$110.54 +2.37 (%) Lam Research Corp - NASDAQ

Jan. 13, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LRCX historical data

Date Open High Low Close Volume
4/4/201458.0058.1055.6956.001,889,248
4/3/201457.0558.9457.0057.683,738,596
4/2/201455.7657.0855.4456.972,842,306
4/1/201455.1355.7354.7955.621,327,525
3/31/201455.0355.3354.7055.001,327,034
3/28/201454.6355.4454.3454.492,211,050
3/27/201455.1155.3954.3054.461,475,153
3/26/201456.9857.1355.1055.152,323,433
3/25/201456.6357.1656.2856.591,834,346
3/24/201456.7156.8955.5456.401,888,680
3/21/201456.9056.9055.9956.372,960,931
3/20/201454.5056.4554.1356.432,404,018
3/19/201454.8355.2454.0354.491,554,029
3/18/201453.3054.8553.2054.831,762,604
3/17/201453.0253.5953.0253.271,280,234
3/14/201452.9953.0952.5052.601,916,117
3/13/201453.7654.1652.4052.931,878,754
3/12/201452.5953.7052.1453.651,535,673
3/11/201453.2953.6252.7052.941,640,955
3/10/201453.3753.5052.8453.081,671,070
3/7/201453.5653.9253.1753.351,803,469
3/6/201452.0153.5251.8553.353,119,629
3/5/201450.8452.1150.7552.032,861,387
3/4/201451.7351.7450.8150.962,847,588
3/3/201451.3351.3850.5051.121,383,851
2/28/201451.9852.2551.2551.732,284,269
2/27/201452.5252.5251.5251.831,619,600
2/26/201452.5853.4752.5352.631,722,401
2/25/201452.6952.7751.8152.561,694,032
2/24/201452.3552.9652.3552.621,423,888
2/21/201452.4352.5852.1152.272,393,177
2/20/201452.1052.5851.6852.351,425,572
2/19/201451.6452.1851.5651.992,090,671
2/18/201452.6652.6951.0751.761,928,506
2/14/201452.0252.5951.3252.482,482,350
2/13/201451.7452.0650.3551.913,333,917
2/12/201452.7553.0752.4552.671,522,130
2/11/201451.7952.9751.5352.642,464,713
2/10/201451.7052.0151.2751.601,567,880
2/7/201451.3051.9350.7051.852,701,633
2/6/201450.1551.2150.0151.053,855,608
2/5/201449.3650.3048.9649.952,417,296
2/4/201449.0049.4648.5849.462,821,946
2/3/201449.8550.0348.4548.584,447,815
1/31/201450.3751.1350.3750.613,127,220
1/30/201452.8052.9050.1751.265,245,820
1/29/201451.0151.5850.7151.253,340,176
1/28/201451.0751.4250.6851.223,070,052
1/27/201451.3251.5050.3350.963,199,212
1/24/201453.4553.4551.2651.274,543,132
1/23/201455.2655.3053.9654.042,840,099
1/22/201454.9955.5054.5555.382,330,210
1/21/201454.8054.9954.0554.451,212,060
1/17/201454.8555.1054.0554.231,842,983
1/16/201455.9556.2154.8754.902,002,744
1/15/201455.8256.5255.5655.952,305,817
1/14/201454.7056.0054.7055.892,624,907
1/13/201454.6855.3754.3454.581,953,221
1/10/201454.4354.9954.2754.881,139,434
1/9/201454.0354.8554.0154.201,260,788
1/8/201453.9254.4053.6154.181,283,855
1/7/201453.3854.2253.0653.911,348,685
1/6/201453.8053.9053.0853.251,121,624
1/3/201454.0354.2853.6553.94891,898
1/2/201454.0454.3353.6953.951,052,918
12/31/201354.6054.7454.0854.45727,608
12/30/201354.0654.7454.0654.44866,003
12/27/201354.3554.6453.9254.181,057,403
12/26/201354.6454.6754.2154.32712,118
12/24/201354.3854.6354.1554.40639,376
12/23/201354.1554.5954.1554.401,128,474
12/20/201353.0454.2652.8353.902,481,489
12/19/201352.8553.1952.2453.021,506,756
12/18/201352.3953.1151.6353.101,657,529
12/17/201351.1452.4751.0652.181,722,727
12/16/201351.2751.7451.1451.24832,432
12/13/201351.0151.4450.7551.071,105,792
12/12/201351.0851.2350.7150.811,520,662
12/11/201351.5351.8351.1451.251,180,188
12/10/201351.5151.9051.1151.591,097,440
12/9/201351.4251.9151.1251.661,844,631
12/6/201351.3551.6650.8951.161,565,891
12/5/201351.3651.4950.7350.851,505,015
12/4/201352.4252.7450.9551.253,475,133
12/3/201351.5152.8551.2752.782,457,007
12/2/201351.9852.0351.3851.49989,704
11/29/201352.2352.5352.0552.11337,255
11/27/201352.5252.5451.8152.211,371,676
11/26/201352.0052.7251.7752.521,739,248
11/25/201351.8052.0151.1451.891,647,826
11/22/201350.8651.9450.8551.581,935,753
11/21/201349.8051.2849.7950.852,893,480
11/20/201350.5250.6649.5449.752,009,726
11/19/201351.8751.9450.0050.223,134,595
11/18/201352.7952.8351.3351.521,733,765
11/15/201352.5352.6851.6852.611,640,508
11/14/201352.2152.8052.2152.311,498,811
11/13/201352.1152.5851.8552.351,652,616
11/12/201352.6652.8052.1052.371,170,727
11/11/201352.3352.8552.0052.721,256,562
  • Showing 701-800 of 1,258 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center