$75.56 -0.08 (%) Lam Research Corp - NASDAQ

Oct. 24, 2014 | 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
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
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center