441.743,342,786
1/25/201339.9742.1239.9141.845,572,051
1/24/201339.6840.1938.6739.523,701,919
1/23/201340.2740.4239.6540.102,599,740
1/22/201340.0940.2739.7540.082,084,247
1/18/201340.1341.2239.8740.124,485,357
1/17/201338.3640.2338.3640.074,480,977
1/16/201337.9838.3837.9838.321,219,303
1/15/201337.9238.4437.8938.082,020,878
1/14/201338.2538.6137.7838.221,442,687
1/11/201337.9338.4637.9338.441,684,837
1/10/201337.7538.2837.6237.851,638,812
1/9/201337.1037.3637.0537.291,467,010
1/8/201337.5037.7236.9236.981,701,127
1/7/201337.7737.9237.3537.571,693,126
1/4/201338.0538.3137.9638.071,683,459
1/3/201338.0638.4637.5937.983,413,371
1/2/201337.0238.7636.8438.734,288,987
12/31/201235.7136.2435.3236.132,071,387
12/28/201235.7936.3135.6435.671,397,189
12/27/201236.4236.4535.5435.982,318,730
12/26/201236.9537.0036.3736.451,423,977
12/24/201236.1037.1835.9736.951,524,549
12/21/201236.0836.5035.8136.249,064,970
Trading Center