$71.65 -1.01 (%) Lam Research Corp - NASDAQ

Oct. 2, 2014 | 10:40 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
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
12/20/201236.6436.8536.2436.592,051,523
12/19/201236.8337.1736.4936.502,517,443
12/18/201236.2936.9836.2136.862,628,224
12/17/201236.3436.9135.9636.283,596,071
12/14/201236.0936.6436.0936.372,431,694
12/13/201235.9536.5035.6836.242,162,015
12/12/201236.4736.7936.0036.052,125,413
12/11/201236.1336.6535.9936.352,852,526
12/10/201235.3036.1535.2836.051,655,329
12/7/201235.2435.6035.1135.461,624,296
12/6/201235.1835.4034.8835.102,138,355
12/5/201235.5135.5434.9335.262,724,166
12/4/201234.8135.5534.7035.512,612,923
12/3/201235.2835.4434.8034.861,797,227
11/30/201235.2435.4235.0535.123,750,513
11/29/201235.5135.7934.9935.161,958,577
11/28/201234.8135.4634.3435.422,226,305
11/27/201234.9035.4734.7234.912,106,693
11/26/201235.2135.7235.2135.252,402,795
11/23/201234.7935.6234.5635.341,029,762
11/21/201234.7034.7234.3134.502,674,451
11/20/201234.5634.6934.1334.553,277,049
11/19/201234.8935.2234.4734.682,886,352
11/16/201234.6634.7233.8834.524,410,383
11/15/201235.4835.5934.4034.623,787,774
11/14/201236.5336.5535.3535.412,004,301
11/13/201236.3036.7336.2136.311,638,193
11/12/201236.5136.9036.2836.681,968,882
11/9/201236.0236.9835.9336.432,843,751
11/8/201236.1236.5335.9435.942,882,097
11/7/201237.2737.2935.9536.173,773,070
11/6/201237.6338.1437.3337.694,800,038
11/5/201235.9637.1735.9036.842,570,073
11/2/201236.9036.9536.0536.063,298,924
11/1/201235.4936.9335.4636.923,108,243
10/31/201235.4535.7135.1535.401,929,942
10/26/201235.6735.9635.0235.363,944,522
10/25/201235.7435.9735.4535.683,408,040
10/24/201235.7135.9235.0335.453,559,270
10/23/201235.4335.7935.1235.533,223,786
10/22/201235.4036.0435.0935.854,502,951
10/19/201235.9336.0035.0535.374,653,346
10/18/201234.0036.7233.7536.0112,556,701
10/17/201233.1033.7433.0933.584,447,865
10/16/201232.8233.5432.6433.442,826,176
10/15/201232.4432.9632.3632.672,870,219
10/12/201232.5732.9932.4332.463,919,505
10/11/201232.2032.7931.9832.715,569,496
10/10/201232.0332.2131.7331.894,178,672
10/9/201232.0432.4731.8932.133,519,054
10/8/201232.0132.4431.8232.122,177,972
10/5/201231.9232.8131.9232.263,738,647
10/4/201231.8531.9131.3331.783,021,140
  • Showing 401-500 of 1,258 items
  • <<
  • ...
  • 4
  • 5
  • 6
  • ...
  • 13
  • >>
Trading Center