$71.65 0.00 (%) Lam Research Corp - NASDAQ

Sep. 12, 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
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
11/3/201142.8143.9141.8643.731,531,913
11/2/201142.4642.9641.9642.501,680,608
11/1/201141.8342.9441.5442.192,517,288
10/31/201143.6843.8842.6242.992,404,952
10/28/201143.5744.3843.2244.321,941,002
10/27/201143.4944.2643.0743.833,224,145
10/26/201142.7142.9840.9341.673,064,177
10/25/201142.2443.3342.1542.424,558,695
10/24/201140.9842.5940.7442.443,231,403
10/21/201140.5941.2340.2540.612,200,150
10/20/201140.0440.3038.0040.117,975,097
10/19/201143.3643.3642.4242.632,356,103
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center