Lam Research Corp $52.74

up +0.63


17/4/2014 08:10 PM  |  NASDAQ : LRCX  
Industries : Electronics / Semiconductor Equipment & Materials
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
6/28/201143.4243.5143.0943.421,168,570
6/27/201143.0743.7742.4743.331,430,300
6/24/201143.2843.7542.4043.222,813,420
6/23/201142.3743.4442.0143.341,737,880
6/22/201142.5743.4742.3942.922,540,760
6/21/201142.2942.8041.7742.532,968,560
6/20/201142.2542.3841.9242.041,909,900
6/17/201143.7443.8942.0042.433,360,750
6/16/201143.9943.9943.0043.362,694,940
6/15/201144.4044.7543.7144.061,720,100
6/14/201144.6745.1844.4744.931,737,650
6/13/201144.6244.9544.1444.211,064,700
6/10/201144.9445.0143.6844.482,534,400
6/9/201145.3845.7744.8545.081,946,620
6/8/201145.8645.9745.0745.283,446,940
6/7/201145.7546.4545.4346.011,636,230
6/6/201145.8746.1045.2345.371,329,900
6/3/201146.1146.7645.7545.821,611,120
6/2/201146.6247.3746.2846.752,135,350
6/1/201146.9748.8846.1946.394,716,100
5/31/201146.3947.1146.3647.003,013,160
5/27/201145.7346.4845.7345.961,169,950
5/26/201145.1845.9145.0845.751,545,830
5/25/201145.3645.8944.9045.391,498,000
5/24/201146.3346.5445.3745.541,690,780
5/23/201146.4346.5445.9446.272,085,730
5/20/201146.5947.3846.0647.191,947,900
5/19/201147.7247.9045.9146.613,348,770
5/18/201146.7347.5046.5747.181,572,950
5/17/201146.9347.0446.1946.762,406,050
5/16/201147.2747.9847.0147.142,344,410
5/13/201147.5347.8746.9947.462,019,650
5/12/201147.0247.8746.7947.473,682,940
5/11/201147.8748.4147.1147.303,428,560
5/10/201148.6448.9947.8848.283,590,180
5/9/201148.5548.9947.9448.353,360,060
5/6/201149.0649.8848.1648.637,531,170
5/5/201146.7549.3146.6247.564,518,700
5/4/201148.3849.4146.4847.374,059,910
5/3/201148.0848.3846.4546.954,011,540
5/2/201148.5448.6248.0248.091,434,510
4/29/201148.5548.9148.1948.312,654,860
4/28/201149.0449.3547.9248.662,995,650
4/27/201149.3749.9048.6649.232,167,920
4/26/201149.3549.4948.4649.433,516,660
4/25/201149.1649.9948.8749.321,681,440
4/21/201150.2950.6948.6348.985,965,280
4/20/201151.0452.2451.0052.042,396,500
4/19/201150.0150.3849.5149.832,346,420
4/18/201151.2051.3949.6449.932,234,690
4/15/201150.8752.2550.5251.901,701,980
4/14/201150.7551.0549.6950.992,452,160
4/13/201152.0852.2750.2751.234,319,340
4/12/201152.4952.6251.7651.941,409,170
4/11/201152.5953.3151.9552.921,767,270
4/8/201153.8354.0752.0052.422,655,030
4/7/201154.7054.9951.6253.524,463,460
4/6/201155.6256.4055.2656.321,087,420
4/5/201155.2055.7254.6755.031,067,470
4/4/201156.7956.7954.5854.901,303,760
4/1/201157.1557.4155.8356.311,140,670
3/31/201156.9757.2156.1356.66923,113
3/30/201156.2557.2056.1056.951,308,020
3/29/201154.8356.2554.6655.801,325,420
3/28/201154.6155.6954.6154.87977,823
3/25/201154.8755.1854.3054.621,139,800
3/24/201153.6154.6153.0654.551,631,170
3/23/201151.1553.3551.0053.142,119,080
3/22/201152.0852.0850.9551.081,993,920
3/21/201151.5052.9051.5052.101,244,920
3/18/201151.9452.1450.3150.811,829,080
3/17/201152.0453.0551.3751.391,655,700
3/16/201151.8852.6750.5051.062,119,840
3/15/201150.6052.6149.6052.162,144,780
3/14/201151.9053.1651.4751.991,710,600
3/11/201151.3652.3450.8352.162,439,040
3/10/201153.0553.3751.2951.813,183,290
3/9/201157.6157.6153.7553.882,969,450
3/8/201156.5958.6156.2757.841,930,730
3/7/201158.3458.5955.8756.721,763,000
3/4/201158.1258.5257.5158.272,128,690
3/3/201157.5059.1057.4058.393,010,450
3/2/201154.9157.9254.7556.723,305,770
3/1/201155.3155.9454.7154.732,601,910
2/28/201155.4556.0054.2154.901,244,500
2/25/201153.6655.3653.6655.351,559,920
2/24/201152.1053.5251.5853.251,768,640
2/23/201154.0754.0951.8552.171,759,170
2/22/201155.3855.4853.9754.111,868,140
2/18/201155.0456.3854.5656.102,271,440
2/17/201153.5455.2553.4254.971,203,230
2/16/201153.8954.1153.3853.68863,112
2/15/201154.1154.3753.3153.691,124,150
2/14/201153.8454.9553.7454.391,441,300
2/11/201153.8354.3953.4353.96917,831
2/10/201153.6154.1853.0453.981,125,120
2/9/201153.1054.1152.6853.972,132,230
2/8/201153.1753.5052.8653.211,125,710
2/7/201152.5954.0452.2553.261,661,500
2/4/201151.6352.6751.3652.601,018,500
Trading Center