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
4/12/201242.6143.5742.1943.423,309,090
4/11/201241.9342.8441.6242.593,292,100
4/10/201241.9642.3141.2341.412,897,920
4/9/201241.9942.1941.5641.961,882,690
4/5/201242.2542.7742.2542.482,318,200
4/4/201243.0443.1542.2842.433,932,920
4/3/201243.9444.4543.3543.562,366,760
4/2/201244.3844.5543.7444.172,230,570
3/30/201244.5544.9644.0144.622,744,430
3/29/201243.6744.3643.5044.231,834,600
3/28/201244.8045.2843.7443.883,998,910
3/27/201244.5645.2944.3244.914,227,330
3/26/201244.1144.6243.9744.492,641,960
3/23/201243.6843.8443.2543.822,752,580
3/22/201243.4843.8043.1843.452,834,470
3/21/201244.0844.5043.6643.752,922,520
3/20/201243.2244.1643.0344.083,813,530
3/19/201243.2343.8543.0843.582,472,080
3/16/201243.3743.6242.9843.283,186,870
3/15/201242.7643.4142.6543.303,256,220
3/14/201242.8043.2542.3842.583,242,460
3/13/201241.9942.9541.9142.943,565,430
3/12/201241.8541.8941.3741.721,817,530
3/9/201241.0742.0041.0741.952,568,430
3/8/201240.5041.2040.4741.102,183,480
3/7/201239.7740.5639.5740.263,688,540
3/6/201239.2039.6138.6239.545,726,240
3/5/201240.9640.9639.3739.507,152,080
3/2/201241.8141.9240.8941.043,545,810
3/1/201241.7642.1541.4741.744,453,440
2/29/201242.1442.1941.5441.704,318,400
2/28/201240.5242.1740.5042.134,561,420
2/27/201240.3540.9239.9140.652,586,520
2/24/201240.7541.0840.3140.562,627,200
2/23/201240.3540.6639.9340.502,228,590
2/22/201240.5440.9540.0040.462,136,650
2/21/201241.2041.3040.3140.584,053,700
2/17/201243.2243.3241.9141.982,702,740
2/16/201241.8243.0141.7642.952,092,690
2/15/201242.2042.5441.6241.752,162,020
2/14/201242.2442.5341.5541.912,630,100
2/13/201242.6242.7541.6542.361,668,790
2/10/201242.6042.7142.0942.331,808,780
2/9/201243.8143.9142.9343.113,142,670
2/8/201243.3343.9543.3043.622,377,820
2/7/201243.1943.4842.9243.382,425,740
2/6/201243.8843.9642.9343.233,242,620
2/3/201244.6145.0444.0744.195,039,330
2/2/201243.9844.6643.7544.514,061,300
2/1/201243.1444.1342.9643.975,232,590
1/31/201242.7243.1042.2642.593,570,220
1/30/201242.7542.8542.1442.473,188,800
1/27/201242.3443.2842.1043.105,268,570
1/26/201243.2044.4742.0842.297,867,580
1/25/201243.1243.7142.4943.556,518,330
1/24/201242.3043.4242.2243.355,652,820
1/23/201242.4342.4441.5942.143,277,910
1/20/201242.4142.6642.0642.234,432,840
1/19/201241.6943.0641.6142.326,746,850
1/18/201240.4341.6940.3341.646,448,210
1/17/201239.4640.4939.0140.076,079,130
1/13/201239.7239.7338.4838.504,124,270
1/12/201240.0040.0039.2839.883,463,110
1/11/201238.8739.9938.7839.895,039,180
1/10/201239.0539.4938.6939.004,263,560
1/9/201237.9639.0137.8838.714,425,270
1/6/201237.4337.9437.1037.843,353,780
1/5/201236.9037.4436.7537.373,585,510
1/4/201236.6736.9236.1536.652,827,470
1/3/201237.7237.7936.7036.752,728,690
12/30/201137.0037.4936.9637.021,716,420
12/29/201136.7737.1536.6037.051,480,400
12/28/201137.0437.3236.4036.601,886,820
12/27/201136.7337.8636.7037.112,384,540
12/23/201137.0237.0236.1236.931,752,110
12/22/201136.6737.1136.5836.754,269,790
12/21/201135.8536.7635.3236.715,825,440
12/20/201135.4436.4735.3636.058,333,360
12/19/201135.9436.1034.8134.865,316,500
12/16/201136.4936.4935.6935.927,842,770
12/15/201138.4338.5935.5036.1721,683,500
12/14/201140.0640.5139.2639.481,866,240
12/13/201142.3542.5640.0740.182,857,260
12/12/201142.0342.3541.3042.101,890,880
12/9/201141.9142.9141.1442.631,858,010
12/8/201142.5843.2741.6041.741,414,500
12/7/201142.5343.3142.1642.891,292,580
12/6/201142.9043.5042.4642.862,421,650
12/5/201142.7343.6742.4342.852,875,390
12/2/201141.9842.7341.6242.242,737,090
12/1/201140.8541.8740.7841.643,225,120
11/30/201138.6940.7938.5640.773,362,190
11/29/201138.0638.0737.4937.821,810,810
11/28/201137.6638.1637.3337.773,892,740
11/25/201136.7537.8136.5936.76955,694
11/23/201137.8638.0236.9636.971,432,920
11/22/201138.9139.1337.9538.031,758,520
11/21/201140.0040.0938.7538.993,735,800
11/18/201141.6241.8440.4540.483,386,080
11/17/201143.7543.7641.3741.603,179,480
Trading Center