|
 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 2024-05-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2016-03-23 | 2,011,100 | 79.85 | 80.01 | 79.32 | 79.36 | 00:00:00 | | 2016-03-24 | 2,156,600 | 78.74 | 78.90 | 77.49 | 78.88 | 00:00:00 | | 2016-03-28 | 1,390,000 | 79.47 | 79.59 | 78.89 | 79.13 | 00:00:00 | | 2016-03-29 | 3,298,200 | 79.13 | 82.05 | 78.75 | 81.94 | 00:00:00 | | 2016-03-30 | 2,658,800 | 82.56 | 83.51 | 81.86 | 82.19 | 00:00:00 | | 2016-03-31 | 3,857,700 | 81.81 | 83.06 | 80.94 | 82.60 | 00:00:00 | | 2016-04-01 | 2,908,600 | 82.28 | 83.14 | 81.69 | 82.93 | 00:00:00 | | 2016-04-04 | 2,048,300 | 82.98 | 82.98 | 81.83 | 82.76 | 00:00:00 | | 2016-04-05 | 1,880,600 | 81.82 | 82.73 | 81.56 | 81.69 | 00:00:00 | | 2016-04-06 | 2,183,400 | 81.54 | 82.70 | 81.26 | 82.62 | 00:00:00 | | 2016-04-07 | 2,455,300 | 82.07 | 82.50 | 80.45 | 81.22 | 00:00:00 | | 2016-04-08 | 1,711,700 | 82.04 | 82.45 | 80.69 | 81.12 | 00:00:00 | | 2016-04-11 | 1,628,800 | 82.29 | 82.30 | 81.29 | 81.38 | 00:00:00 | | 2016-04-12 | 2,399,900 | 81.70 | 82.00 | 80.29 | 81.40 | 00:00:00 | | 2016-04-13 | 2,562,600 | 82.18 | 82.82 | 81.64 | 82.81 | 00:00:00 | | 2016-04-14 | 2,762,800 | 81.65 | 82.30 | 80.72 | 81.61 | 00:00:00 | | 2016-04-15 | 2,877,800 | 81.02 | 81.89 | 80.35 | 81.64 | 00:00:00 | | 2016-04-18 | 2,707,000 | 81.67 | 82.42 | 81.11 | 82.06 | 00:00:00 | | 2016-04-19 | 2,929,600 | 82.50 | 83.07 | 81.79 | 82.77 | 00:00:00 | | 2016-04-20 | 4,079,100 | 82.36 | 83.00 | 80.79 | 82.67 | 00:00:00 | | 2016-04-21 | 3,995,300 | 82.71 | 83.83 | 80.21 | 80.82 | 00:00:00 | | 2016-04-22 | 2,220,000 | 80.76 | 81.81 | 80.09 | 80.65 | 00:00:00 | | 2016-04-25 | 2,231,900 | 80.72 | 80.92 | 79.53 | 80.22 | 00:00:00 | | 2016-04-26 | 2,708,000 | 80.58 | 81.40 | 79.75 | 80.25 | 00:00:00 | | 2016-04-27 | 3,759,000 | 80.35 | 81.16 | 79.70 | 80.97 | 00:00:00 | | 2016-04-28 | 3,234,200 | 79.94 | 80.38 | 77.96 | 78.16 | 00:00:00 | | 2016-04-29 | 4,540,000 | 77.83 | 77.95 | 75.68 | 76.40 | 00:00:00 | | 2016-05-02 | 3,716,800 | 76.40 | 77.18 | 75.78 | 76.59 | 00:00:00 | | 2016-05-03 | 3,325,600 | 75.73 | 76.29 | 75.36 | 75.73 | 00:00:00 | | 2016-05-04 | 3,457,000 | 75.42 | 76.24 | 74.62 | 74.90 | 00:00:00 | | 2016-05-05 | 2,870,300 | 75.04 | 75.83 | 74.80 | 75.05 | 00:00:00 | | 2016-05-06 | 2,351,600 | 74.84 | 75.30 | 74.23 | 74.94 | 00:00:00 | | 2016-05-09 | 2,440,400 | 75.00 | 75.40 | 74.32 | 74.64 | 00:00:00 | | 2016-05-10 | 2,755,900 | 74.94 | 75.98 | 74.55 | 75.95 | 00:00:00 | | 2016-05-11 | 1,908,200 | 75.42 | 76.09 | 75.31 | 75.61 | 00:00:00 | | 2016-05-12 | 2,328,300 | 75.83 | 76.03 | 74.09 | 74.90 | 00:00:00 | | 2016-05-13 | 2,147,600 | 74.73 | 74.98 | 74.21 | 74.34 | 00:00:00 | | 2016-05-16 | 4,115,700 | 72.19 | 73.91 | 72.00 | 73.46 | 00:00:00 | | 2016-05-17 | 3,356,700 | 73.65 | 73.91 | 72.92 | 73.14 | 00:00:00 | | 2016-05-18 | 2,334,600 | 73.25 | 74.76 | 72.96 | 73.97 | 00:00:00 | | 2016-05-19 | 1,817,300 | 73.66 | 74.05 | 72.99 | 73.32 | 00:00:00 | | 2016-05-20 | 3,495,100 | 75.27 | 77.00 | 75.02 | 76.68 | 00:00:00 | | 2016-05-23 | 3,235,000 | 76.65 | 77.35 | 76.15 | 76.82 | 00:00:00 | | 2016-05-24 | 3,592,700 | 77.61 | 79.58 | 77.52 | 79.27 | 00:00:00 | | 2016-05-25 | 2,949,600 | 79.60 | 80.81 | 79.20 | 80.62 | 00:00:00 | | 2016-05-26 | 1,929,900 | 80.44 | 81.19 | 80.28 | 81.02 | 00:00:00 | | 2016-05-27 | 3,736,100 | 81.20 | 83.39 | 81.18 | 82.97 | 00:00:00 | | 2016-05-31 | 2,574,300 | 82.63 | 83.04 | 82.02 | 82.81 | 00:00:00 | | 2016-06-01 | 2,197,600 | 82.54 | 83.23 | 82.02 | 83.13 | 00:00:00 | | 2016-06-02 | 2,828,900 | 83.04 | 84.31 | 82.75 | 83.63 | 00:00:00 | | 2016-06-03 | 1,640,900 | 83.28 | 83.38 | 82.52 | 83.10 | 00:00:00 | | 2016-06-06 | 1,516,500 | 83.23 | 83.43 | 82.15 | 82.32 | 00:00:00 | | 2016-06-07 | 1,695,000 | 82.85 | 83.26 | 82.30 | 82.97 | 00:00:00 | | 2016-06-08 | 1,260,000 | 82.89 | 83.54 | 82.68 | 83.39 | 00:00:00 | | 2016-06-09 | 1,574,400 | 82.67 | 83.69 | 82.13 | 83.63 | 00:00:00 | | 2016-06-10 | 1,634,300 | 82.29 | 82.62 | 81.79 | 82.37 | 00:00:00 | | 2016-06-13 | 1,419,000 | 81.55 | 82.85 | 81.20 | 81.98 | 00:00:00 | | 2016-06-14 | 1,477,700 | 81.68 | 82.25 | 81.21 | 81.97 | 00:00:00 | | 2016-06-15 | 1,630,700 | 82.59 | 83.21 | 81.92 | 82.48 | 00:00:00 | | 2016-06-16 | 1,314,700 | 81.75 | 82.81 | 81.36 | 82.67 | 00:00:00 | | 2016-06-17 | 2,349,700 | 82.51 | 82.90 | 81.74 | 82.89 | 00:00:00 | | 2016-06-20 | 2,642,700 | 83.97 | 84.75 | 83.57 | 84.28 | 00:00:00 | | 2016-06-21 | 1,329,300 | 84.68 | 85.00 | 84.07 | 84.66 | 00:00:00 | | 2016-06-22 | 2,475,700 | 84.46 | 85.89 | 84.36 | 85.65 | 00:00:00 | | 2016-06-23 | 2,606,900 | 86.28 | 87.19 | 86.15 | 87.18 | 00:00:00 | | 2016-06-24 | 5,341,600 | 82.99 | 85.80 | 82.28 | 82.28 | 00:00:00 | | 2016-06-27 | 3,000,500 | 81.35 | 81.83 | 79.15 | 79.96 | 00:00:00 | | 2016-06-28 | 2,390,700 | 81.00 | 81.69 | 80.51 | 81.67 | 00:00:00 | | 2016-06-29 | 4,104,600 | 82.53 | 83.69 | 81.27 | 82.20 | 00:00:00 | | 2016-06-30 | 2,845,600 | 82.81 | 84.06 | 82.18 | 84.06 | 00:00:00 | | 2016-07-01 | 1,731,700 | 83.95 | 83.95 | 82.79 | 82.98 | 00:00:00 | | 2016-07-05 | 1,805,900 | 82.71 | 82.72 | 80.98 | 81.89 | 00:00:00 | | 2016-07-06 | 1,981,400 | 81.50 | 82.17 | 80.68 | 81.96 | 00:00:00 | | 2016-07-07 | 1,829,700 | 82.17 | 83.21 | 81.53 | 82.04 | 00:00:00 | | 2016-07-08 | 2,656,900 | 82.89 | 85.28 | 82.63 | 84.88 | 00:00:00 | | 2016-07-11 | 1,894,400 | 85.47 | 86.68 | 85.00 | 86.33 | 00:00:00 | | 2016-07-12 | 2,358,400 | 87.26 | 88.31 | 87.00 | 88.24 | 00:00:00 | | 2016-07-13 | 2,075,200 | 88.49 | 89.37 | 88.22 | 88.62 | 00:00:00 | | 2016-07-14 | 2,462,500 | 89.51 | 89.75 | 87.82 | 87.88 | 00:00:00 | | 2016-07-15 | 1,834,100 | 88.19 | 88.84 | 87.63 | 88.55 | 00:00:00 | | 2016-07-18 | 1,802,400 | 89.62 | 89.69 | 88.42 | 89.33 | 00:00:00 | | 2016-07-19 | 1,698,100 | 88.78 | 90.00 | 88.16 | 89.50 | 00:00:00 | | 2016-07-20 | 2,536,300 | 90.00 | 91.50 | 89.46 | 91.21 | 00:00:00 | | 2016-07-21 | 2,162,500 | 91.13 | 91.34 | 89.00 | 89.32 | 00:00:00 | | 2016-07-22 | 1,280,300 | 89.69 | 90.34 | 88.99 | 90.05 | 00:00:00 | | 2016-07-25 | 1,295,900 | 90.06 | 90.70 | 89.64 | 90.64 | 00:00:00 | | 2016-07-26 | 2,570,400 | 91.20 | 92.18 | 90.36 | 91.60 | 00:00:00 | | 2016-07-27 | 2,671,700 | 92.20 | 92.29 | 90.97 | 91.96 | 00:00:00 | | 2016-07-28 | 2,804,700 | 92.94 | 93.80 | 91.60 | 93.08 | 00:00:00 | | 2016-07-29 | 3,255,000 | 93.05 | 93.05 | 89.67 | 89.77 | 00:00:00 | | 2016-08-01 | 1,582,400 | 90.17 | 90.96 | 89.79 | 90.79 | 00:00:00 | | 2016-08-02 | 2,235,300 | 90.61 | 91.09 | 88.96 | 89.73 | 00:00:00 | | 2016-08-03 | 2,196,700 | 89.34 | 90.80 | 89.19 | 90.79 | 00:00:00 | | 2016-08-04 | 2,135,900 | 90.83 | 92.00 | 90.36 | 91.93 | 00:00:00 | | 2016-08-05 | 1,507,300 | 92.00 | 93.30 | 91.75 | 93.25 | 00:00:00 | | 2016-08-08 | 1,565,400 | 93.16 | 93.30 | 92.49 | 92.72 | 00:00:00 | | 2016-08-09 | 1,333,400 | 92.97 | 93.45 | 92.63 | 93.29 | 00:00:00 | | 2016-08-10 | 7,044,800 | 93.06 | 93.19 | 88.13 | 89.11 | 00:00:00 | | 2016-08-11 | 4,719,700 | 89.15 | 89.87 | 88.58 | 88.89 | 00:00:00 | | 2016-08-12 | 2,088,000 | 89.06 | 90.19 | 88.51 | 89.18 | 00:00:00 | | 2016-08-15 | 2,124,000 | 89.17 | 91.37 | 89.10 | 90.74 | 00:00:00 | | 2016-08-16 | 2,037,000 | 90.43 | 90.94 | 89.84 | 89.86 | 00:00:00 | | 2016-08-17 | 1,961,600 | 89.57 | 90.68 | 89.50 | 90.21 | 00:00:00 | | 2016-08-18 | 1,651,500 | 90.50 | 91.10 | 90.00 | 90.93 | 00:00:00 | | 2016-08-19 | 2,756,400 | 92.25 | 93.60 | 91.46 | 93.19 | 00:00:00 | | 2016-08-22 | 1,540,100 | 92.81 | 93.70 | 92.40 | 93.20 | 00:00:00 | | 2016-08-23 | 2,530,900 | 94.35 | 94.88 | 93.47 | 93.88 | 00:00:00 | | 2016-08-24 | 1,611,600 | 93.90 | 94.17 | 92.34 | 92.69 | 00:00:00 | | 2016-08-25 | 1,689,700 | 92.79 | 93.95 | 92.60 | 93.44 | 00:00:00 | | 2016-08-26 | 1,689,200 | 93.41 | 94.15 | 92.76 | 93.81 | 00:00:00 | | 2016-08-29 | 1,703,100 | 93.86 | 95.77 | 93.01 | 94.34 | 00:00:00 | | 2016-08-30 | 2,224,600 | 94.55 | 94.75 | 92.74 | 92.98 | 00:00:00 | | 2016-08-31 | 1,734,100 | 93.00 | 93.48 | 92.31 | 93.32 | 00:00:00 | | 2016-09-01 | 1,899,400 | 93.60 | 94.77 | 92.79 | 94.63 | 00:00:00 | | 2016-09-02 | 1,619,400 | 95.24 | 95.41 | 93.69 | 94.36 | 00:00:00 | | 2016-09-06 | 1,975,600 | 93.88 | 94.85 | 93.12 | 93.70 | 00:00:00 | | 2016-09-07 | 2,465,100 | 93.45 | 94.48 | 93.39 | 94.04 | 00:00:00 | | 2016-09-08 | 1,196,000 | 93.50 | 94.24 | 93.16 | 93.57 | 00:00:00 | | 2016-09-09 | 2,664,800 | 92.64 | 92.92 | 91.05 | 91.18 | 00:00:00 | | 2016-09-12 | 1,843,200 | 89.85 | 93.59 | 89.80 | 93.27 | 00:00:00 | | 2016-09-13 | 2,361,900 | 92.46 | 93.17 | 90.99 | 91.54 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 35 36 37 38 39 40 > >> |
|
