$76.05 +0.25 (%) Lam Research Corp - NASDAQ

Oct. 30, 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
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
1/11/201238.8739.9938.7839.895,039,177
1/10/201239.0539.4938.6939.004,263,564
1/9/201237.9639.0137.8838.714,425,273
1/6/201237.4337.9437.1037.843,353,785
1/5/201236.9037.4436.7537.373,585,506
1/4/201236.6736.9236.1536.652,827,470
1/3/201237.7237.7936.7036.752,728,689
12/30/201137.0037.4936.9637.021,716,422
12/29/201136.7737.1536.6037.051,480,395
12/28/201137.0437.3236.4036.601,886,822
12/27/201136.7337.8636.7037.112,384,545
12/23/201137.0237.0236.1236.931,752,109
12/22/201136.6737.1136.5836.754,269,792
12/21/201135.8536.7635.3236.715,825,436
12/20/201135.4436.4735.3636.058,333,365
12/19/201135.9436.1034.8134.865,316,500
12/16/201136.4936.4935.6935.927,842,768
12/15/201138.4338.5935.5036.1721,683,536
12/14/201140.0640.5139.2639.481,866,235
12/13/201142.3542.5640.0740.182,857,260
12/12/201142.0342.3541.3042.101,890,877
12/9/201141.9142.9141.1442.631,858,006
12/8/201142.5843.2741.6041.741,414,496
12/7/201142.5343.3142.1642.891,292,576
12/6/201142.9043.5042.4642.862,421,653
12/5/201142.7343.6742.4342.852,875,387
12/2/201141.9842.7341.6242.242,737,087
12/1/201140.8541.8740.7841.643,225,120
11/30/201138.6940.7938.5640.773,362,194
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
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center