|
 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 2024-05-17 | | | Date | Volume | Open | High | Low | Close | Time | | 2013-05-14 | 1,567,400 | 46.87 | 47.68 | 46.81 | 47.52 | 00:00:00 | | 2013-05-15 | 2,030,600 | 47.29 | 48.37 | 47.24 | 48.18 | 00:00:00 | | 2013-05-16 | 1,943,500 | 48.10 | 48.25 | 47.48 | 47.54 | 00:00:00 | | 2013-05-17 | 1,833,700 | 47.77 | 48.11 | 47.76 | 48.04 | 00:00:00 | | 2013-05-20 | 1,422,800 | 47.83 | 48.25 | 47.68 | 47.94 | 00:00:00 | | 2013-05-21 | 1,066,200 | 47.97 | 48.12 | 47.73 | 47.92 | 00:00:00 | | 2013-05-22 | 1,800,400 | 47.95 | 48.14 | 46.63 | 46.95 | 00:00:00 | | 2013-05-23 | 1,532,800 | 46.59 | 46.95 | 46.34 | 46.81 | 00:00:00 | | 2013-05-24 | 986,700 | 46.36 | 46.75 | 46.16 | 46.61 | 00:00:00 | | 2013-05-28 | 1,235,100 | 47.20 | 47.79 | 46.54 | 47.52 | 00:00:00 | | 2013-05-29 | 1,508,600 | 47.11 | 47.61 | 46.36 | 46.75 | 00:00:00 | | 2013-05-30 | 1,250,400 | 46.96 | 48.00 | 46.81 | 47.70 | 00:00:00 | | 2013-05-31 | 1,857,200 | 47.46 | 47.80 | 46.78 | 46.78 | 00:00:00 | | 2013-06-03 | 3,611,400 | 47.50 | 49.13 | 47.40 | 48.25 | 00:00:00 | | 2013-06-04 | 2,088,400 | 48.13 | 48.27 | 47.37 | 47.98 | 00:00:00 | | 2013-06-05 | 1,950,600 | 47.78 | 48.08 | 47.22 | 47.28 | 00:00:00 | | 2013-06-06 | 1,060,700 | 47.40 | 47.73 | 46.83 | 47.37 | 00:00:00 | | 2013-06-07 | 1,586,700 | 47.67 | 48.50 | 47.53 | 48.40 | 00:00:00 | | 2013-06-10 | 1,053,600 | 48.36 | 48.69 | 48.22 | 48.53 | 00:00:00 | | 2013-06-11 | 1,507,000 | 47.78 | 48.10 | 46.83 | 46.86 | 00:00:00 | | 2013-06-12 | 1,912,100 | 47.42 | 47.59 | 46.20 | 46.38 | 00:00:00 | | 2013-06-13 | 2,054,800 | 46.13 | 47.69 | 46.12 | 47.46 | 00:00:00 | | 2013-06-14 | 896,000 | 47.56 | 47.93 | 47.01 | 47.08 | 00:00:00 | | 2013-06-17 | 1,114,100 | 47.40 | 47.98 | 46.95 | 47.27 | 00:00:00 | | 2013-06-18 | 1,428,000 | 47.22 | 47.69 | 47.22 | 47.68 | 00:00:00 | | 2013-06-19 | 1,796,200 | 47.73 | 48.28 | 47.10 | 47.11 | 00:00:00 | | 2013-06-20 | 4,215,500 | 46.46 | 46.80 | 44.49 | 44.81 | 00:00:00 | | 2013-06-21 | 2,076,400 | 45.09 | 45.28 | 44.49 | 45.00 | 00:00:00 | | 2013-06-24 | 3,115,800 | 44.58 | 44.76 | 43.35 | 43.51 | 00:00:00 | | 2013-06-25 | 3,342,400 | 44.34 | 45.49 | 44.02 | 45.17 | 00:00:00 | | 2013-06-26 | 2,663,600 | 45.78 | 45.87 | 44.16 | 44.64 | 00:00:00 | | 2013-06-27 | 1,611,700 | 44.92 | 45.15 | 44.75 | 44.84 | 00:00:00 | | 2013-06-28 | 2,534,400 | 44.43 | 44.91 | 44.11 | 44.34 | 00:00:00 | | 2013-07-01 | 1,691,700 | 44.59 | 44.86 | 44.11 | 44.21 | 00:00:00 | | 2013-07-02 | 3,012,700 | 44.26 | 45.64 | 44.15 | 44.72 | 00:00:00 | | 2013-07-03 | 1,305,500 | 44.20 | 45.40 | 44.13 | 45.25 | 00:00:00 | | 2013-07-05 | 1,462,100 | 45.43 | 46.00 | 45.34 | 45.98 | 00:00:00 | | 2013-07-08 | 1,964,600 | 46.08 | 46.27 | 45.42 | 45.65 | 00:00:00 | | 2013-07-09 | 3,705,400 | 46.18 | 47.62 | 45.63 | 47.50 | 00:00:00 | | 2013-07-10 | 4,765,100 | 47.61 | 49.70 | 47.60 | 49.52 | 00:00:00 | | 2013-07-11 | 2,796,800 | 49.93 | 50.31 | 49.29 | 49.98 | 00:00:00 | | 2013-07-12 | 1,147,300 | 50.00 | 50.59 | 49.92 | 50.43 | 00:00:00 | | 2013-07-15 | 2,116,500 | 50.51 | 50.55 | 49.56 | 49.61 | 00:00:00 | | 2013-07-16 | 1,819,300 | 49.52 | 49.85 | 49.21 | 49.51 | 00:00:00 | | 2013-07-17 | 1,764,400 | 50.05 | 50.35 | 49.76 | 49.96 | 00:00:00 | | 2013-07-18 | 1,241,300 | 49.98 | 50.18 | 49.41 | 49.90 | 00:00:00 | | 2013-07-19 | 1,512,100 | 49.88 | 50.61 | 49.61 | 50.59 | 00:00:00 | | 2013-07-22 | 1,166,600 | 50.77 | 50.80 | 49.71 | 49.94 | 00:00:00 | | 2013-07-23 | 1,881,700 | 50.78 | 50.96 | 49.99 | 50.05 | 00:00:00 | | 2013-07-24 | 1,599,600 | 50.54 | 50.58 | 48.89 | 49.04 | 00:00:00 | | 2013-07-25 | 1,393,900 | 48.71 | 49.22 | 48.56 | 49.16 | 00:00:00 | | 2013-07-26 | 1,247,200 | 48.95 | 49.63 | 48.76 | 49.47 | 00:00:00 | | 2013-07-29 | 1,221,500 | 49.36 | 49.36 | 48.51 | 48.75 | 00:00:00 | | 2013-07-30 | 1,593,900 | 49.09 | 49.93 | 48.98 | 49.69 | 00:00:00 | | 2013-07-31 | 1,738,400 | 49.98 | 49.99 | 49.12 | 49.22 | 00:00:00 | | 2013-08-01 | 2,791,200 | 49.84 | 51.00 | 49.23 | 50.89 | 00:00:00 | | 2013-08-02 | 1,950,600 | 50.50 | 50.61 | 49.85 | 50.13 | 00:00:00 | | 2013-08-05 | 1,121,200 | 49.67 | 50.12 | 49.43 | 49.55 | 00:00:00 | | 2013-08-06 | 1,617,700 | 49.43 | 49.72 | 48.68 | 48.85 | 00:00:00 | | 2013-08-07 | 1,224,300 | 48.72 | 49.02 | 48.48 | 48.51 | 00:00:00 | | 2013-08-08 | 1,570,900 | 48.69 | 48.90 | 47.98 | 48.49 | 00:00:00 | | 2013-08-09 | 1,551,700 | 48.33 | 48.63 | 47.57 | 47.70 | 00:00:00 | | 2013-08-12 | 1,469,300 | 47.61 | 48.23 | 47.50 | 47.98 | 00:00:00 | | 2013-08-13 | 1,012,100 | 48.15 | 48.60 | 47.82 | 48.49 | 00:00:00 | | 2013-08-14 | 1,376,800 | 48.34 | 48.74 | 48.18 | 48.23 | 00:00:00 | | 2013-08-15 | 1,744,400 | 47.70 | 47.83 | 47.10 | 47.20 | 00:00:00 | | 2013-08-16 | 1,894,600 | 47.11 | 48.02 | 47.08 | 47.84 | 00:00:00 | | 2013-08-19 | 1,333,500 | 47.51 | 48.03 | 47.31 | 47.85 | 00:00:00 | | 2013-08-20 | 1,704,100 | 47.96 | 48.78 | 47.63 | 48.25 | 00:00:00 | | 2013-08-21 | 1,076,700 | 47.96 | 48.35 | 47.52 | 47.67 | 00:00:00 | | 2013-08-22 | 542,100 | 47.91 | 48.47 | 47.91 | 48.16 | 00:00:00 | | 2013-08-23 | 783,000 | 48.31 | 48.48 | 48.02 | 48.26 | 00:00:00 | | 2013-08-26 | 861,500 | 48.33 | 48.48 | 47.83 | 47.89 | 00:00:00 | | 2013-08-27 | 1,984,800 | 47.44 | 47.57 | 46.35 | 46.39 | 00:00:00 | | 2013-08-28 | 1,498,700 | 46.32 | 46.87 | 46.25 | 46.40 | 00:00:00 | | 2013-08-29 | 1,167,000 | 46.27 | 47.68 | 46.20 | 47.22 | 00:00:00 | | 2013-08-30 | 999,700 | 47.30 | 47.68 | 46.47 | 46.67 | 00:00:00 | | 2013-09-03 | 1,376,100 | 47.30 | 47.92 | 46.44 | 46.85 | 00:00:00 | | 2013-09-04 | 3,056,100 | 46.86 | 49.48 | 46.60 | 49.47 | 00:00:00 | | 2013-09-05 | 2,177,300 | 49.38 | 49.75 | 49.03 | 49.55 | 00:00:00 | | 2013-09-06 | 1,317,700 | 49.50 | 49.72 | 48.74 | 49.16 | 00:00:00 | | 2013-09-09 | 893,300 | 49.31 | 49.58 | 48.93 | 49.29 | 00:00:00 | | 2013-09-10 | 1,828,200 | 49.55 | 50.25 | 49.43 | 50.21 | 00:00:00 | | 2013-09-11 | 1,520,400 | 49.95 | 50.25 | 49.61 | 50.21 | 00:00:00 | | 2013-09-12 | 1,978,900 | 50.34 | 51.00 | 50.17 | 50.40 | 00:00:00 | | 2013-09-13 | 1,218,100 | 50.36 | 50.45 | 49.61 | 49.85 | 00:00:00 | | 2013-09-16 | 1,433,200 | 50.43 | 50.84 | 50.13 | 50.21 | 00:00:00 | | 2013-09-17 | 1,004,800 | 50.37 | 50.43 | 49.82 | 49.93 | 00:00:00 | | 2013-09-18 | 981,100 | 49.93 | 50.34 | 49.59 | 50.22 | 00:00:00 | | 2013-09-19 | 1,135,000 | 50.34 | 50.67 | 49.65 | 49.83 | 00:00:00 | | 2013-09-20 | 1,787,400 | 49.83 | 50.31 | 49.29 | 49.30 | 00:00:00 | | 2013-09-23 | 1,393,000 | 49.29 | 49.58 | 48.76 | 49.42 | 00:00:00 | | 2013-09-24 | 6,314,200 | 48.65 | 51.63 | 48.64 | 51.00 | 00:00:00 | | 2013-09-25 | 2,912,300 | 51.11 | 52.31 | 50.60 | 51.99 | 00:00:00 | | 2013-09-26 | 1,400,500 | 52.24 | 52.30 | 51.41 | 51.62 | 00:00:00 | | 2013-09-27 | 984,700 | 51.40 | 51.54 | 51.03 | 51.14 | 00:00:00 | | 2013-09-30 | 2,665,100 | 50.61 | 51.38 | 50.18 | 51.20 | 00:00:00 | | 2013-10-01 | 1,329,800 | 51.33 | 51.95 | 51.18 | 51.60 | 00:00:00 | | 2013-10-02 | 1,191,500 | 51.09 | 51.62 | 50.66 | 51.37 | 00:00:00 | | 2013-10-03 | 1,295,700 | 51.41 | 51.77 | 50.85 | 51.20 | 00:00:00 | | 2013-10-04 | 1,559,900 | 51.09 | 52.07 | 51.05 | 52.00 | 00:00:00 | | 2013-10-07 | 1,453,700 | 51.77 | 52.22 | 51.45 | 51.75 | 00:00:00 | | 2013-10-08 | 1,350,000 | 51.89 | 52.20 | 50.66 | 50.74 | 00:00:00 | | 2013-10-09 | 1,521,300 | 50.82 | 51.01 | 49.93 | 50.57 | 00:00:00 | | 2013-10-10 | 1,849,600 | 51.28 | 52.87 | 51.26 | 52.72 | 00:00:00 | | 2013-10-11 | 1,481,700 | 52.77 | 52.89 | 52.09 | 52.83 | 00:00:00 | | 2013-10-14 | 2,152,800 | 52.85 | 53.42 | 52.48 | 53.30 | 00:00:00 | | 2013-10-15 | 1,114,400 | 53.28 | 53.42 | 52.55 | 52.62 | 00:00:00 | | 2013-10-16 | 3,351,100 | 53.13 | 54.00 | 52.89 | 53.54 | 00:00:00 | | 2013-10-17 | 1,587,000 | 53.04 | 53.65 | 53.03 | 53.52 | 00:00:00 | | 2013-10-18 | 1,782,300 | 53.74 | 54.30 | 53.18 | 53.85 | 00:00:00 | | 2013-10-21 | 1,280,500 | 54.19 | 54.49 | 53.61 | 53.87 | 00:00:00 | | 2013-10-22 | 2,069,900 | 54.18 | 54.42 | 53.65 | 54.07 | 00:00:00 | | 2013-10-23 | 3,214,800 | 53.62 | 53.68 | 52.05 | 52.21 | 00:00:00 | | 2013-10-24 | 7,345,800 | 54.94 | 55.48 | 52.70 | 53.00 | 00:00:00 | | 2013-10-25 | 4,466,900 | 53.34 | 54.82 | 52.39 | 54.77 | 00:00:00 | | 2013-10-28 | 1,900,800 | 54.53 | 54.68 | 53.72 | 54.08 | 00:00:00 | | 2013-10-29 | 2,896,900 | 54.43 | 55.13 | 54.12 | 54.94 | 00:00:00 | | 2013-10-30 | 1,507,700 | 55.03 | 55.10 | 53.94 | 54.34 | 00:00:00 | | 2013-10-31 | 1,955,500 | 54.15 | 54.63 | 53.89 | 54.27 | 00:00:00 | | 2013-11-01 | 1,620,900 | 54.42 | 54.43 | 53.06 | 53.62 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
