$76.99 -0.76 (%) Lam Research Corp - NASDAQ

Jul. 29, 2015 | 11:20 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
10/9/201474.0474.3572.2372.561,913,535
10/8/201473.3174.4972.4374.411,591,489
10/7/201474.2974.8073.1673.161,789,587
10/6/201473.5375.7173.4674.843,457,307
10/3/201472.6373.3872.3272.741,425,662
10/2/201472.4472.7170.8072.292,472,713
10/1/201474.6974.8872.5972.661,876,213
9/30/201475.2975.4874.3074.701,000,335
9/29/201474.6475.6974.3775.231,128,763
9/26/201475.0275.5474.5675.211,375,997
9/25/201475.5075.5074.0074.681,882,582
9/24/201474.6975.8974.6975.551,617,354
9/23/201475.1275.4774.2574.401,231,318
9/22/201475.7175.7474.7074.951,586,508
9/19/201477.0477.3575.9475.951,747,322
9/18/201475.6276.9175.2176.771,994,807
9/17/201473.7075.7273.7075.402,898,593
9/16/201472.0074.1671.3574.092,378,399
9/15/201472.1672.4071.4572.131,570,101
9/12/201472.6372.6471.5871.65987,876
9/11/201471.7472.8071.6272.621,771,875
9/10/201471.7073.0071.4271.981,697,628
9/9/201471.7072.3571.6171.812,025,019
9/8/201471.6572.8871.5071.961,018,491
9/5/201471.3371.9971.1871.97495,892
9/4/201471.9172.5871.4271.461,210,068
9/3/201471.7072.1771.1471.901,213,373
9/2/201472.1072.4571.3971.571,304,418
8/29/201472.1672.4471.1571.911,088,580
8/28/201471.1771.9170.3671.87931,757
8/27/201471.2471.5070.9371.27910,734
8/26/201471.8372.1570.9270.991,546,666
8/25/201471.9472.1071.3171.78580,407
8/22/201471.9972.3471.4171.51711,666
8/21/201471.5272.1371.3472.00945,541
8/20/201470.9271.8470.8171.63954,240
8/19/201470.8171.5470.7271.111,359,535
8/18/201470.0070.7369.3170.671,380,353
8/15/201469.0970.1768.5169.652,570,842
8/14/201468.7669.2668.4168.621,058,541
8/13/201468.7369.3468.5168.811,070,224
8/12/201468.9769.2268.0168.521,332,938
8/11/201468.6370.0668.6369.171,560,877
8/8/201467.9068.3967.5068.331,260,934
8/7/201469.9870.2567.5167.692,527,376
8/6/201469.1670.6069.0069.721,850,032
8/5/201469.4270.1568.8869.331,356,197
8/4/201469.8570.5869.1769.831,644,881
8/1/201469.5670.2569.0069.992,776,611
7/31/201467.9472.9266.7070.006,982,536
7/30/201469.2969.9167.4767.893,535,447
7/29/201469.4170.1468.7168.801,402,640
7/28/201469.7469.8168.0569.131,526,312
7/25/201469.3369.5568.0469.514,495,022
7/24/201470.9370.9969.7469.901,913,150
7/23/201471.6871.6970.1770.672,050,316
7/22/201472.1472.2871.3171.581,603,319
7/21/201471.6872.4171.2171.951,105,697
7/18/201470.8871.7570.5771.701,477,164
7/17/201470.8971.3770.4270.721,533,361
7/16/201471.4472.2570.7971.152,827,041
7/15/201471.6772.0370.6671.151,822,169
7/14/201472.0072.0071.1671.631,445,134
7/11/201471.2071.5670.7271.531,167,837
7/10/201470.3771.5069.9071.091,775,787
7/9/201469.6971.8369.6971.523,478,001
7/8/201468.4670.6667.5569.673,765,140
7/7/201468.8869.3068.1668.611,351,414
7/3/201469.0869.4768.8969.011,367,139
7/2/201468.2468.9568.2168.701,024,974
7/1/201468.0069.1267.9068.621,777,013
6/30/201467.1967.9966.8267.581,461,212
6/27/201466.4667.2966.3766.951,509,117
6/26/201466.8966.9365.9266.50852,070
6/25/201466.4766.8465.8866.581,325,206
6/24/201467.2367.4766.3466.471,378,459
6/23/201466.9267.8566.8267.571,583,491
6/20/201466.3667.1466.0966.312,390,960
6/19/201466.6466.8965.5866.091,715,831
6/18/201466.8066.8065.8566.541,088,375
6/17/201466.3166.8966.1066.641,271,222
6/16/201465.2066.6965.2066.491,581,420
6/13/201465.6966.2565.0765.701,497,499
6/12/201465.2965.9365.0565.521,412,472
6/11/201464.9565.5064.8165.431,178,524
6/10/201464.7865.2964.6365.211,299,460
6/9/201465.3365.7564.9665.041,359,501
6/6/201465.1765.3864.8565.001,329,063
6/5/201464.7965.3664.0265.021,696,118
6/4/201464.4465.0764.3164.562,274,925
6/3/201462.4764.7462.2564.654,433,653
6/2/201462.2562.7161.7762.311,530,529
5/30/201461.7662.2261.3062.041,192,709
5/29/201461.8261.9061.3261.781,776,612
5/28/201461.9862.1161.5161.751,411,085
5/27/201460.4961.8260.4761.812,400,626
5/23/201459.5560.9559.3360.612,286,550
5/22/201459.6059.9759.1159.201,564,082
5/21/201459.0659.7058.9359.451,872,616
5/20/201458.7959.2358.3558.841,242,642
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!