|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-11-14 | 2,559,200 | 12.48 | 13.13 | 12.13 | 13.10 | 00:00:00 | | 2002-11-15 | 1,552,000 | 12.79 | 13.35 | 12.58 | 13.12 | 00:00:00 | | 2002-11-18 | 1,465,500 | 13.40 | 13.78 | 12.89 | 12.97 | 00:00:00 | | 2002-11-19 | 1,074,900 | 12.91 | 13.38 | 12.68 | 12.92 | 00:00:00 | | 2002-11-20 | 2,391,100 | 13.11 | 14.18 | 13.02 | 14.11 | 00:00:00 | | 2002-11-21 | 2,502,200 | 14.46 | 15.41 | 14.41 | 15.34 | 00:00:00 | | 2002-11-22 | 2,140,000 | 15.14 | 15.60 | 14.89 | 15.29 | 00:00:00 | | 2002-11-25 | 3,291,500 | 15.38 | 16.31 | 15.35 | 16.25 | 00:00:00 | | 2002-11-26 | 2,579,600 | 16.41 | 16.41 | 15.62 | 15.71 | 00:00:00 | | 2002-11-27 | 1,990,800 | 16.10 | 17.21 | 16.07 | 17.16 | 00:00:00 | | 2002-11-29 | 1,168,100 | 17.26 | 17.31 | 16.13 | 16.24 | 00:00:00 | | 2002-12-02 | 2,325,000 | 16.80 | 17.23 | 15.78 | 16.25 | 00:00:00 | | 2002-12-03 | 2,438,200 | 15.96 | 16.00 | 14.76 | 14.80 | 00:00:00 | | 2002-12-04 | 4,239,400 | 14.19 | 14.27 | 12.85 | 13.30 | 00:00:00 | | 2002-12-05 | 1,960,400 | 13.72 | 13.74 | 12.95 | 13.02 | 00:00:00 | | 2002-12-06 | 1,877,200 | 12.95 | 13.20 | 12.61 | 12.72 | 00:00:00 | | 2002-12-09 | 3,383,700 | 12.65 | 12.66 | 11.28 | 11.34 | 00:00:00 | | 2002-12-10 | 3,787,200 | 11.40 | 12.61 | 11.30 | 12.56 | 00:00:00 | | 2002-12-11 | 4,306,100 | 12.40 | 13.39 | 12.11 | 12.77 | 00:00:00 | | 2002-12-12 | 1,641,300 | 13.00 | 13.15 | 12.51 | 12.61 | 00:00:00 | | 2002-12-13 | 1,611,000 | 12.23 | 12.38 | 11.72 | 11.73 | 00:00:00 | | 2002-12-16 | 1,655,600 | 12.05 | 12.59 | 11.75 | 12.48 | 00:00:00 | | 2002-12-17 | 1,584,700 | 12.20 | 12.82 | 12.11 | 12.27 | 00:00:00 | | 2002-12-18 | 3,454,700 | 11.99 | 12.09 | 10.88 | 10.89 | 00:00:00 | | 2002-12-19 | 2,709,500 | 10.89 | 11.25 | 10.42 | 11.01 | 00:00:00 | | 2002-12-20 | 1,698,700 | 11.16 | 11.36 | 10.85 | 11.22 | 00:00:00 | | 2002-12-23 | 1,102,800 | 11.11 | 11.67 | 11.11 | 11.47 | 00:00:00 | | 2002-12-24 | 420,900 | 11.44 | 11.65 | 11.27 | 11.38 | 00:00:00 | | 2002-12-26 | 856,000 | 11.55 | 11.77 | 11.11 | 11.23 | 00:00:00 | | 2002-12-27 | 612,300 | 11.26 | 11.36 | 11.05 | 11.10 | 00:00:00 | | 2002-12-30 | 1,153,600 | 11.27 | 11.41 | 10.70 | 10.90 | 00:00:00 | | 2002-12-31 | 1,206,300 | 10.76 | 11.13 | 10.72 | 10.80 | 00:00:00 | | 2003-01-02 | 1,692,600 | 10.98 | 11.69 | 10.70 | 11.65 | 00:00:00 | | 2003-01-03 | 1,477,300 | 11.44 | 12.05 | 11.41 | 11.51 | 00:00:00 | | 2003-01-06 | 3,030,800 | 12.30 | 12.75 | 12.01 | 12.57 | 00:00:00 | | 2003-01-07 | 2,438,800 | 12.81 | 13.09 | 12.47 | 12.71 | 00:00:00 | | 2003-01-08 | 1,608,900 | 12.45 | 12.73 | 12.32 | 12.39 | 00:00:00 | | 2003-01-09 | 2,572,700 | 12.64 | 13.45 | 12.58 | 13.23 | 00:00:00 | | 2003-01-10 | 2,025,800 | 12.85 | 13.89 | 12.84 | 13.79 | 00:00:00 | | 2003-01-13 | 2,024,300 | 14.04 | 14.38 | 13.41 | 13.46 | 00:00:00 | | 2003-01-14 | 2,564,600 | 13.37 | 14.01 | 13.25 | 13.55 | 00:00:00 | | 2003-01-15 | 2,256,600 | 13.14 | 13.30 | 12.50 | 12.86 | 00:00:00 | | 2003-01-16 | 3,671,200 | 12.91 | 13.20 | 12.76 | 13.09 | 00:00:00 | | 2003-01-17 | 2,016,600 | 12.81 | 12.84 | 12.31 | 12.33 | 00:00:00 | | 2003-01-21 | 2,432,100 | 12.59 | 12.87 | 12.42 | 12.49 | 00:00:00 | | 2003-01-22 | 3,332,300 | 12.57 | 12.94 | 12.14 | 12.14 | 00:00:00 | | 2003-01-23 | 3,737,800 | 12.85 | 13.03 | 12.50 | 12.98 | 00:00:00 | | 2003-01-24 | 3,391,500 | 12.92 | 12.95 | 12.11 | 12.30 | 00:00:00 | | 2003-01-27 | 1,348,900 | 12.10 | 12.53 | 12.00 | 12.15 | 00:00:00 | | 2003-01-28 | 2,975,600 | 12.21 | 12.50 | 11.81 | 12.39 | 00:00:00 | | 2003-01-29 | 3,263,000 | 12.33 | 13.01 | 11.92 | 12.98 | 00:00:00 | | 2003-01-30 | 2,416,700 | 12.99 | 13.08 | 12.00 | 12.08 | 00:00:00 | | 2003-01-31 | 4,682,000 | 11.47 | 11.77 | 11.04 | 11.69 | 00:00:00 | | 2003-02-03 | 3,301,400 | 11.61 | 12.16 | 11.60 | 11.85 | 00:00:00 | | 2003-02-04 | 6,395,100 | 11.74 | 12.61 | 11.73 | 12.48 | 00:00:00 | | 2003-02-05 | 2,345,300 | 12.63 | 12.95 | 12.30 | 12.37 | 00:00:00 | | 2003-02-06 | 2,268,800 | 12.36 | 12.72 | 12.28 | 12.47 | 00:00:00 | | 2003-02-07 | 1,380,300 | 12.62 | 12.69 | 12.15 | 12.28 | 00:00:00 | | 2003-02-10 | 2,010,900 | 12.32 | 12.71 | 12.11 | 12.57 | 00:00:00 | | 2003-02-11 | 1,661,200 | 12.60 | 12.80 | 12.27 | 12.38 | 00:00:00 | | 2003-02-12 | 1,457,500 | 12.16 | 12.60 | 12.16 | 12.35 | 00:00:00 | | 2003-02-13 | 2,522,800 | 12.35 | 12.36 | 11.79 | 11.95 | 00:00:00 | | 2003-02-14 | 2,255,300 | 12.03 | 12.65 | 11.91 | 12.56 | 00:00:00 | | 2003-02-18 | 2,560,700 | 12.76 | 13.32 | 12.73 | 13.32 | 00:00:00 | | 2003-02-19 | 1,788,000 | 13.22 | 13.36 | 13.00 | 13.10 | 00:00:00 | | 2003-02-20 | 2,487,400 | 13.14 | 13.61 | 13.10 | 13.59 | 00:00:00 | | 2003-02-21 | 1,648,000 | 13.57 | 13.57 | 13.07 | 13.14 | 00:00:00 | | 2003-02-24 | 1,623,400 | 13.16 | 13.46 | 13.01 | 13.16 | 00:00:00 | | 2003-02-25 | 1,564,000 | 12.90 | 13.39 | 12.77 | 13.32 | 00:00:00 | | 2003-02-26 | 1,270,900 | 13.20 | 13.35 | 12.71 | 12.77 | 00:00:00 | | 2003-02-27 | 1,395,300 | 12.96 | 13.28 | 12.64 | 13.18 | 00:00:00 | | 2003-02-28 | 1,088,300 | 13.10 | 13.38 | 12.95 | 13.33 | 00:00:00 | | 2003-03-03 | 1,859,800 | 13.47 | 13.59 | 12.63 | 12.77 | 00:00:00 | | 2003-03-04 | 1,333,500 | 12.76 | 12.80 | 12.36 | 12.43 | 00:00:00 | | 2003-03-05 | 1,291,500 | 12.44 | 12.55 | 12.15 | 12.54 | 00:00:00 | | 2003-03-06 | 3,254,000 | 12.44 | 12.51 | 11.92 | 12.34 | 00:00:00 | | 2003-03-07 | 4,618,200 | 11.90 | 12.12 | 11.72 | 12.08 | 00:00:00 | | 2003-03-10 | 1,013,400 | 12.02 | 12.02 | 11.65 | 11.72 | 00:00:00 | | 2003-03-11 | 993,000 | 11.81 | 11.93 | 11.50 | 11.73 | 00:00:00 | | 2003-03-12 | 1,876,700 | 11.75 | 12.00 | 11.49 | 11.84 | 00:00:00 | | 2003-03-13 | 1,778,700 | 12.02 | 12.82 | 12.01 | 12.82 | 00:00:00 | | 2003-03-14 | 1,488,800 | 12.73 | 12.90 | 12.28 | 12.46 | 00:00:00 | | 2003-03-17 | 2,258,100 | 12.33 | 13.27 | 12.26 | 13.20 | 00:00:00 | | 2003-03-18 | 2,482,800 | 13.13 | 13.38 | 12.87 | 13.31 | 00:00:00 | | 2003-03-19 | 1,429,500 | 13.31 | 13.37 | 12.84 | 13.16 | 00:00:00 | | 2003-03-20 | 1,725,400 | 13.13 | 13.57 | 12.90 | 13.29 | 00:00:00 | | 2003-03-21 | 2,122,700 | 13.78 | 14.35 | 13.20 | 13.56 | 00:00:00 | | 2003-03-24 | 1,357,300 | 13.12 | 13.22 | 12.71 | 12.83 | 00:00:00 | | 2003-03-25 | 2,331,400 | 12.78 | 12.96 | 12.49 | 12.85 | 00:00:00 | | 2003-03-26 | 1,351,500 | 12.83 | 13.09 | 12.66 | 12.76 | 00:00:00 | | 2003-03-27 | 1,314,400 | 12.65 | 12.81 | 12.45 | 12.61 | 00:00:00 | | 2003-03-28 | 1,769,100 | 12.58 | 12.63 | 12.05 | 12.09 | 00:00:00 | | 2003-03-31 | 2,277,700 | 11.93 | 12.02 | 11.35 | 11.38 | 00:00:00 | | 2003-04-01 | 1,898,800 | 11.35 | 11.62 | 11.33 | 11.52 | 00:00:00 | | 2003-04-02 | 2,519,100 | 11.81 | 12.23 | 11.80 | 11.99 | 00:00:00 | | 2003-04-03 | 2,146,500 | 12.21 | 12.51 | 11.94 | 12.25 | 00:00:00 | | 2003-04-04 | 1,466,200 | 12.36 | 12.39 | 12.01 | 12.14 | 00:00:00 | | 2003-04-07 | 1,430,400 | 12.74 | 13.04 | 12.41 | 12.56 | 00:00:00 | | 2003-04-08 | 1,459,100 | 12.45 | 12.47 | 11.84 | 11.88 | 00:00:00 | | 2003-04-09 | 1,873,700 | 11.75 | 12.02 | 11.40 | 11.43 | 00:00:00 | | 2003-04-10 | 1,085,200 | 11.42 | 11.52 | 11.21 | 11.40 | 00:00:00 | | 2003-04-11 | 2,728,500 | 11.53 | 11.69 | 11.04 | 11.10 | 00:00:00 | | 2003-04-14 | 2,830,400 | 11.08 | 11.15 | 10.92 | 11.10 | 00:00:00 | | 2003-04-15 | 3,225,500 | 10.85 | 11.59 | 10.77 | 11.43 | 00:00:00 | | 2003-04-16 | 3,330,800 | 11.78 | 12.16 | 11.56 | 11.70 | 00:00:00 | | 2003-04-17 | 7,344,500 | 12.58 | 13.46 | 12.19 | 13.41 | 00:00:00 | | 2003-04-21 | 2,829,800 | 13.36 | 13.79 | 13.23 | 13.75 | 00:00:00 | | 2003-04-22 | 3,049,400 | 13.62 | 14.58 | 13.25 | 14.34 | 00:00:00 | | 2003-04-23 | 3,214,000 | 14.39 | 14.51 | 14.21 | 14.40 | 00:00:00 | | 2003-04-24 | 2,384,800 | 14.09 | 14.61 | 14.09 | 14.16 | 00:00:00 | | 2003-04-25 | 1,976,700 | 13.98 | 14.00 | 13.35 | 13.51 | 00:00:00 | | 2003-04-28 | 1,229,700 | 13.55 | 14.00 | 13.55 | 13.95 | 00:00:00 | | 2003-04-29 | 3,477,900 | 14.04 | 14.98 | 14.04 | 14.81 | 00:00:00 | | 2003-04-30 | 1,938,600 | 14.74 | 14.90 | 14.44 | 14.68 | 00:00:00 | | 2003-05-01 | 2,619,100 | 14.76 | 15.11 | 14.50 | 15.09 | 00:00:00 | | 2003-05-02 | 2,744,200 | 15.00 | 15.68 | 15.00 | 15.59 | 00:00:00 | | 2003-05-05 | 1,439,300 | 15.50 | 16.00 | 15.46 | 15.64 | 00:00:00 | | 2003-05-06 | 1,425,500 | 15.70 | 16.08 | 15.45 | 15.85 | 00:00:00 | | 2003-05-07 | 2,044,600 | 15.77 | 15.94 | 15.51 | 15.73 | 00:00:00 | | 2003-05-08 | 1,606,500 | 15.54 | 15.60 | 15.21 | 15.46 | 00:00:00 | | 2003-05-09 | 1,962,900 | 15.61 | 16.26 | 15.61 | 16.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
