$72.92 -0.19 (%) Lam Research Corp - NASDAQ

Aug. 28, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
9/4/201346.8649.4846.6049.473,056,449
9/3/201347.3047.9246.4446.851,376,108
8/30/201347.3047.6846.4746.67999,686
8/29/201346.2747.6846.2047.221,166,952
8/28/201346.3246.8746.2546.401,498,747
8/27/201347.4447.5746.3546.391,984,776
8/26/201348.3348.4847.8347.89862,662
8/23/201348.3148.4848.0248.26784,359
8/22/201347.9148.4747.9148.16542,114
8/21/201347.9648.3547.5247.671,076,725
8/20/201347.9648.7847.6348.251,704,441
8/19/201347.5148.0347.3147.851,333,498
8/16/201347.1148.0247.0847.841,894,577
8/15/201347.7047.8347.1047.201,744,383
8/14/201348.3448.7448.1848.231,376,848
8/13/201348.1548.6047.8248.491,012,125
8/12/201347.6148.2447.5047.981,469,253
8/9/201348.3348.6347.5747.701,551,713
8/8/201348.6948.9047.9848.491,570,860
8/7/201348.7249.0248.4848.511,224,592
8/6/201349.4349.7248.6848.851,617,671
8/5/201349.6750.1249.4349.551,121,236
8/2/201350.5050.6149.8550.131,955,041
8/1/201349.8451.0049.2350.892,791,158
7/31/201349.9849.9949.1249.221,738,378
7/30/201349.0949.9348.9849.691,593,868
7/29/201349.3649.3648.5148.751,221,474
7/26/201348.9549.6348.7649.471,247,201
7/25/201348.7149.2248.5749.161,393,879
7/24/201350.5450.5848.8949.041,599,596
7/23/201350.7850.9649.9950.051,881,654
7/22/201350.7750.8049.7149.941,166,597
7/19/201349.8850.6149.6150.591,512,014
7/18/201349.9850.1849.4149.901,241,244
7/17/201350.0550.3549.7649.961,764,370
7/16/201349.5249.8549.2149.511,819,295
7/15/201350.5150.5549.5649.612,116,437
7/12/201350.0050.5949.9250.431,147,220
7/11/201349.9350.3149.2949.982,796,976
7/10/201347.6149.7047.6049.524,763,390
7/9/201346.1847.6245.6347.503,705,354
7/8/201346.0846.2745.4245.651,964,518
7/5/201345.4346.0045.3445.981,462,057
7/3/201344.2045.4144.1345.251,305,449
7/2/201344.2645.6444.1544.723,012,690
7/1/201344.5944.8644.1144.211,691,630
6/28/201344.4344.9144.1144.342,534,331
6/27/201344.9245.1544.7544.841,611,658
6/26/201345.7845.8744.1644.642,663,559
6/25/201344.3445.4944.0245.173,342,327
6/24/201344.5844.7643.3543.513,115,754
6/21/201345.0945.2844.4945.002,076,368
6/20/201346.4646.8044.4944.814,215,465
6/19/201347.7348.2847.1047.111,796,151
6/18/201347.2247.6947.2247.681,427,967
6/17/201347.4047.9846.9547.271,114,051
6/14/201347.5647.9347.0147.08895,934
6/13/201346.1347.6946.1247.462,054,802
6/12/201347.4247.5946.2046.381,912,076
6/11/201347.7848.1046.8346.861,506,957
6/10/201348.3648.6948.2248.531,053,590
6/7/201347.6748.5047.5348.401,586,621
6/6/201347.4047.7346.8347.371,060,623
6/5/201347.7848.0847.2247.281,950,522
6/4/201348.1348.2747.3747.982,088,345
6/3/201347.5049.1347.4048.253,611,362
5/31/201347.4647.8046.7846.781,857,122
5/30/201346.9648.0046.8147.701,250,330
5/29/201347.1147.6146.3646.751,508,579
5/28/201347.2047.8046.5447.521,235,012
5/24/201346.3646.7546.1646.61986,700
5/23/201346.5946.9546.3446.811,532,742
5/22/201347.9548.1446.6346.951,800,359
5/21/201347.9748.1247.7347.921,066,103
5/20/201347.8348.2547.6847.941,422,708
5/17/201347.7748.1147.7648.041,833,652
5/16/201348.1048.2547.4847.541,943,446
5/15/201347.2948.3747.2448.182,030,558
5/14/201346.8747.6846.8147.521,567,323
5/13/201346.9847.1146.5546.931,344,342
5/10/201347.1547.3946.7946.921,135,218
5/9/201346.5447.3946.5147.231,603,414
5/8/201345.8547.1045.6746.812,739,426
5/7/201346.2746.4045.6346.051,867,540
5/6/201346.1646.5045.8146.281,549,666
5/3/201346.0246.4545.8846.012,657,861
5/2/201345.9546.3645.4745.652,559,830
5/1/201345.9546.1445.4445.602,560,615
4/30/201345.5746.3945.4146.223,481,070
4/29/201345.7045.8745.4245.583,483,122
4/26/201345.4646.3845.1845.674,278,667
4/25/201344.0046.7244.0045.624,853,475
4/24/201342.4443.2442.4243.031,806,943
4/23/201342.2043.0041.9142.522,373,045
4/22/201341.6642.2740.6841.852,334,000
4/19/201341.3741.9240.8341.631,523,993
4/18/201341.8842.0041.1241.282,690,583
4/17/201341.3142.3441.2241.504,360,199
4/16/201340.5441.5239.9441.483,297,310
4/15/201341.4741.7040.3240.422,453,605
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!