$79.27 +2.45 (%) Lam Research Corp - NASDAQ

May. 24, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
3/17/201579.5079.5978.5178.98950,251
3/16/201579.2479.9679.0079.89999,750
3/13/201577.5578.8677.1278.711,828,575
3/12/201577.7878.1477.0777.722,109,162
3/11/201578.2479.0578.0978.271,395,809
3/10/201580.0580.5777.9677.962,088,861
3/9/201579.9580.9279.7880.781,318,369
3/6/201580.2580.8479.7380.171,390,853
3/5/201581.1681.7780.2380.771,292,201
3/4/201581.1781.6380.6080.871,248,670
3/3/201583.6384.1681.5781.792,655,893
3/2/201583.0584.4882.9784.481,110,541
2/27/201583.2083.2882.2282.461,326,793
2/26/201583.4684.3482.9683.38981,146
2/25/201584.1784.4983.2583.531,266,727
2/24/201583.2584.3082.7884.231,850,824
2/23/201583.5483.8082.5983.181,007,707
2/20/201582.9284.2582.6283.842,541,413
2/19/201581.6783.2181.6383.071,092,580
2/18/201582.0082.3881.4281.92879,397
2/17/201582.2382.3781.1281.911,233,136
2/13/201581.3782.2481.1382.211,835,024
2/12/201580.7581.1180.2681.111,568,357
2/11/201580.5880.7680.1580.601,968,195
2/10/201578.3680.8577.9980.582,413,450
2/9/201577.7177.9976.9877.681,616,679
2/6/201578.0579.4577.7978.141,313,860
2/5/201577.7678.1977.3278.031,729,811
2/4/201577.5278.3276.9877.442,113,106
2/3/201576.8777.6676.3677.632,184,107
2/2/201576.7677.0175.0076.662,222,104
1/30/201578.9979.4276.3876.443,462,940
1/29/201580.0082.1677.5679.873,264,780
1/28/201581.0481.8979.6079.722,380,563
1/27/201580.1080.9479.7480.151,457,317
1/26/201580.5981.2679.6981.181,641,190
1/23/201579.6080.6078.7480.422,102,453
1/22/201580.3080.9278.6380.861,603,227
1/21/201578.5880.7277.8780.041,933,916
1/20/201577.9278.8477.0578.501,531,056
1/16/201576.4877.9276.2677.582,313,501
1/15/201576.6977.8176.3976.682,147,706
1/14/201575.5376.6575.4976.051,350,720
1/13/201578.0978.8875.6876.561,653,168
1/12/201579.5079.5077.1177.312,154,337
1/9/201579.4280.3379.2079.731,461,792
1/8/201578.2879.6878.0079.581,878,563
1/7/201577.2978.4377.0577.571,508,487
1/6/201578.5678.7376.4077.172,350,490
1/5/201579.2779.3978.2278.481,440,829
1/2/201579.8780.1978.8479.45836,331
12/31/201480.3680.7079.2679.34997,453
12/30/201480.1680.7979.5979.941,178,212
12/29/201480.8481.4280.4980.65677,189
12/26/201481.3181.6780.9280.96518,457
12/24/201481.6581.9481.0481.13666,197
12/23/201482.3182.6681.3281.572,198,206
12/22/201480.8081.8380.8081.551,642,938
12/19/201480.9181.5279.7880.506,278,996
12/18/201480.5680.9879.2880.821,802,551
12/17/201477.0378.3676.3378.332,283,692
12/16/201477.8379.3576.8476.842,223,305
12/15/201479.1280.2177.4478.332,792,124
12/12/201479.5679.9778.3478.381,753,791
12/11/201479.9881.0079.5079.801,476,618
12/10/201481.9282.1479.5579.702,563,294
12/9/201481.5482.3580.3782.282,033,972
12/8/201484.2484.2781.6682.371,741,764
12/5/201484.1884.7083.7884.30933,731
12/4/201484.1485.7083.5784.201,749,078
12/3/201482.8384.6382.7784.201,593,738
12/2/201481.5982.4681.1482.331,085,083
12/1/201482.0082.8781.3081.711,280,124
11/28/201482.4683.4081.9082.64884,329
11/26/201481.0382.2780.9782.191,115,028
11/25/201480.2881.2980.2480.971,585,328
11/24/201478.7881.3178.7879.992,052,674
11/21/201479.5779.6878.3578.651,472,245
11/20/201478.0078.9177.9278.641,411,856
11/19/201479.4779.6978.0478.511,112,561
11/18/201477.9879.7477.9779.291,350,032
11/17/201479.4179.5077.0777.792,211,469
11/14/201478.7580.0078.4079.811,624,542
11/13/201479.2479.9978.4878.851,726,598
11/12/201479.3879.7578.5578.971,568,245
11/11/201480.1181.2879.7979.98835,610
11/10/201479.0080.0478.9979.921,638,594
11/7/201479.6779.7177.8178.93999,904
11/6/201479.7980.1879.2079.59997,737
11/5/201479.9880.1678.7079.741,374,474
11/4/201479.0580.4678.7279.341,849,372
11/3/201477.7479.7277.6579.141,454,334
10/31/201477.2478.3777.1077.862,167,598
10/30/201475.6876.2674.8676.051,811,409
10/29/201475.6075.9575.3175.801,805,814
10/28/201475.5675.7775.1275.721,624,275
10/27/201475.4875.9574.7275.061,550,094
10/24/201476.4176.6775.2675.561,897,181
10/23/201472.3876.4372.3875.643,969,539
10/22/201473.3173.7171.6771.872,846,397
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center