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
11/16/201144.2845.0843.8743.962,347,780
11/15/201144.3445.4844.2345.012,545,780
11/14/201144.9545.2044.2544.552,419,890
11/11/201142.8845.0442.6444.882,554,300
11/10/201142.5842.7941.6942.331,607,510
11/9/201142.5042.6841.6841.912,546,230
11/8/201144.1144.4342.9943.422,767,550
11/7/201143.6743.7442.5843.631,388,950
11/4/201143.3844.2442.8743.831,931,890
11/3/201142.8143.9141.8643.731,531,910
11/2/201142.4642.9641.9642.501,680,610
11/1/201141.8342.9441.5442.192,517,290
10/31/201143.6843.8842.6242.992,404,950
10/28/201143.5744.3843.2244.321,941,000
10/27/201143.4944.2643.0743.833,224,140
10/26/201142.7142.9840.9341.673,064,180
10/25/201142.2443.3342.1542.424,558,700
10/24/201140.9842.5940.7442.443,231,400
10/21/201140.5941.2340.2540.612,200,150
10/20/201140.0440.3038.0040.117,975,100
10/19/201143.3643.3642.4242.632,356,100
10/18/201143.1743.7642.1943.512,372,280
10/17/201143.6543.7542.5442.721,810,150
10/14/201144.2644.2642.9043.812,133,030
10/13/201143.0744.1143.0543.952,040,050
10/12/201142.8944.0742.8043.484,314,750
10/11/201142.2842.8041.8342.372,576,100
10/10/201141.3242.4841.0142.422,066,310
10/7/201140.9641.3540.2940.822,423,440
10/6/201139.7841.0339.2740.753,676,440
10/5/201138.7240.1337.7539.972,758,740
10/4/201136.0638.5336.0638.493,913,610
10/3/201137.7438.3436.5236.663,061,220
9/30/201137.8838.7837.5337.982,778,430
9/29/201138.5439.1737.4438.322,131,880
9/28/201139.3639.5137.8037.862,427,300
9/27/201138.7040.1238.3539.092,537,590
9/26/201137.5938.3036.3938.263,995,110
9/23/201136.6537.4136.2436.903,120,940
9/22/201137.0537.5236.1836.893,905,560
9/21/201138.7639.2038.1238.132,724,370
9/20/201138.5039.0838.1038.962,989,190
9/19/201138.6238.9937.5538.514,828,630
9/16/201139.5640.1339.4639.752,434,280
9/15/201140.1740.7739.2939.573,528,720
9/14/201138.4640.3838.3639.834,850,200
9/13/201137.3938.3937.1238.292,922,520
9/12/201136.5537.3736.3837.193,792,190
9/9/201136.6737.9036.5237.183,995,340
9/8/201137.0337.7236.4336.802,920,020
9/7/201136.1837.5636.0437.232,532,360
9/6/201135.0435.6234.9235.552,545,560
9/2/201136.2936.8035.9636.222,056,770
9/1/201137.4837.5236.5036.582,253,050
8/31/201138.0638.3036.9137.163,141,390
8/30/201138.4738.6237.5537.742,488,720
8/29/201137.8438.9637.7138.741,807,390
8/26/201136.0337.5635.7237.301,571,630
8/25/201137.1137.6936.1036.382,236,450
8/24/201137.2737.6036.6537.521,887,340
8/23/201136.0337.5735.9737.402,692,670
8/22/201136.8336.9835.7335.861,944,480
8/19/201135.7936.8735.7535.992,210,860
8/18/201137.4137.4935.9436.142,510,130
8/17/201138.8339.3938.0938.342,052,490
8/16/201139.4839.8038.5338.742,505,900
8/15/201138.9639.8338.8439.832,011,350
8/12/201138.7639.2938.0438.733,378,910
8/11/201136.7539.0236.7538.633,794,290
8/10/201136.1837.8235.8036.493,646,010
8/9/201136.8237.0935.0337.025,230,670
8/8/201135.7836.9635.2535.383,955,700
8/5/201138.1039.1136.1737.204,572,510
8/4/201139.3339.6237.5337.574,403,700
8/3/201139.7740.1939.0039.892,096,200
8/2/201140.3540.6139.4939.593,254,020
8/1/201141.5541.7740.3640.753,455,640
7/29/201142.0542.3040.8040.884,531,140
7/28/201140.7442.9540.6942.634,436,240
7/27/201143.3543.3941.9742.222,727,630
7/26/201143.8644.5943.7043.831,551,110
7/25/201143.8344.3343.4944.021,672,950
7/22/201143.0344.4542.9744.261,713,380
7/21/201142.4043.5741.7643.142,319,090
7/20/201142.3142.6742.1042.131,539,660
7/19/201141.7342.5541.7142.371,477,460
7/18/201141.8942.0840.7841.412,423,290
7/15/201141.9642.1641.3542.061,685,020
7/14/201142.7243.1041.5441.853,028,410
7/13/201142.5743.4442.2342.682,698,850
7/12/201144.2044.4041.9042.615,877,970
7/11/201144.8446.2744.4144.864,422,590
7/8/201144.3444.4343.7544.172,041,350
7/7/201143.6445.1243.6044.742,900,090
7/6/201144.2844.3143.0443.233,125,610
7/5/201145.2945.4244.2344.531,676,850
7/1/201143.3445.6543.9045.271,537,410
6/30/201143.3444.5643.3444.281,732,890
6/29/201143.5043.9843.0943.271,716,650
6/28/201143.4243.5143.0943.421,168,570
Trading Center