|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2008-02-14 | 2,363,000 | 39.70 | 39.79 | 38.60 | 38.78 | 00:00:00 | | 2008-02-15 | 2,428,600 | 38.45 | 38.95 | 37.44 | 38.25 | 00:00:00 | | 2008-02-19 | 2,632,300 | 39.63 | 39.75 | 38.50 | 38.74 | 00:00:00 | | 2008-02-20 | 3,112,900 | 38.40 | 40.44 | 38.38 | 39.98 | 00:00:00 | | 2008-02-21 | 2,703,400 | 40.18 | 41.69 | 39.82 | 39.94 | 00:00:00 | | 2008-02-22 | 1,535,500 | 40.03 | 40.44 | 39.42 | 40.31 | 00:00:00 | | 2008-02-25 | 2,192,400 | 40.31 | 41.25 | 39.80 | 40.82 | 00:00:00 | | 2008-02-26 | 3,710,800 | 40.63 | 42.53 | 40.09 | 41.89 | 00:00:00 | | 2008-02-27 | 2,973,000 | 42.37 | 43.07 | 41.79 | 42.91 | 00:00:00 | | 2008-02-28 | 3,819,400 | 42.52 | 42.74 | 41.46 | 42.38 | 00:00:00 | | 2008-02-29 | 3,024,300 | 41.92 | 42.31 | 40.09 | 40.24 | 00:00:00 | | 2008-03-03 | 2,237,400 | 40.05 | 40.58 | 39.50 | 39.97 | 00:00:00 | | 2008-03-04 | 2,374,400 | 39.41 | 39.95 | 38.51 | 39.92 | 00:00:00 | | 2008-03-05 | 2,630,400 | 39.94 | 40.74 | 39.24 | 39.68 | 00:00:00 | | 2008-03-06 | 2,597,500 | 39.59 | 39.98 | 37.75 | 37.88 | 00:00:00 | | 2008-03-07 | 3,249,900 | 37.74 | 39.17 | 37.53 | 38.36 | 00:00:00 | | 2008-03-10 | 1,578,100 | 38.41 | 38.54 | 37.36 | 37.39 | 00:00:00 | | 2008-03-11 | 2,348,600 | 38.25 | 39.10 | 37.86 | 39.00 | 00:00:00 | | 2008-03-12 | 3,098,400 | 39.04 | 39.17 | 37.90 | 38.53 | 00:00:00 | | 2008-03-13 | 3,551,400 | 38.13 | 40.50 | 37.59 | 40.46 | 00:00:00 | | 2008-03-14 | 2,614,600 | 40.67 | 40.85 | 38.41 | 38.54 | 00:00:00 | | 2008-03-17 | 3,129,800 | 37.94 | 38.61 | 36.76 | 37.51 | 00:00:00 | | 2008-03-18 | 3,383,900 | 38.20 | 38.97 | 37.72 | 38.78 | 00:00:00 | | 2008-03-19 | 3,086,200 | 39.20 | 39.21 | 36.78 | 36.81 | 00:00:00 | | 2008-03-20 | 3,188,400 | 36.69 | 37.15 | 36.15 | 36.90 | 00:00:00 | | 2008-03-24 | 3,740,200 | 37.18 | 38.47 | 36.95 | 38.09 | 00:00:00 | | 2008-03-25 | 1,299,700 | 37.95 | 38.57 | 37.72 | 38.25 | 00:00:00 | | 2008-03-26 | 2,030,800 | 37.93 | 38.17 | 37.05 | 37.77 | 00:00:00 | | 2008-03-27 | 2,446,700 | 38.03 | 38.41 | 37.54 | 37.59 | 00:00:00 | | 2008-03-28 | 2,072,500 | 37.99 | 38.61 | 37.60 | 37.73 | 00:00:00 | | 2008-03-31 | 1,747,900 | 37.55 | 38.51 | 37.55 | 38.22 | 00:00:00 | | 2008-04-01 | 3,719,500 | 39.06 | 40.61 | 39.06 | 40.00 | 00:00:00 | | 2008-04-02 | 2,622,300 | 39.94 | 40.98 | 39.94 | 40.93 | 00:00:00 | | 2008-04-03 | 4,570,200 | 40.64 | 43.51 | 40.04 | 43.30 | 00:00:00 | | 2008-04-04 | 4,317,600 | 43.40 | 44.34 | 42.76 | 43.76 | 00:00:00 | | 2008-04-07 | 3,782,600 | 44.12 | 44.73 | 43.75 | 44.04 | 00:00:00 | | 2008-04-08 | 5,272,000 | 43.14 | 43.20 | 41.78 | 42.01 | 00:00:00 | | 2008-04-09 | 3,474,900 | 42.49 | 42.49 | 41.26 | 41.98 | 00:00:00 | | 2008-04-10 | 3,343,200 | 42.09 | 43.67 | 41.61 | 43.55 | 00:00:00 | | 2008-04-11 | 3,107,300 | 42.94 | 43.32 | 40.79 | 41.00 | 00:00:00 | | 2008-04-14 | 2,429,800 | 40.90 | 41.59 | 40.39 | 41.08 | 00:00:00 | | 2008-04-15 | 3,255,900 | 41.21 | 41.21 | 40.06 | 40.42 | 00:00:00 | | 2008-04-16 | 3,602,200 | 40.91 | 43.27 | 40.84 | 42.96 | 00:00:00 | | 2008-04-17 | 2,748,200 | 43.42 | 43.67 | 42.00 | 42.98 | 00:00:00 | | 2008-04-18 | 5,264,000 | 43.67 | 43.67 | 41.96 | 42.85 | 00:00:00 | | 2008-04-21 | 2,239,800 | 42.52 | 42.94 | 42.02 | 42.62 | 00:00:00 | | 2008-04-22 | 3,894,800 | 41.60 | 41.92 | 39.69 | 40.52 | 00:00:00 | | 2008-04-23 | 3,921,100 | 40.82 | 42.04 | 40.44 | 41.13 | 00:00:00 | | 2008-04-24 | 7,954,600 | 39.81 | 43.99 | 39.75 | 43.23 | 00:00:00 | | 2008-04-25 | 2,848,700 | 43.40 | 44.13 | 41.84 | 42.63 | 00:00:00 | | 2008-04-28 | 2,413,000 | 42.28 | 42.48 | 41.80 | 42.21 | 00:00:00 | | 2008-04-29 | 1,792,600 | 42.04 | 42.46 | 41.37 | 41.56 | 00:00:00 | | 2008-04-30 | 2,728,800 | 41.78 | 41.88 | 40.73 | 40.84 | 00:00:00 | | 2008-05-01 | 2,913,000 | 41.00 | 43.03 | 40.80 | 42.69 | 00:00:00 | | 2008-05-02 | 2,185,400 | 43.21 | 43.70 | 42.30 | 42.75 | 00:00:00 | | 2008-05-05 | 2,698,200 | 43.25 | 43.25 | 41.26 | 41.51 | 00:00:00 | | 2008-05-06 | 3,243,500 | 41.19 | 41.68 | 40.55 | 41.49 | 00:00:00 | | 2008-05-07 | 2,419,200 | 41.25 | 41.57 | 40.09 | 40.27 | 00:00:00 | | 2008-05-08 | 3,407,500 | 40.16 | 40.46 | 39.32 | 40.11 | 00:00:00 | | 2008-05-09 | 1,948,300 | 39.58 | 40.41 | 39.38 | 40.09 | 00:00:00 | | 2008-05-12 | 3,605,600 | 39.72 | 40.34 | 39.00 | 40.34 | 00:00:00 | | 2008-05-13 | 2,849,200 | 40.27 | 40.57 | 39.78 | 40.03 | 00:00:00 | | 2008-05-14 | 4,861,500 | 40.39 | 42.29 | 40.18 | 41.74 | 00:00:00 | | 2008-05-15 | 3,381,500 | 41.90 | 41.91 | 40.68 | 41.87 | 00:00:00 | | 2008-05-16 | 2,679,000 | 42.07 | 42.12 | 41.21 | 41.91 | 00:00:00 | | 2008-05-19 | 3,831,900 | 41.81 | 42.36 | 41.03 | 41.08 | 00:00:00 | | 2008-05-20 | 3,888,600 | 41.03 | 41.48 | 39.70 | 40.00 | 00:00:00 | | 2008-05-21 | 3,655,000 | 39.91 | 40.68 | 39.44 | 39.52 | 00:00:00 | | 2008-05-22 | 3,175,800 | 39.46 | 40.34 | 39.30 | 39.36 | 00:00:00 | | 2008-05-23 | 5,566,500 | 39.19 | 39.39 | 37.76 | 38.05 | 00:00:00 | | 2008-05-27 | 6,809,500 | 39.31 | 40.60 | 39.09 | 40.54 | 00:00:00 | | 2008-05-28 | 3,212,200 | 40.58 | 40.58 | 39.72 | 40.35 | 00:00:00 | | 2008-05-29 | 2,496,700 | 40.45 | 40.93 | 40.13 | 40.32 | 00:00:00 | | 2008-05-30 | 2,770,200 | 40.50 | 40.90 | 39.91 | 40.70 | 00:00:00 | | 2008-06-02 | 2,594,400 | 40.59 | 41.08 | 39.87 | 40.51 | 00:00:00 | | 2008-06-03 | 4,107,400 | 40.59 | 40.74 | 39.33 | 39.62 | 00:00:00 | | 2008-06-04 | 2,958,300 | 40.15 | 40.53 | 39.50 | 39.68 | 00:00:00 | | 2008-06-05 | 2,691,600 | 39.70 | 40.65 | 39.19 | 39.56 | 00:00:00 | | 2008-06-06 | 3,065,400 | 39.29 | 39.65 | 38.72 | 38.72 | 00:00:00 | | 2008-06-09 | 3,801,400 | 38.76 | 38.86 | 37.55 | 38.20 | 00:00:00 | | 2008-06-10 | 4,235,100 | 37.72 | 37.75 | 36.65 | 36.85 | 00:00:00 | | 2008-06-11 | 5,879,300 | 36.69 | 37.08 | 36.00 | 36.49 | 00:00:00 | | 2008-06-12 | 2,753,600 | 36.79 | 37.22 | 36.34 | 36.58 | 00:00:00 | | 2008-06-13 | 2,037,900 | 36.90 | 37.74 | 36.68 | 37.01 | 00:00:00 | | 2008-06-16 | 4,132,200 | 36.51 | 38.42 | 36.51 | 38.21 | 00:00:00 | | 2008-06-17 | 3,711,500 | 38.37 | 38.54 | 37.67 | 37.74 | 00:00:00 | | 2008-06-18 | 1,988,000 | 37.89 | 37.89 | 36.67 | 36.79 | 00:00:00 | | 2008-06-19 | 2,831,200 | 36.70 | 37.84 | 36.59 | 37.42 | 00:00:00 | | 2008-06-20 | 2,988,300 | 36.98 | 37.37 | 36.23 | 36.69 | 00:00:00 | | 2008-06-23 | 1,984,100 | 36.89 | 37.20 | 35.98 | 36.03 | 00:00:00 | | 2008-06-24 | 7,954,400 | 37.67 | 39.20 | 37.60 | 38.53 | 00:00:00 | | 2008-06-25 | 3,173,400 | 38.61 | 39.48 | 38.61 | 38.90 | 00:00:00 | | 2008-06-26 | 3,328,200 | 38.37 | 38.45 | 36.40 | 36.57 | 00:00:00 | | 2008-06-27 | 3,166,800 | 36.38 | 37.30 | 36.38 | 37.12 | 00:00:00 | | 2008-06-30 | 2,879,300 | 36.89 | 37.58 | 36.09 | 36.15 | 00:00:00 | | 2008-07-01 | 4,153,900 | 36.72 | 38.00 | 36.66 | 37.87 | 00:00:00 | | 2008-07-02 | 3,291,800 | 37.57 | 37.97 | 36.29 | 36.46 | 00:00:00 | | 2008-07-03 | 2,276,900 | 36.82 | 36.92 | 34.85 | 35.35 | 00:00:00 | | 2008-07-07 | 3,808,600 | 35.50 | 36.24 | 34.27 | 35.25 | 00:00:00 | | 2008-07-08 | 4,267,500 | 35.09 | 35.49 | 34.25 | 35.07 | 00:00:00 | | 2008-07-09 | 3,777,000 | 34.81 | 35.95 | 33.55 | 33.75 | 00:00:00 | | 2008-07-10 | 3,458,800 | 33.75 | 34.33 | 32.93 | 34.08 | 00:00:00 | | 2008-07-11 | 4,215,800 | 33.07 | 33.13 | 31.53 | 32.50 | 00:00:00 | | 2008-07-14 | 2,560,300 | 32.65 | 33.05 | 31.62 | 32.04 | 00:00:00 | | 2008-07-15 | 4,896,200 | 32.00 | 32.73 | 31.33 | 32.18 | 00:00:00 | | 2008-07-16 | 3,357,500 | 32.06 | 33.85 | 31.71 | 33.44 | 00:00:00 | | 2008-07-17 | 2,228,100 | 33.60 | 33.91 | 32.74 | 33.72 | 00:00:00 | | 2008-07-18 | 2,043,900 | 33.27 | 33.74 | 32.47 | 33.27 | 00:00:00 | | 2008-07-21 | 3,539,100 | 33.66 | 35.07 | 33.60 | 34.45 | 00:00:00 | | 2008-07-22 | 3,946,600 | 33.52 | 33.66 | 32.00 | 32.40 | 00:00:00 | | 2008-07-23 | 3,070,200 | 32.58 | 33.75 | 32.22 | 33.01 | 00:00:00 | | 2008-07-24 | 2,787,900 | 33.23 | 33.28 | 31.30 | 31.45 | 00:00:00 | | 2008-07-25 | 2,563,100 | 31.45 | 31.54 | 30.77 | 31.31 | 00:00:00 | | 2008-07-28 | 2,569,100 | 30.94 | 31.79 | 30.30 | 30.74 | 00:00:00 | | 2008-07-29 | 4,550,200 | 31.04 | 31.77 | 30.35 | 31.59 | 00:00:00 | | 2008-07-30 | 7,794,700 | 32.50 | 34.97 | 32.33 | 34.11 | 00:00:00 | | 2008-07-31 | 5,398,200 | 33.55 | 34.36 | 32.79 | 32.89 | 00:00:00 | | 2008-08-01 | 4,104,400 | 32.85 | 33.03 | 31.95 | 32.60 | 00:00:00 | | 2008-08-04 | 2,444,600 | 33.24 | 33.58 | 32.75 | 32.96 | 00:00:00 | | 2008-08-05 | 2,428,000 | 33.15 | 34.03 | 33.15 | 34.03 | 00:00:00 | | 2008-08-06 | 4,494,000 | 34.36 | 36.06 | 34.07 | 36.06 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
