Lam Research Corp $71.11

up +0.44


19/8/2014 04:00 PM  |  NASDAQ : LRCX  
Industries : Electronics / Semiconductor Equipment & Materials
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
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
3/7/201239.7740.5639.5740.263,688,536
3/6/201239.2039.6138.6239.545,726,239
3/5/201240.9640.9639.3739.507,152,075
3/2/201241.8141.9240.8941.043,545,806
3/1/201241.7642.1541.4741.744,453,443
2/29/201242.1442.1941.5441.704,318,396
2/28/201240.5242.1740.5042.134,561,420
2/27/201240.3540.9239.9140.652,586,516
2/24/201240.7541.0840.3140.562,627,195
2/23/201240.3540.6639.9340.502,228,593
2/22/201240.5440.9540.0040.462,136,646
2/21/201241.2041.3040.3140.584,053,700
2/17/201243.2243.3241.9141.982,702,737
2/16/201241.8243.0141.7642.952,092,692
2/15/201242.2042.5441.6241.752,162,019
2/14/201242.2442.5341.5541.912,630,099
2/13/201242.6242.7541.6542.361,668,787
2/10/201242.6042.7142.0942.331,808,778
2/9/201243.8143.9142.9343.113,142,674
2/8/201243.3343.9543.3043.622,377,816
2/7/201243.1943.4842.9243.382,425,738
2/6/201243.8843.9642.9343.233,242,619
2/3/201244.6145.0444.0744.195,039,331
2/2/201243.9844.6643.7544.514,061,296
2/1/201243.1444.1342.9643.975,232,589
1/31/201242.7243.1042.2642.593,570,221
1/30/201242.7542.8542.1442.473,188,797
1/27/201242.3443.2842.1043.105,268,569
1/26/201243.2044.4742.0842.297,867,577
1/25/201243.1243.7142.4943.556,518,328
1/24/201242.3043.4242.2243.355,652,821
1/23/201242.4342.4441.5942.143,277,914
1/20/201242.4142.6642.0642.234,432,841
1/19/201241.6943.0641.6142.326,746,852
1/18/201240.4341.6940.3341.646,448,206
1/17/201239.4640.4939.0140.076,079,131
1/13/201239.7239.7338.4838.504,124,270
1/12/201240.0040.0039.2839.883,463,108
1/11/201238.8739.9938.7839.895,039,177
1/10/201239.0539.4938.6939.004,263,564
1/9/201237.9639.0137.8838.714,425,273
1/6/201237.4337.9437.1037.843,353,785
1/5/201236.9037.4436.7537.373,585,506
1/4/201236.6736.9236.1536.652,827,470
1/3/201237.7237.7936.7036.752,728,689
12/30/201137.0037.4936.9637.021,716,422
12/29/201136.7737.1536.6037.051,480,395
12/28/201137.0437.3236.4036.601,886,822
12/27/201136.7337.8636.7037.112,384,545
12/23/201137.0237.0236.1236.931,752,109
12/22/201136.6737.1136.5836.754,269,792
12/21/201135.8536.7635.3236.715,825,436
12/20/201135.4436.4735.3636.058,333,365
12/19/201135.9436.1034.8134.865,316,500
12/16/201136.4936.4935.6935.927,842,768
12/15/201138.4338.5935.5036.1721,683,536
12/14/201140.0640.5139.2639.481,866,235
12/13/201142.3542.5640.0740.182,857,260
12/12/201142.0342.3541.3042.101,890,877
12/9/201141.9142.9141.1442.631,858,006
12/8/201142.5843.2741.6041.741,414,496
12/7/201142.5343.3142.1642.891,292,576
12/6/201142.9043.5042.4642.862,421,653
12/5/201142.7343.6742.4342.852,875,387
12/2/201141.9842.7341.6242.242,737,087
12/1/201140.8541.8740.7841.643,225,120
11/30/201138.6940.7938.5640.773,362,194
11/29/201138.0638.0737.4937.821,810,812
11/28/201137.6638.1637.3337.773,892,744
11/25/201136.7537.8136.5936.76955,694
11/23/201137.8638.0236.9636.971,432,916
11/22/201138.9139.1337.9538.031,758,524
11/21/201140.0040.0938.7538.993,735,798
11/18/201141.6241.8440.4540.483,386,080
11/17/201143.7543.7641.3741.603,179,478
11/16/201144.2845.0843.8743.962,347,785
11/15/201144.3445.4844.2345.012,545,780
11/14/201144.9545.2044.2544.552,419,887
11/11/201142.8845.0442.6444.882,554,305
11/10/201142.5842.7941.6942.331,607,514
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
11/4/201143.3844.2442.8743.831,931,886
Trading Center