$71.32 +2.13 (%) Lam Research Corp - NASDAQ

Oct. 20, 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
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
7/8/201144.3444.4343.7544.172,041,349
7/7/201143.6445.1243.6044.742,900,090
7/6/201144.2844.3143.0443.233,125,610
7/5/201145.2945.4244.2344.531,676,852
7/1/201144.3245.6543.9045.271,537,412
6/30/201143.3444.5643.3444.281,732,893
6/29/201143.5043.9843.0943.271,716,651
6/28/201143.4243.5143.0943.421,168,568
6/27/201143.0743.7742.4743.331,430,303
6/24/201143.2843.7542.4043.222,813,418
6/23/201142.3743.4442.0143.341,737,885
6/22/201142.5743.4742.3942.922,540,758
6/21/201142.2942.8041.7742.532,968,560
6/20/201142.2542.3841.9242.041,909,902
6/17/201143.7443.8942.0042.433,360,748
6/16/201143.9943.9943.0043.362,694,935
6/15/201144.4044.7543.7144.061,720,105
6/14/201144.6745.1844.4744.931,737,650
6/13/201144.6244.9544.1444.211,064,703
6/10/201144.9445.0143.6844.482,534,401
6/9/201145.3845.7744.8545.081,946,620
6/8/201145.8645.9745.0745.283,446,943
6/7/201145.7546.4545.4346.011,636,227
6/6/201145.8746.1045.2345.371,329,898
6/3/201146.1146.7645.7545.821,611,123
6/2/201146.6247.3746.2846.752,135,348
6/1/201146.9748.8846.1946.394,716,097
5/31/201146.3947.1146.3647.003,013,163
5/27/201145.7346.4845.7345.961,169,947
5/26/201145.1845.9145.0845.751,545,834
5/25/201145.3645.8944.9045.391,497,996
5/24/201146.3346.5445.3745.541,690,782
5/23/201146.4346.5445.9446.272,085,731
5/20/201146.5947.3846.0647.191,947,902
5/19/201147.7247.9045.9146.613,348,773
5/18/201146.7347.5046.5747.181,572,946
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
Trading Center