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
2/3/201151.3951.8650.7451.581,111,680
2/2/201152.0152.5051.5751.651,083,070
2/1/201150.4552.8050.3252.232,137,340
1/31/201149.7950.5449.2349.891,800,780
1/28/201152.2352.2348.9449.632,967,530
1/27/201153.0353.0550.8951.794,514,290
1/26/201153.0054.2952.3154.052,883,390
1/25/201151.8853.1551.8852.702,845,920
1/24/201150.1352.2550.0052.231,817,810
1/21/201150.5350.8749.8349.981,474,170
1/20/201150.4650.6549.6750.211,813,480
1/19/201152.0852.1450.5350.652,457,040
1/18/201152.5752.7351.8252.442,833,850
1/14/201150.6652.8250.0252.693,794,260
1/13/201150.1650.8150.0850.401,776,320
1/12/201149.6650.3049.5350.221,879,770
1/11/201148.6849.5648.6849.482,818,170
1/10/201147.2148.9647.2148.743,022,690
1/7/201147.1447.9146.2747.202,967,750
1/6/201147.8847.9046.9547.293,746,240
1/5/201149.0949.1146.9347.265,529,650
1/4/201150.1650.3449.1049.412,891,680
1/3/201151.6951.7449.7949.933,759,650
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
12/22/201052.5352.7752.0352.711,114,260
12/21/201052.3652.8152.0452.561,323,840
12/20/201052.2052.2851.5052.102,741,190
12/17/201051.2052.4251.2051.853,747,280
12/16/201050.8151.6950.8151.242,093,290
12/15/201052.1152.3650.4050.823,559,700
12/14/201052.4552.9152.1852.331,786,540
12/13/201051.8652.5751.5252.132,749,230
12/10/201051.2651.6250.8451.611,917,340
12/9/201050.8851.4050.4051.272,371,880
12/8/201049.6950.3649.3150.211,697,730
12/7/201049.9350.0049.4549.721,931,610
12/6/201049.0349.5548.8449.491,797,250
12/3/201048.4449.4448.2449.221,176,620
12/2/201047.6348.6847.4948.551,591,000
12/1/201046.3348.3346.1447.702,415,120
11/30/201045.5245.7445.0045.402,044,730
11/29/201046.2646.6345.5446.152,099,610
11/26/201046.8947.1446.6146.61390,320
11/24/201046.4047.4146.3647.201,112,860
11/23/201046.3146.4045.4846.011,325,950
11/22/201046.2647.0446.0546.871,148,390
11/19/201045.9246.6545.8446.512,375,240
11/18/201045.2446.2145.1346.032,672,680
11/17/201044.2845.0544.2144.732,216,630
11/16/201044.5345.2843.9944.241,989,380
11/15/201045.3545.7844.8344.871,084,290
11/12/201045.2446.1944.6145.311,812,950
11/11/201044.9345.6944.5045.372,798,790
11/10/201045.9446.4244.9246.203,861,200
11/9/201047.8947.8946.7746.983,483,740
11/8/201048.2748.7846.9248.371,602,440
11/5/201048.0248.1947.4047.631,609,880
11/4/201047.0248.1546.0048.143,090,700
11/3/201045.7747.0045.6646.712,399,480
11/2/201045.3346.3045.1845.981,583,740
11/1/201045.9746.0044.8045.081,910,740
10/29/201045.5045.9345.2745.791,984,170
10/28/201046.1446.1744.5645.502,830,580
10/27/201044.3646.5344.2646.483,037,040
10/26/201044.5545.2243.7744.572,117,280
10/25/201043.9345.2843.9345.013,772,750
10/22/201041.7943.9041.7843.882,758,460
10/21/201041.8242.7540.8941.725,694,450
10/20/201041.0141.3640.6841.252,218,020
10/19/201040.9242.0440.4040.773,124,980
10/18/201041.5041.5740.6541.451,866,460
10/15/201041.5741.8340.4941.363,379,450
10/14/201041.2141.8040.9241.261,529,360
10/13/201041.1141.6340.4241.252,069,780
10/12/201040.1841.1740.0340.992,292,700
10/11/201039.9440.9939.7440.341,771,660
10/8/201040.3240.5136.7739.949,762,700
10/7/201042.0842.5641.3541.442,907,740
10/6/201042.7943.1941.2541.912,576,930
10/5/201042.2443.2042.0343.172,429,960
10/4/201042.4842.4840.9641.541,599,520
10/1/201042.3042.5841.5442.191,608,720
9/30/201042.7143.0041.7941.852,847,620
9/29/201042.0342.8442.0342.573,338,260
9/28/201041.5242.5540.6042.522,869,820
9/27/201041.4841.8440.8841.291,541,290
9/24/201039.9441.7539.6841.553,110,220
9/23/201038.6139.9238.2739.391,910,570
9/22/201039.8540.1038.7639.131,715,710
9/21/201039.6740.1339.3839.862,330,270
9/20/201039.1939.8538.8539.761,301,000
9/17/201039.8040.1239.0339.162,440,450
9/16/201039.2739.6938.7739.481,928,660
9/15/201038.7039.3838.4139.292,192,010
9/14/201037.6739.2737.3738.632,683,400
Trading Center