|
Lam Research Corp - [Ticker: LRCX] | | Last Trade | 153.84 | Last Trade Time | 2018-11-28 - 00:00:00 | Variation | +7.01 (+1.05%) | Open | 147.59 | High | 153.92 | Low | 145.01 | Volume | 3,195,648 | Average Volume (3m) | 0 | Yield | | Bid / Ask | 202.84 x 300 - 202.92 x 100 | Former Close | 146.83 | 52 Week Range | [0.00 - 0.00] | PER | 0.00% | EPS | 0.00 | Ex-Dividend Date | | Dividend Payment | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | Note: The data may have some minutes of delay. |
Watch Historical Prices of other assets | Download the Historical Quotes in CSV format | LRCX quotes from 2000-01-01 to 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2007-03-05 | 4,679,200 | 43.25 | 44.46 | 43.10 | 43.49 | 00:00:00 | 2007-03-06 | 3,405,500 | 43.80 | 44.10 | 43.46 | 43.75 | 00:00:00 | 2007-03-07 | 3,632,600 | 43.84 | 45.07 | 43.55 | 44.32 | 00:00:00 | 2007-03-08 | 3,535,800 | 45.30 | 46.16 | 45.13 | 45.19 | 00:00:00 | 2007-03-09 | 3,358,700 | 45.84 | 45.87 | 45.04 | 45.51 | 00:00:00 | 2007-03-12 | 2,776,100 | 45.55 | 46.40 | 45.47 | 46.27 | 00:00:00 | 2007-03-13 | 3,217,300 | 46.19 | 46.23 | 44.78 | 44.80 | 00:00:00 | 2007-03-14 | 3,091,600 | 44.75 | 45.61 | 44.33 | 45.45 | 00:00:00 | 2007-03-15 | 2,388,100 | 45.37 | 45.89 | 45.17 | 45.60 | 00:00:00 | 2007-03-16 | 3,279,500 | 45.42 | 45.74 | 44.76 | 45.54 | 00:00:00 | 2007-03-19 | 2,970,200 | 45.99 | 46.00 | 44.82 | 45.05 | 00:00:00 | 2007-03-20 | 2,330,900 | 45.06 | 45.68 | 44.75 | 45.68 | 00:00:00 | 2007-03-21 | 3,054,900 | 45.87 | 47.08 | 45.36 | 46.83 | 00:00:00 | 2007-03-22 | 2,114,800 | 46.99 | 47.06 | 46.43 | 46.69 | 00:00:00 | 2007-03-23 | 2,835,400 | 46.53 | 47.96 | 46.53 | 47.32 | 00:00:00 | 2007-03-26 | 2,906,800 | 47.53 | 48.16 | 47.24 | 48.08 | 00:00:00 | 2007-03-27 | 3,079,100 | 47.65 | 48.71 | 47.34 | 48.39 | 00:00:00 | 2007-03-28 | 3,581,400 | 48.08 | 49.00 | 47.90 | 48.18 | 00:00:00 | 2007-03-29 | 3,676,300 | 48.55 | 48.94 | 46.58 | 47.15 | 00:00:00 | 2007-03-30 | 3,240,100 | 47.35 | 47.94 | 46.90 | 47.34 | 00:00:00 | 2007-04-02 | 2,793,200 | 47.40 | 48.12 | 46.92 | 47.49 | 00:00:00 | 2007-04-03 | 3,107,900 | 47.69 | 48.29 | 46.91 | 47.93 | 00:00:00 | 2007-04-04 | 3,897,200 | 48.47 | 49.16 | 48.42 | 49.06 | 00:00:00 | 2007-04-05 | 2,118,700 | 49.05 | 49.49 | 48.90 | 49.40 | 00:00:00 | 2007-04-09 | 2,980,500 | 49.51 | 50.16 | 48.81 | 49.33 | 00:00:00 | 2007-04-10 | 4,133,100 | 49.30 | 50.73 | 48.97 | 50.51 | 00:00:00 | 2007-04-11 | 4,786,500 | 50.57 | 51.46 | 50.19 | 50.24 | 00:00:00 | 2007-04-12 | 8,242,500 | 50.98 | 51.89 | 50.82 | 50.98 | 00:00:00 | 2007-04-13 | 9,606,100 | 50.22 | 52.04 | 49.64 | 51.86 | 00:00:00 | 2007-04-16 | 3,547,500 | 52.35 | 52.40 | 51.27 | 52.39 | 00:00:00 | 2007-04-17 | 2,432,200 | 52.25 | 52.30 | 51.63 | 51.88 | 00:00:00 | 2007-04-18 | 3,169,100 | 51.81 | 53.29 | 51.76 | 52.68 | 00:00:00 | 2007-04-19 | 3,628,700 | 52.00 | 53.63 | 51.81 | 52.89 | 00:00:00 | 2007-04-20 | 3,200,600 | 53.46 | 53.59 | 52.61 | 52.77 | 00:00:00 | 2007-04-23 | 2,007,200 | 52.81 | 53.23 | 52.58 | 52.97 | 00:00:00 | 2007-04-24 | 3,018,900 | 53.34 | 53.67 | 52.86 | 53.41 | 00:00:00 | 2007-04-25 | 2,752,200 | 53.58 | 54.13 | 53.30 | 54.01 | 00:00:00 | 2007-04-26 | 2,995,200 | 53.77 | 54.94 | 53.70 | 54.91 | 00:00:00 | 2007-04-27 | 3,569,200 | 54.43 | 55.33 | 54.19 | 54.46 | 00:00:00 | 2007-04-30 | 3,446,600 | 54.30 | 55.50 | 53.66 | 53.78 | 00:00:00 | 2007-05-01 | 2,757,200 | 54.03 | 54.84 | 53.62 | 54.65 | 00:00:00 | 2007-05-02 | 2,819,100 | 54.60 | 55.15 | 54.32 | 54.41 | 00:00:00 | 2007-05-03 | 2,569,900 | 54.42 | 55.25 | 54.34 | 54.92 | 00:00:00 | 2007-05-04 | 3,023,000 | 54.93 | 56.04 | 54.89 | 55.70 | 00:00:00 | 2007-05-07 | 1,960,500 | 55.46 | 55.70 | 55.00 | 55.12 | 00:00:00 | 2007-05-08 | 3,392,400 | 54.75 | 54.77 | 53.77 | 54.12 | 00:00:00 | 2007-05-09 | 3,429,000 | 54.09 | 54.92 | 53.53 | 54.73 | 00:00:00 | 2007-05-10 | 4,020,600 | 54.35 | 54.50 | 52.84 | 52.97 | 00:00:00 | 2007-05-11 | 2,746,100 | 53.10 | 54.04 | 53.02 | 53.93 | 00:00:00 | 2007-05-14 | 2,238,800 | 54.18 | 54.37 | 53.28 | 53.68 | 00:00:00 | 2007-05-15 | 3,110,500 | 53.48 | 54.23 | 53.02 | 53.19 | 00:00:00 | 2007-05-16 | 5,285,000 | 51.90 | 52.38 | 50.89 | 51.68 | 00:00:00 | 2007-05-17 | 3,265,000 | 51.76 | 51.97 | 50.96 | 51.45 | 00:00:00 | 2007-05-18 | 3,049,800 | 51.56 | 51.80 | 50.80 | 51.67 | 00:00:00 | 2007-05-21 | 2,871,500 | 51.56 | 52.78 | 51.32 | 51.87 | 00:00:00 | 2007-05-22 | 3,968,800 | 51.76 | 52.04 | 51.03 | 51.35 | 00:00:00 | 2007-05-23 | 3,566,700 | 51.64 | 52.11 | 50.74 | 50.82 | 00:00:00 | 2007-05-24 | 8,151,700 | 50.71 | 53.23 | 50.69 | 52.44 | 00:00:00 | 2007-05-25 | 2,861,600 | 52.49 | 53.16 | 52.03 | 52.99 | 00:00:00 | 2007-05-29 | 2,803,200 | 52.99 | 53.69 | 52.58 | 53.26 | 00:00:00 | 2007-05-30 | 3,164,500 | 52.87 | 53.29 | 52.15 | 53.29 | 00:00:00 | 2007-05-31 | 3,877,800 | 53.24 | 54.17 | 53.19 | 53.72 | 00:00:00 | 2007-06-01 | 2,491,600 | 53.82 | 54.65 | 53.70 | 54.04 | 00:00:00 | 2007-06-04 | 2,699,300 | 53.90 | 54.94 | 53.53 | 54.65 | 00:00:00 | 2007-06-05 | 2,726,600 | 54.57 | 54.86 | 53.20 | 53.80 | 00:00:00 | 2007-06-06 | 1,992,500 | 53.45 | 53.79 | 52.46 | 52.59 | 00:00:00 | 2007-06-07 | 3,320,100 | 52.32 | 52.73 | 51.00 | 51.11 | 00:00:00 | 2007-06-08 | 2,454,400 | 51.04 | 52.32 | 50.83 | 52.18 | 00:00:00 | 2007-06-11 | 2,471,500 | 52.08 | 52.08 | 51.10 | 51.53 | 00:00:00 | 2007-06-12 | 4,344,400 | 51.21 | 52.95 | 50.95 | 51.98 | 00:00:00 | 2007-06-13 | 2,557,800 | 52.24 | 52.80 | 51.89 | 52.31 | 00:00:00 | 2007-06-14 | 2,282,800 | 52.50 | 53.68 | 52.34 | 53.35 | 00:00:00 | 2007-06-15 | 3,203,200 | 53.88 | 54.26 | 53.35 | 53.91 | 00:00:00 | 2007-06-18 | 1,699,500 | 54.00 | 54.43 | 53.61 | 53.62 | 00:00:00 | 2007-06-19 | 1,812,700 | 53.62 | 53.68 | 52.90 | 53.32 | 00:00:00 | 2007-06-20 | 2,363,400 | 53.28 | 53.82 | 52.61 | 52.85 | 00:00:00 | 2007-06-21 | 4,290,100 | 52.80 | 54.59 | 52.63 | 54.00 | 00:00:00 | 2007-06-22 | 2,967,500 | 53.94 | 54.58 | 53.07 | 53.11 | 00:00:00 | 2007-06-25 | 2,291,400 | 53.16 | 53.35 | 52.20 | 52.40 | 00:00:00 | 2007-06-26 | 3,598,500 | 52.70 | 52.80 | 51.03 | 51.30 | 00:00:00 | 2007-06-27 | 2,741,000 | 51.04 | 51.93 | 50.88 | 51.88 | 00:00:00 | 2007-06-28 | 3,407,200 | 51.06 | 51.57 | 50.81 | 51.08 | 00:00:00 | 2007-06-29 | 3,136,500 | 51.36 | 51.67 | 51.08 | 51.40 | 00:00:00 | 2007-07-02 | 2,088,900 | 51.70 | 52.65 | 51.43 | 51.67 | 00:00:00 | 2007-07-03 | 1,014,500 | 51.93 | 52.21 | 51.57 | 51.69 | 00:00:00 | 2007-07-05 | 1,434,800 | 51.66 | 52.00 | 51.15 | 51.79 | 00:00:00 | 2007-07-06 | 1,380,200 | 52.00 | 52.11 | 51.52 | 51.95 | 00:00:00 | 2007-07-09 | 1,782,400 | 52.18 | 52.75 | 51.48 | 52.07 | 00:00:00 | 2007-07-10 | 2,210,900 | 51.86 | 52.65 | 51.80 | 51.82 | 00:00:00 | 2007-07-11 | 1,930,800 | 51.40 | 52.19 | 51.20 | 52.00 | 00:00:00 | 2007-07-12 | 2,564,600 | 52.53 | 53.70 | 52.03 | 53.64 | 00:00:00 | 2007-07-13 | 2,394,300 | 53.69 | 54.48 | 53.45 | 54.31 | 00:00:00 | 2007-07-16 | 1,861,400 | 54.32 | 54.87 | 53.89 | 54.45 | 00:00:00 | 2007-07-17 | 12,174,500 | 54.85 | 60.82 | 54.80 | 59.98 | 00:00:00 | 2007-07-18 | 5,781,600 | 58.61 | 58.75 | 57.22 | 58.12 | 00:00:00 | 2007-07-19 | 2,323,800 | 58.71 | 59.25 | 58.17 | 59.02 | 00:00:00 | 2007-07-20 | 2,534,400 | 59.07 | 60.10 | 58.78 | 59.16 | 00:00:00 | 2007-07-23 | 1,786,300 | 59.73 | 60.03 | 58.51 | 58.92 | 00:00:00 | 2007-07-24 | 3,499,700 | 58.67 | 58.67 | 56.50 | 57.00 | 00:00:00 | 2007-07-25 | 4,699,400 | 57.46 | 58.74 | 56.02 | 58.40 | 00:00:00 | 2007-07-26 | 3,450,900 | 57.79 | 57.94 | 56.13 | 57.03 | 00:00:00 | 2007-07-27 | 2,575,300 | 57.30 | 58.35 | 56.86 | 56.87 | 00:00:00 | 2007-07-30 | 2,672,500 | 57.00 | 58.59 | 56.82 | 57.74 | 00:00:00 | 2007-07-31 | 4,258,700 | 59.04 | 59.90 | 57.83 | 57.84 | 00:00:00 | 2007-08-01 | 3,253,600 | 58.53 | 58.55 | 56.46 | 57.91 | 00:00:00 | 2007-08-02 | 2,590,300 | 58.33 | 58.46 | 56.79 | 57.23 | 00:00:00 | 2007-08-03 | 2,849,800 | 57.23 | 57.57 | 54.82 | 54.82 | 00:00:00 | 2007-08-06 | 3,564,600 | 55.26 | 57.55 | 54.82 | 57.47 | 00:00:00 | 2007-08-07 | 1,956,400 | 57.48 | 58.10 | 56.23 | 57.59 | 00:00:00 | 2007-08-08 | 3,445,600 | 58.03 | 59.79 | 57.72 | 58.63 | 00:00:00 | 2007-08-09 | 4,037,400 | 58.00 | 59.20 | 54.88 | 55.31 | 00:00:00 | 2007-08-10 | 3,679,100 | 54.82 | 55.54 | 52.65 | 55.04 | 00:00:00 | 2007-08-13 | 2,750,900 | 55.49 | 56.29 | 54.01 | 54.15 | 00:00:00 | 2007-08-14 | 2,265,600 | 54.05 | 55.06 | 52.89 | 53.02 | 00:00:00 | 2007-08-15 | 3,380,700 | 52.00 | 53.76 | 51.38 | 51.50 | 00:00:00 | 2007-08-16 | 3,634,700 | 51.07 | 52.75 | 50.50 | 52.33 | 00:00:00 | 2007-08-17 | 3,188,100 | 52.95 | 55.58 | 52.52 | 54.12 | 00:00:00 | 2007-08-20 | 1,486,300 | 54.03 | 54.48 | 53.31 | 54.30 | 00:00:00 | 2007-08-21 | 1,834,600 | 54.05 | 54.88 | 53.50 | 53.63 | 00:00:00 | 2007-08-22 | 1,743,300 | 54.12 | 54.88 | 53.07 | 54.53 | 00:00:00 | 2007-08-23 | 1,448,200 | 54.70 | 54.77 | 53.37 | 53.54 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|