Lam Research Corp $70.67

down -0.91


23/7/2014 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
5/17/201146.9347.0446.1946.762,406,053
5/16/201147.2747.9847.0147.142,344,410
5/13/201147.5347.8746.9947.462,019,646
5/12/201147.0247.8746.7947.473,682,945
5/11/201147.8748.4147.1147.303,428,561
5/10/201148.6448.9947.8848.283,590,181
5/9/201148.5548.9947.9448.353,360,064
5/6/201149.0649.8848.1648.637,531,172
5/5/201146.7549.3146.6247.564,518,697
5/4/201148.3849.4146.4847.374,059,914
5/3/201148.0848.3846.4546.954,011,545
5/2/201148.5448.6248.0248.091,434,514
4/29/201148.5548.9148.1948.312,654,857
4/28/201149.0449.3547.9248.662,995,652
4/27/201149.3749.9048.6649.232,167,919
4/26/201149.3549.4948.4649.433,516,658
4/25/201149.1649.9948.8749.321,681,444
4/21/201150.2950.6948.6348.985,965,284
4/20/201151.0452.2451.0052.042,396,496
4/19/201150.0150.3849.5149.832,346,417
4/18/201151.2051.3949.6449.932,234,691
4/15/201150.8752.2550.5251.901,701,985
4/14/201150.7551.0549.6950.992,452,155
4/13/201152.0852.2750.2751.234,319,335
4/12/201152.4952.6251.7651.941,409,171
4/11/201152.5953.3151.9552.921,767,269
4/8/201153.8354.0752.0052.422,655,031
4/7/201154.7054.9951.6253.524,463,458
4/6/201155.6256.4055.2656.321,087,416
4/5/201155.2055.7254.6755.031,067,470
4/4/201156.7956.7954.5854.901,303,758
4/1/201157.1557.4155.8356.311,140,667
3/31/201156.9757.2156.1356.66923,113
3/30/201156.2557.2056.1056.951,308,017
3/29/201154.8356.2554.6655.801,325,424
3/28/201154.6155.6954.6154.87977,823
3/25/201154.8755.1854.3054.621,139,797
3/24/201153.6154.6153.0654.551,631,168
3/23/201151.1553.3551.0053.142,119,084
3/22/201152.0852.0850.9551.081,993,920
3/21/201151.5052.9051.5052.101,244,917
3/18/201151.9452.1450.3150.811,829,082
3/17/201152.0453.0551.3751.391,655,695
3/16/201151.8852.6750.5051.062,119,841
3/15/201150.6052.6149.6052.162,144,782
3/14/201151.9053.1651.4751.991,710,595
3/11/201151.3652.3450.8352.162,439,043
3/10/201153.0553.3751.2951.813,183,292
3/9/201157.6157.6153.7553.882,969,451
3/8/201156.5958.6156.2757.841,930,730
3/7/201158.3458.5955.8756.721,763,004
3/4/201158.1258.5257.5158.272,128,689
3/3/201157.5059.1057.4058.393,010,454
3/2/201154.9157.9254.7556.723,305,773
3/1/201155.3155.9454.7154.732,601,906
2/28/201155.4556.0054.2154.901,244,495
2/25/201153.6655.3653.6655.351,559,917
2/24/201152.1053.5251.5853.251,768,635
2/23/201154.0754.0951.8552.171,759,170
2/22/201155.3855.4853.9754.111,868,135
2/18/201155.0456.3854.5656.102,271,444
2/17/201153.5455.2553.4254.971,203,231
2/16/201153.8954.1153.3853.68863,112
2/15/201154.1154.3753.3153.691,124,147
2/14/201153.8454.9553.7454.391,441,304
2/11/201153.8354.3953.4353.96917,831
2/10/201153.6154.1853.0453.981,125,120
2/9/201153.1054.1152.6853.972,132,233
2/8/201153.1753.5052.8653.211,125,713
2/7/201152.5954.0452.2553.261,661,504
2/4/201151.6352.6751.3652.601,018,502
2/3/201151.3951.8650.7451.581,111,678
2/2/201152.0152.5051.5751.651,083,074
2/1/201150.4552.8050.3252.232,137,345
1/31/201149.7950.5449.2349.891,800,782
1/28/201152.2352.2348.9449.632,967,527
1/27/201153.0353.0550.8951.794,514,286
1/26/201153.0054.2952.3154.052,883,386
1/25/201151.8853.1551.8852.702,845,919
1/24/201150.1352.2550.0052.231,817,810
1/21/201150.5350.8749.8349.981,474,174
1/20/201150.4650.6549.6750.211,813,478
1/19/201152.0852.1450.5350.652,457,038
1/18/201152.5752.7351.8252.442,833,850
1/14/201150.6652.8250.0252.693,794,261
1/13/201150.1650.8150.0850.401,776,320
1/12/201149.6650.3049.5350.221,879,769
1/11/201148.6849.5648.6849.482,818,171
1/10/201147.2148.9647.2148.743,022,689
1/7/201147.1447.9146.2747.202,967,746
1/6/201147.8847.9046.9547.293,746,238
1/5/201149.0949.1146.9347.265,529,648
1/4/201150.1650.3449.1049.412,891,680
1/3/201151.6951.7449.7949.933,759,654
12/31/201052.2252.4751.6251.78841,879
12/30/201052.1652.5552.0852.40570,666
12/29/201052.4852.5952.0652.27602,865
12/28/201052.6352.7451.8652.38814,489
12/27/201051.8452.6251.3252.61867,755
12/23/201052.5752.6051.9752.11813,764
Trading Center