LRCX

Lam Research Corporation Historical Stock Prices

$73.2
*  
1.88
2.64%
Get LRCX Alerts
*Delayed - data as of Oct. 21, 2014  -  Find a broker to begin trading LRCX now
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 20-JUL-2014 TO 20-OCT-2014

Date Open High Low Close / Last Volume
16:00  71.57  73.72  70.33  73.20 3,313,468
10/20/2014 69.34 71.33 68.59 71.32 1,838,781
10/17/2014 70.46 71.16 68.96 69.19 1,817,487
10/16/2014 68.68 70.09 68.4105 69.69 2,240,978
10/15/2014 66.57 70.1425 66.51 69.94 3,863,437
10/14/2014 66.44 68.08 66.44 67.73 2,293,681
10/13/2014 67.72 68.6 65.89 66.04 3,670,416
10/10/2014 71.81 71.81 65.78 65.91 8,072,452
10/09/2014 74.04 74.35 72.23 72.56 1,913,535
10/08/2014 73.31 74.49 72.43 74.41 1,591,489
10/07/2014 74.29 74.8 73.16 73.16 1,788,887
10/06/2014 73.53 75.71 73.46 74.84 3,456,707
10/03/2014 72.63 73.38 72.32 72.74 1,425,662
10/02/2014 72.44 72.71 70.8 72.29 2,472,713
10/01/2014 74.69 74.88 72.59 72.66 1,876,213
09/30/2014 75.29 75.48 74.3 74.7 1,000,335
09/29/2014 74.64 75.69 74.37 75.23 1,128,763
09/26/2014 75.02 75.54 74.555 75.21 1,375,997
09/25/2014 75.5 75.5 74 74.68 1,881,171
09/24/2014 74.69 75.89 74.69 75.55 1,617,074
09/23/2014 75.12 75.47 74.25 74.4 1,231,044
09/22/2014 75.71 75.74 74.702 74.95 1,586,508
09/19/2014 77.04 77.35 75.94 75.95 1,747,322
09/18/2014 75.62 76.91 75.21 76.77 1,994,407
09/17/2014 73.7 75.72 73.7 75.4 2,898,593
09/16/2014 72 74.16 71.35 74.09 2,378,399
09/15/2014 72.16 72.4 71.45 72.13 1,570,101
09/12/2014 72.63 72.64 71.575 71.65 987,876
09/11/2014 71.74 72.8 71.62 72.62 1,771,875
09/10/2014 71.7 73 71.42 71.98 1,697,628
09/09/2014 71.7 72.35 71.61 71.81 2,024,969
09/08/2014 71.65 72.8799 71.5 71.96 1,018,491
09/05/2014 71.33 71.99 71.18 71.97 495,892
09/04/2014 71.91 72.58 71.42 71.46 1,210,068
09/03/2014 71.7 72.17 71.14 71.9 1,213,373
09/02/2014 72.1 72.446 71.39 71.57 1,304,418
08/29/2014 72.16 72.44 71.15 71.91 1,088,580
08/28/2014 71.17 71.91 70.36 71.87 931,757
08/27/2014 71.24 71.5 70.93 71.27 910,734
08/26/2014 71.83 72.15 70.92 70.99 1,546,666
08/25/2014 71.94 72.1 71.31 71.78 580,407
08/22/2014 71.99 72.34 71.41 71.51 711,666
08/21/2014 71.52 72.1247 71.34 72 945,541
08/20/2014 70.92 71.84 70.81 71.63 954,240
08/19/2014 70.81 71.54 70.72 71.11 1,359,535
08/18/2014 70 70.73 69.31 70.67 1,380,353
08/15/2014 69.09 70.17 68.51 69.65 2,570,842
08/14/2014 68.76 69.26 68.41 68.62 1,058,541
08/13/2014 68.73 69.34 68.51 68.81 1,070,224
08/12/2014 68.97 69.22 68.01 68.52 1,332,938
08/11/2014 68.63 70.06 68.63 69.17 1,560,877
08/08/2014 67.9 68.39 67.5 68.33 1,260,934
08/07/2014 69.98 70.2499 67.51 67.69 2,527,337
08/06/2014 69.16 70.6 69 69.72 1,850,018
08/05/2014 69.42 70.15 68.88 69.33 1,356,197
08/04/2014 69.85 70.58 69.17 69.83 1,644,881
08/01/2014 69.56 70.25 69 69.99 2,776,521
07/31/2014 67.94 72.92 66.7 70 6,981,914
07/30/2014 69.29 69.91 67.47 67.89 3,535,039
07/29/2014 69.41 70.14 68.71 68.8 1,402,440
07/28/2014 69.74 69.81 68.0463 69.13 1,519,918
07/25/2014 69.33 69.55 68.04 69.51 4,495,022
07/24/2014 70.93 70.99 69.74 69.9 1,726,867
07/23/2014 71.68 71.69 70.17 70.67 2,050,306
07/22/2014 72.14 72.28 71.31 71.58 1,603,319
07/21/2014 71.68 72.412 71.21 71.95 1,105,697
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?