$79.96 +1.63 (%) Lam Research Corp - NASDAQ

Dec. 18, 2014 | 02:20 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
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
5/11/201240.9142.2040.4841.424,986,410
5/10/201240.7940.9839.9540.452,669,490
5/9/201239.5140.9539.2040.573,189,029
5/8/201239.8740.1838.6040.083,679,183
5/7/201240.0040.6140.0040.132,062,027
5/4/201240.6941.0840.0040.242,681,607
5/3/201241.9342.1541.0041.182,202,837
5/2/201241.7642.1441.5941.991,960,529
5/1/201241.7542.3641.6142.192,042,421
4/30/201241.9542.0141.6341.671,417,427
4/27/201241.5042.1540.5942.072,890,911
4/26/201240.6741.8840.5941.723,084,354
4/25/201240.5240.8640.0740.671,989,192
4/24/201239.8640.2239.8140.002,314,466
4/23/201239.9540.0339.4939.902,554,416
4/20/201241.5241.5440.3040.393,019,853
4/19/201241.7342.5941.3041.442,708,573
4/18/201241.8142.1641.1042.043,471,062
4/17/201242.2443.1442.2442.781,911,910
4/16/201242.5542.6041.9142.152,002,945
4/13/201243.2043.3242.1542.182,599,622
4/12/201242.6143.5742.1943.423,309,087
4/11/201241.9342.8441.6242.593,292,105
4/10/201241.9642.3141.2341.412,897,915
4/9/201241.9942.1941.5641.961,882,691
4/5/201242.2542.7742.2542.482,318,195
4/4/201243.0443.1542.2842.433,932,925
4/3/201243.9444.4543.3543.562,366,764
4/2/201244.3844.5543.7444.172,230,572
3/30/201244.5544.9644.0144.622,744,426
3/29/201243.6744.3643.5044.231,834,604
3/28/201244.8045.2843.7443.883,998,911
3/27/201244.5645.2944.3244.914,227,330
3/26/201244.1144.6243.9744.492,641,962
3/23/201243.6843.8443.2543.822,752,585
3/22/201243.4843.8043.1843.452,834,467
3/21/201244.0844.5043.6643.752,922,515
3/20/201243.2244.1643.0344.083,813,534
3/19/201243.2343.8543.0843.582,472,084
3/16/201243.3743.6242.9843.283,186,874
3/15/201242.7643.4142.6543.303,256,223
3/14/201242.8043.2542.3842.583,242,459
3/13/201241.9942.9541.9142.943,565,427
3/12/201241.8541.8941.3741.721,817,530
3/9/201241.0742.0041.0741.952,568,431
3/8/201240.5041.2040.4741.102,183,480
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center