$75.56 -0.17 (%) Lam Research Corp - NASDAQ

May. 4, 2016 | 09:40 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
12/12/201351.0851.2350.7150.811,520,662
12/11/201351.5351.8351.1451.251,180,188
12/10/201351.5151.9051.1151.591,097,440
12/9/201351.4251.9151.1251.661,844,631
12/6/201351.3551.6650.8951.161,565,891
12/5/201351.3651.4950.7350.851,505,015
12/4/201352.4252.7450.9551.253,475,133
12/3/201351.5152.8551.2752.782,457,007
12/2/201351.9852.0351.3851.49989,704
11/29/201352.2352.5352.0552.11337,255
11/27/201352.5252.5451.8152.211,371,676
11/26/201352.0052.7251.7752.521,739,248
11/25/201351.8052.0151.1451.891,647,826
11/22/201350.8651.9450.8551.581,935,753
11/21/201349.8051.2849.7950.852,893,480
11/20/201350.5250.6649.5449.752,009,726
11/19/201351.8751.9450.0050.223,134,595
11/18/201352.7952.8351.3351.521,733,765
11/15/201352.5352.6851.6852.611,640,508
11/14/201352.2152.8052.2152.311,498,811
11/13/201352.1152.5851.8552.351,652,616
11/12/201352.6652.8052.1052.371,170,727
11/11/201352.3352.8552.0052.721,256,562
11/8/201352.4453.0552.1052.851,811,154
11/7/201353.9454.0851.9952.093,196,115
11/6/201354.3254.5053.4754.081,155,162
11/5/201353.5954.3853.1954.151,594,170
11/4/201353.2653.9052.8853.761,613,717
11/1/201354.4254.4353.0653.621,621,175
10/31/201354.1554.6353.8954.271,955,474
10/30/201355.0355.1053.9454.341,507,701
10/29/201354.4355.1354.1254.942,896,872
10/28/201354.5354.6853.7254.081,931,713
10/25/201353.3454.8252.3954.774,466,864
10/24/201354.9455.4852.7053.007,345,855
10/23/201353.6253.6852.0552.213,215,069
10/22/201354.1854.4253.6554.072,069,908
10/21/201354.1954.4953.6153.871,280,633
10/18/201353.7454.3053.1853.851,782,274
10/17/201353.0453.6553.0353.521,587,044
10/16/201353.1354.0052.8953.543,351,076
10/15/201353.2853.4252.5552.621,114,449
10/14/201352.8553.4252.4853.302,152,848
10/11/201352.7752.8952.0952.831,481,688
10/10/201351.2852.8751.2652.721,849,685
10/9/201350.8251.0149.9350.571,521,344
10/8/201351.8952.2050.6650.741,351,301
10/7/201351.7752.2251.4551.751,453,672
10/4/201351.0952.0751.0552.001,562,239
10/3/201351.4151.7750.8551.201,295,745
10/2/201351.0951.6250.6651.371,191,873
10/1/201351.3351.9551.1851.601,329,835
9/30/201350.6151.3950.1851.202,665,628
9/27/201351.4051.5451.0351.14984,786
9/26/201352.2452.3051.4151.621,400,505
9/25/201351.1152.3150.6051.992,913,902
9/24/201348.6551.6348.6451.006,314,136
9/23/201349.2949.5848.7649.421,393,049
9/20/201349.8350.3149.2949.301,792,987
9/19/201350.3450.6849.6549.831,134,959
9/18/201349.9350.3449.6050.22981,120
9/17/201350.3750.4349.8249.931,004,824
9/16/201350.4350.8450.1350.211,449,781
9/13/201350.3650.4549.6149.851,218,073
9/12/201350.3451.0050.1750.401,978,876
9/11/201349.9550.2549.6150.211,520,413
9/10/201349.5550.2549.4350.211,828,155
9/9/201349.3149.5848.9349.29893,287
9/6/201349.5049.7248.7449.161,317,651
9/5/201349.3849.7549.0349.552,177,261
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
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center