$72.29 -0.37 (%) Lam Research Corp - NASDAQ

Oct. 2, 2014 | 01:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
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
7/30/201234.3834.8234.0034.204,912,455
7/27/201234.4334.6333.5334.145,293,920
7/26/201233.5334.5033.2434.376,292,939
7/25/201234.3834.9034.1034.243,183,760
7/24/201234.3034.6133.9534.192,767,521
7/23/201234.1134.5933.8634.453,159,445
7/20/201235.0035.0934.6434.802,294,441
7/19/201235.1935.4134.8235.182,195,888
7/18/201234.1035.2333.9435.034,586,788
7/17/201234.3034.3833.6734.183,272,246
7/16/201234.0134.3433.6534.182,330,236
7/13/201233.7634.3633.6934.232,795,428
7/12/201233.7233.9433.5033.754,429,585
7/11/201234.8434.8933.8934.004,989,736
7/10/201234.9835.4334.4734.745,232,569
7/9/201235.1335.6134.9335.176,139,117
7/6/201236.4536.6035.1235.507,740,422
7/5/201237.5937.7536.8536.983,031,172
7/3/201237.4237.8337.1837.821,428,629
7/2/201237.9837.9937.1437.631,650,575
6/29/201237.0737.8736.9437.743,623,900
6/28/201236.3236.3635.5636.323,048,506
6/27/201236.4436.8136.3136.562,889,299
6/26/201236.5936.9136.1536.214,460,447
6/25/201237.3537.5536.3236.442,476,614
6/22/201237.7238.3637.5637.954,403,658
6/21/201238.5038.9937.7537.803,319,389
6/20/201238.2038.9738.0638.754,137,608
6/19/201238.0238.3037.8138.142,218,695
6/18/201237.7138.2237.4937.573,322,344
6/15/201236.4037.8436.3837.764,367,681
6/14/201237.0637.0936.1836.535,013,257
6/13/201237.3637.3736.6736.913,671,568
6/12/201237.5037.8637.0837.353,168,547
6/11/201237.8438.3337.0737.152,390,933
6/8/201237.2737.8837.1837.623,740,890
6/7/201238.3538.7537.3837.433,083,343
6/6/201238.2438.6737.6938.225,400,743
6/5/201236.0237.5435.8437.326,142,293
6/4/201236.1336.7035.9335.9929,876,582
6/1/201236.5237.5136.0836.137,262,546
5/31/201237.6237.7636.8937.303,834,358
5/30/201238.4738.4737.7237.752,797,100
5/29/201238.6139.0038.1638.791,883,301
5/25/201237.6838.6837.6538.372,220,229
5/24/201238.2838.3737.2537.634,200,422
5/23/201237.5738.3537.4538.153,722,856
5/22/201238.3838.6637.8738.222,890,384
5/21/201237.7938.2037.4838.153,008,263
5/18/201237.8638.3237.4437.573,750,258
5/17/201238.8639.0737.7337.756,175,757
5/16/201239.9440.0638.7038.878,916,182
5/15/201241.1841.6040.7740.893,243,455
5/14/201240.8941.4740.4341.202,232,978
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center