Lam Research Corp $52.11

down -0.26


16/4/2014 08:10 PM  |  NASDAQ : LRCX  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
9/4/201234.0934.1233.1833.632,868,270
8/31/201233.7034.3233.5034.133,058,220
8/30/201233.9634.0233.3933.392,919,830
8/29/201234.2834.3433.8234.152,202,820
8/28/201234.0034.3933.8434.241,641,220
8/27/201234.6134.6434.0134.062,216,150
8/24/201234.5834.8234.2934.622,094,700
8/23/201234.9234.9234.4234.551,530,530
8/22/201235.1235.2434.7734.992,586,790
8/21/201235.2735.7834.9735.122,751,580
8/20/201235.2435.4134.9235.232,801,680
8/17/201235.1035.5734.9035.212,888,960
8/16/201234.7835.3334.7535.192,245,090
8/15/201234.6135.0934.6134.891,609,490
8/14/201235.3135.5434.6934.832,457,880
8/13/201235.4935.5434.9435.271,311,170
8/10/201235.5935.8135.3035.541,579,040
8/9/201235.5235.9935.5235.562,670,730
8/8/201235.5435.7535.2535.561,479,070
8/7/201234.6935.8734.6935.713,111,890
8/6/201234.6434.8834.5734.622,146,090
8/3/201234.0534.8834.0434.572,621,790
8/2/201234.1034.7333.5133.673,088,030
8/1/201234.6534.7934.2734.422,815,810
7/31/201234.3134.7034.2034.412,374,400
7/30/201234.3834.8234.0034.204,912,460
7/27/201234.4334.6333.5334.145,293,920
7/26/201233.5334.5033.2434.376,292,940
7/25/201234.3834.9034.1034.243,183,760
7/24/201234.3034.6133.9534.192,767,520
7/23/201234.1134.5933.8634.453,159,440
7/20/201235.0035.0934.6434.802,294,440
7/19/201235.1935.4134.8235.182,195,890
7/18/201234.1035.2333.9435.034,586,790
7/17/201234.3034.3833.6734.183,272,250
7/16/201234.0134.3433.6534.182,330,240
7/13/201233.7634.3633.6934.232,795,430
7/12/201233.7233.9433.5033.754,429,580
7/11/201234.8434.8933.8934.004,989,740
7/10/201234.9835.4334.4734.745,232,570
7/9/201235.1335.6134.9335.176,139,120
7/6/201236.4536.6035.1235.507,740,420
7/5/201237.5937.7536.8536.983,031,170
7/3/201237.4237.8337.1837.821,428,630
7/2/201237.9837.9937.1437.631,650,580
6/29/201237.0737.8736.9437.743,623,900
6/28/201236.3236.3635.5636.323,048,510
6/27/201236.4436.8136.3136.562,889,300
6/26/201236.5936.9136.1536.214,460,450
6/25/201237.3537.5536.3236.442,476,610
6/22/201237.7238.3637.5637.954,403,660
6/21/201238.5038.9937.7537.803,319,390
6/20/201238.2038.9738.0638.754,137,610
6/19/201238.0238.3037.8138.142,218,700
6/18/201237.7138.2237.4937.573,322,340
6/15/201236.4037.8436.3837.764,367,680
6/14/201237.0637.0936.1836.535,013,260
6/13/201237.3637.3736.6736.913,671,570
6/12/201237.5037.8637.0837.353,168,550
6/11/201237.8438.3337.0737.152,390,930
6/8/201237.2737.8837.1837.623,740,890
6/7/201238.3538.7537.3837.433,083,340
6/6/201238.2438.6737.6938.225,400,740
6/5/201236.0237.5435.8437.326,142,290
6/4/201236.1336.7035.9335.9929,876,600
6/1/201236.5237.5136.0836.137,262,550
5/31/201237.6237.7636.8937.303,834,360
5/30/201238.4738.4737.7237.752,797,100
5/29/201238.6139.0038.1638.791,883,300
5/25/201237.6838.6837.6538.372,220,230
5/24/201238.2838.3737.2537.634,200,420
5/23/201237.5738.3537.4538.153,722,860
5/22/201238.3838.6637.8738.222,890,380
5/21/201237.7938.2037.4838.153,008,260
5/18/201237.8638.3237.4437.573,750,260
5/17/201238.8639.0737.7337.756,175,760
5/16/201239.9440.0638.7038.878,916,180
5/15/201241.1841.6040.7740.893,243,460
5/14/201240.8941.4740.4341.202,232,980
5/11/201240.9142.2040.4841.424,986,410
5/10/201240.7940.9839.9540.452,669,490
5/9/201239.5140.9539.2040.573,189,030
5/8/201239.8740.1838.6040.083,679,180
5/7/201240.0040.6140.0040.132,062,030
5/4/201240.6941.0840.0040.242,681,610
5/3/201241.9342.1541.0041.182,202,840
5/2/201241.7642.1441.5941.991,960,530
5/1/201241.7542.3641.6142.192,042,420
4/30/201241.9542.0141.6341.671,417,430
4/27/201241.5042.1540.5942.072,890,910
4/26/201240.6741.8840.5941.723,084,350
4/25/201240.5240.8640.0740.671,989,190
4/24/201239.8640.2239.8140.002,314,470
4/23/201239.9540.0339.4939.902,554,420
4/20/201241.5241.5440.3040.393,019,850
4/19/201241.7342.5941.3041.442,708,570
4/18/201241.8142.1641.1042.043,471,060
4/17/201242.2443.1442.2442.781,911,910
4/16/201242.5542.6041.9142.152,002,940
4/13/201243.2043.3242.1542.182,599,620
Trading Center