Lam Research Corp $69.99

down -0.01


1/8/2014 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
10/18/201143.1743.7642.1943.512,372,284
10/17/201143.6543.7542.5442.721,810,149
10/14/201144.2644.2642.9043.812,133,032
10/13/201143.0744.1143.0543.952,040,050
10/12/201142.8944.0742.8043.484,314,752
10/11/201142.2842.8041.8342.372,576,097
10/10/201141.3242.4841.0142.422,066,310
10/7/201140.9641.3540.2940.822,423,436
10/6/201139.7841.0339.2740.753,676,436
10/5/201138.7240.1337.7539.972,758,738
10/4/201136.0638.5336.0638.493,913,614
10/3/201137.7438.3436.5236.663,061,215
9/30/201137.8838.7837.5337.982,778,427
9/29/201138.5439.1737.4438.322,131,883
9/28/201139.3639.5137.8037.862,427,299
9/27/201138.7040.1238.3539.092,537,588
9/26/201137.5938.3036.3938.263,995,109
9/23/201136.6537.4136.2436.903,120,944
9/22/201137.0537.5236.1836.893,905,565
9/21/201138.7639.2038.1238.132,724,372
9/20/201138.5039.0838.1038.962,989,188
9/19/201138.6238.9937.5538.514,828,627
9/16/201139.5640.1339.4639.752,434,276
9/15/201140.1740.7739.2939.573,528,721
9/14/201138.4640.3838.3639.834,850,203
9/13/201137.3938.3937.1238.292,922,520
9/12/201136.5537.3736.3837.193,792,189
9/9/201136.6737.9036.5237.183,995,342
9/8/201137.0337.7236.4336.802,920,023
9/7/201136.1837.5636.0437.232,532,362
9/6/201135.0435.6234.9235.552,545,564
9/2/201136.2936.8035.9636.222,056,774
9/1/201137.4837.5236.5036.582,253,048
8/31/201138.0638.3036.9137.163,141,393
8/30/201138.4738.6237.5537.742,488,716
8/29/201137.8438.9637.7138.741,807,389
8/26/201136.0337.5635.7237.301,571,630
8/25/201137.1137.6936.1036.382,236,448
8/24/201137.2737.6036.6537.521,887,336
8/23/201136.0337.5735.9737.402,692,670
8/22/201136.8336.9835.7335.861,944,477
8/19/201135.7936.8735.7535.992,210,860
8/18/201137.4137.4935.9436.142,510,133
8/17/201138.8339.3938.0938.342,052,492
8/16/201139.4839.8038.5338.742,505,903
8/15/201138.9639.8338.8439.832,011,347
8/12/201138.7639.2938.0438.733,378,914
8/11/201136.7539.0236.7538.633,794,294
8/10/201136.1837.8235.8036.493,646,014
8/9/201136.8237.0935.0337.025,230,671
8/8/201135.7836.9635.2535.383,955,701
8/5/201138.1039.1136.1737.204,572,511
8/4/201139.3339.6237.5337.574,403,703
8/3/201139.7740.1939.0039.892,096,205
8/2/201140.3540.6139.4939.593,254,018
8/1/201141.5541.7740.3640.753,455,635
7/29/201142.0542.3040.8040.884,531,140
7/28/201140.7442.9540.6942.634,436,245
7/27/201143.3543.3941.9742.222,727,630
7/26/201143.8644.5943.7043.831,551,109
7/25/201143.8344.3343.4944.021,672,951
7/22/201143.0344.4542.9744.261,713,375
7/21/201142.4043.5741.7643.142,319,090
7/20/201142.3142.6742.1042.131,539,657
7/19/201141.7342.5541.7142.371,477,456
7/18/201141.8942.0840.7841.412,423,287
7/15/201141.9642.1641.3542.061,685,025
7/14/201142.7243.1041.5441.853,028,410
7/13/201142.5743.4442.2342.682,698,849
7/12/201144.2044.4041.9042.615,877,973
7/11/201144.8446.2744.4144.864,422,594
7/8/201144.3444.4343.7544.172,041,349
7/7/201143.6445.1243.6044.742,900,090
7/6/201144.2844.3143.0443.233,125,610
7/5/201145.2945.4244.2344.531,676,852
7/1/201144.3245.6543.9045.271,537,412
6/30/201143.3444.5643.3444.281,732,893
6/29/201143.5043.9843.0943.271,716,651
6/28/201143.4243.5143.0943.421,168,568
6/27/201143.0743.7742.4743.331,430,303
6/24/201143.2843.7542.4043.222,813,418
6/23/201142.3743.4442.0143.341,737,885
6/22/201142.5743.4742.3942.922,540,758
6/21/201142.2942.8041.7742.532,968,560
6/20/201142.2542.3841.9242.041,909,902
6/17/201143.7443.8942.0042.433,360,748
6/16/201143.9943.9943.0043.362,694,935
6/15/201144.4044.7543.7144.061,720,105
6/14/201144.6745.1844.4744.931,737,650
6/13/201144.6244.9544.1444.211,064,703
6/10/201144.9445.0143.6844.482,534,401
6/9/201145.3845.7744.8545.081,946,620
6/8/201145.8645.9745.0745.283,446,943
6/7/201145.7546.4545.4346.011,636,227
6/6/201145.8746.1045.2345.371,329,898
6/3/201146.1146.7645.7545.821,611,123
6/2/201146.6247.3746.2846.752,135,348
6/1/201146.9748.8846.1946.394,716,097
5/31/201146.3947.1146.3647.003,013,163
5/27/201145.7346.4845.7345.961,169,947
Trading Center