$102.40 +1.91 (%) Lam Research Corp - NASDAQ

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
12/10/201481.9282.1479.5579.702,563,294
12/9/201481.5482.3580.3782.282,033,972
12/8/201484.2484.2781.6682.371,741,764
12/5/201484.1884.7083.7884.30933,731
12/4/201484.1485.7083.5784.201,749,078
12/3/201482.8384.6382.7784.201,593,738
12/2/201481.5982.4681.1482.331,085,083
12/1/201482.0082.8781.3081.711,280,124
11/28/201482.4683.4081.9082.64884,329
11/26/201481.0382.2780.9782.191,115,028
11/25/201480.2881.2980.2480.971,585,328
11/24/201478.7881.3178.7879.992,052,674
11/21/201479.5779.6878.3578.651,472,245
11/20/201478.0078.9177.9278.641,411,856
11/19/201479.4779.6978.0478.511,112,561
11/18/201477.9879.7477.9779.291,350,032
11/17/201479.4179.5077.0777.792,211,469
11/14/201478.7580.0078.4079.811,624,542
11/13/201479.2479.9978.4878.851,726,598
11/12/201479.3879.7578.5578.971,568,245
11/11/201480.1181.2879.7979.98835,610
11/10/201479.0080.0478.9979.921,638,594
11/7/201479.6779.7177.8178.93999,904
11/6/201479.7980.1879.2079.59997,737
11/5/201479.9880.1678.7079.741,374,474
11/4/201479.0580.4678.7279.341,849,372
11/3/201477.7479.7277.6579.141,454,334
10/31/201477.2478.3777.1077.862,167,598
10/30/201475.6876.2674.8676.051,811,409
10/29/201475.6075.9575.3175.801,805,814
10/28/201475.5675.7775.1275.721,624,275
10/27/201475.4875.9574.7275.061,550,094
10/24/201476.4176.6775.2675.561,897,181
10/23/201472.3876.4372.3875.643,969,539
10/22/201473.3173.7171.6771.872,846,397
10/21/201471.6173.7270.3373.203,313,468
10/20/201469.3471.3368.5971.321,838,781
10/17/201470.4671.1668.9669.191,817,492
10/16/201468.6870.0968.4169.692,240,978
10/15/201466.5770.1466.5169.943,863,437
10/14/201466.4468.0866.4467.732,293,681
10/13/201467.7268.6065.8966.043,670,416
10/10/201471.8171.8165.7865.918,072,592
10/9/201474.0474.3572.2372.561,913,535
10/8/201473.3174.4972.4374.411,591,489
10/7/201474.2974.8073.1673.161,789,587
10/6/201473.5375.7173.4674.843,457,307
10/3/201472.6373.3872.3272.741,425,662
10/2/201472.4472.7170.8072.292,472,713
10/1/201474.6974.8872.5972.661,876,213
9/30/201475.2975.4874.3074.701,000,335
9/29/201474.6475.6974.3775.231,128,763
9/26/201475.0275.5474.5675.211,375,997
9/25/201475.5075.5074.0074.681,882,582
9/24/201474.6975.8974.6975.551,617,354
9/23/201475.1275.4774.2574.401,231,318
9/22/201475.7175.7474.7074.951,586,508
9/19/201477.0477.3575.9475.951,747,322
9/18/201475.6276.9175.2176.771,994,807
9/17/201473.7075.7273.7075.402,898,593
9/16/201472.0074.1671.3574.092,378,399
9/15/201472.1672.4071.4572.131,570,101
9/12/201472.6372.6471.5871.65987,876
9/11/201471.7472.8071.6272.621,771,875
9/10/201471.7073.0071.4271.981,697,628
9/9/201471.7072.3571.6171.812,025,019
9/8/201471.6572.8871.5071.961,018,491
9/5/201471.3371.9971.1871.97495,892
9/4/201471.9172.5871.4271.461,210,068
9/3/201471.7072.1771.1471.901,213,373
9/2/201472.1072.4571.3971.571,304,418
8/29/201472.1672.4471.1571.911,088,580
8/28/201471.1771.9170.3671.87931,757
8/27/201471.2471.5070.9371.27910,734
8/26/201471.8372.1570.9270.991,546,666
8/25/201471.9472.1071.3171.78580,407
8/22/201471.9972.3471.4171.51711,666
8/21/201471.5272.1371.3472.00945,541
8/20/201470.9271.8470.8171.63954,240
8/19/201470.8171.5470.7271.111,359,535
8/18/201470.0070.7369.3170.671,380,353
8/15/201469.0970.1768.5169.652,570,842
8/14/201468.7669.2668.4168.621,058,541
8/13/201468.7369.3468.5168.811,070,224
8/12/201468.9769.2268.0168.521,332,938
8/11/201468.6370.0668.6369.171,560,877
8/8/201467.9068.3967.5068.331,260,934
8/7/201469.9870.2567.5167.692,527,376
8/6/201469.1670.6069.0069.721,850,032
8/5/201469.4270.1568.8869.331,356,197
8/4/201469.8570.5869.1769.831,644,881
8/1/201469.5670.2569.0069.992,776,611
7/31/201467.9472.9266.7070.006,982,536
7/30/201469.2969.9167.4767.893,535,447
7/29/201469.4170.1468.7168.801,402,640
7/28/201469.7469.8168.0569.131,526,312
7/25/201469.3369.5568.0469.514,495,022
7/24/201470.9370.9969.7469.901,913,150
7/23/201471.6871.6970.1770.672,050,316
7/22/201472.1472.2871.3171.581,603,319
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center