$79.70 +1.37 (%) Lam Research Corp - NASDAQ

Dec. 18, 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
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
10/3/201232.0932.2531.5531.753,680,258
10/2/201231.7032.1431.6232.104,410,391
10/1/201231.7932.3631.4531.574,355,774
9/28/201231.6932.1331.3631.784,650,176
9/27/201231.5032.0731.1931.782,941,036
9/26/201231.9031.9931.1731.304,451,456
9/25/201232.7032.9431.8331.843,743,337
9/24/201232.5632.8832.4232.503,181,439
9/21/201232.8733.0432.6532.915,880,691
9/20/201232.7332.8132.4732.643,985,119
9/19/201232.5533.0031.9332.858,564,952
9/18/201233.9334.0133.6533.702,620,055
9/17/201234.4034.4233.8834.061,925,318
9/14/201233.9034.7333.8934.354,611,997
9/13/201233.6334.0033.2933.916,149,844
9/12/201234.2634.3933.7133.782,806,469
9/11/201234.2534.4634.0034.072,344,953
9/10/201234.6535.0834.2834.332,229,373
9/7/201233.8934.9933.7834.723,030,788
9/6/201233.4934.5333.2734.293,243,775
9/5/201233.5133.7033.1733.264,077,732
9/4/201234.0934.1233.1833.632,868,273
8/31/201233.7034.3233.5034.133,058,220
8/30/201233.9634.0233.3933.392,919,833
8/29/201234.2834.3433.8234.152,202,818
8/28/201234.0034.3933.8434.241,641,223
8/27/201234.6134.6434.0134.062,216,150
8/24/201234.5834.8234.2934.622,094,704
8/23/201234.9234.9234.4234.551,530,532
8/22/201235.1235.2434.7734.992,586,793
8/21/201235.2735.7834.9735.122,751,583
8/20/201235.2435.4134.9235.232,801,678
8/17/201235.1035.5734.9035.212,888,965
8/16/201234.7835.3334.7535.192,245,088
8/15/201234.6135.0934.6134.891,609,494
8/14/201235.3135.5434.6934.832,457,882
8/13/201235.4935.5434.9435.271,311,168
8/10/201235.5935.8135.3035.541,579,045
8/9/201235.5235.9935.5235.562,670,728
8/8/201235.5435.7535.2535.561,479,072
8/7/201234.6935.8734.6935.713,111,892
8/6/201234.6434.8834.5734.622,146,090
8/3/201234.0534.8834.0434.572,621,793
8/2/201234.1034.7333.5133.673,088,033
8/1/201234.6534.7934.2734.422,815,808
7/31/201234.3134.7034.2034.412,374,397
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center