$92.69 -1.19 (%) Lam Research Corp - NASDAQ

Aug. 24, 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
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
7/22/201576.5676.8875.0676.481,419,773
7/21/201577.0078.2376.8477.371,267,402
7/20/201577.9378.2376.9877.08970,247
7/17/201577.5177.5476.9077.261,661,362
7/16/201579.3479.5975.5177.353,876,923
7/15/201579.8880.2578.7579.492,004,703
7/14/201579.5080.7378.1079.853,866,964
7/13/201579.0079.7877.9679.272,219,985
7/10/201578.2378.8977.6778.531,825,778
7/9/201579.8580.3777.5977.631,850,126
7/8/201579.5679.9877.7477.952,307,956
7/7/201580.8980.9677.7380.162,864,302
7/6/201582.2283.4880.8881.143,065,189
7/2/201582.4583.3081.9483.231,520,819
7/1/201582.9284.1381.8282.271,843,678
6/30/201581.2082.1280.8481.351,707,624
6/29/201581.8382.0779.9680.201,688,621
6/26/201583.2484.2682.3782.863,109,553
6/25/201583.6184.3483.2083.731,458,327
6/24/201583.5983.8982.9783.211,090,988
6/23/201583.6384.2483.3483.781,204,018
6/22/201583.7784.2382.7983.671,120,481
6/19/201583.9984.3983.1983.231,809,143
6/18/201582.6284.1582.5283.871,511,801
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center