|
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 | 2003-10-29 | 2,521,300 | 28.95 | 29.35 | 28.65 | 29.01 | 00:00:00 | 2003-10-30 | 2,852,100 | 29.65 | 29.65 | 28.95 | 29.06 | 00:00:00 | 2003-10-31 | 2,514,300 | 28.96 | 29.40 | 28.51 | 28.75 | 00:00:00 | 2003-11-03 | 2,579,600 | 29.19 | 29.83 | 28.97 | 29.79 | 00:00:00 | 2003-11-04 | 1,588,100 | 29.50 | 29.95 | 29.35 | 29.81 | 00:00:00 | 2003-11-05 | 2,840,300 | 29.81 | 30.54 | 29.35 | 30.52 | 00:00:00 | 2003-11-06 | 2,450,700 | 30.69 | 31.00 | 30.30 | 30.80 | 00:00:00 | 2003-11-07 | 2,773,000 | 30.88 | 31.39 | 30.60 | 30.76 | 00:00:00 | 2003-11-10 | 2,271,600 | 30.79 | 30.91 | 29.87 | 30.11 | 00:00:00 | 2003-11-11 | 1,495,200 | 29.97 | 30.33 | 29.73 | 29.93 | 00:00:00 | 2003-11-12 | 2,541,000 | 30.00 | 31.49 | 29.95 | 31.36 | 00:00:00 | 2003-11-13 | 3,196,700 | 31.58 | 31.76 | 30.67 | 30.91 | 00:00:00 | 2003-11-14 | 1,839,700 | 30.83 | 30.93 | 29.61 | 29.75 | 00:00:00 | 2003-11-17 | 1,330,600 | 29.53 | 30.13 | 29.22 | 29.89 | 00:00:00 | 2003-11-18 | 1,634,200 | 30.25 | 30.51 | 29.09 | 29.13 | 00:00:00 | 2003-11-19 | 2,073,200 | 29.30 | 29.64 | 28.75 | 29.17 | 00:00:00 | 2003-11-20 | 2,400,200 | 28.87 | 30.09 | 28.70 | 28.87 | 00:00:00 | 2003-11-21 | 2,623,100 | 29.39 | 29.89 | 28.91 | 29.49 | 00:00:00 | 2003-11-24 | 1,557,300 | 29.87 | 30.77 | 29.33 | 30.77 | 00:00:00 | 2003-11-25 | 2,371,100 | 30.69 | 31.33 | 30.55 | 30.87 | 00:00:00 | 2003-11-26 | 1,535,300 | 31.15 | 31.38 | 30.33 | 31.10 | 00:00:00 | 2003-11-28 | 1,423,900 | 30.93 | 32.02 | 30.93 | 31.96 | 00:00:00 | 2003-12-01 | 3,063,800 | 32.05 | 32.49 | 31.78 | 32.20 | 00:00:00 | 2003-12-02 | 4,499,000 | 32.01 | 33.83 | 31.95 | 32.95 | 00:00:00 | 2003-12-03 | 3,552,500 | 33.25 | 33.51 | 32.48 | 32.79 | 00:00:00 | 2003-12-04 | 4,018,200 | 32.72 | 33.33 | 32.05 | 32.85 | 00:00:00 | 2003-12-05 | 2,319,200 | 32.18 | 32.48 | 31.30 | 31.46 | 00:00:00 | 2003-12-08 | 1,483,900 | 31.38 | 31.93 | 30.89 | 31.40 | 00:00:00 | 2003-12-09 | 1,702,800 | 31.66 | 31.80 | 30.14 | 30.23 | 00:00:00 | 2003-12-10 | 4,009,800 | 30.42 | 30.78 | 29.30 | 29.94 | 00:00:00 | 2003-12-11 | 1,763,800 | 30.05 | 31.59 | 29.73 | 31.33 | 00:00:00 | 2003-12-12 | 3,750,900 | 31.58 | 32.37 | 31.56 | 32.36 | 00:00:00 | 2003-12-15 | 2,395,200 | 33.28 | 33.34 | 30.60 | 30.75 | 00:00:00 | 2003-12-16 | 2,537,400 | 30.56 | 31.10 | 29.59 | 30.85 | 00:00:00 | 2003-12-17 | 1,925,300 | 30.81 | 31.03 | 30.01 | 30.76 | 00:00:00 | 2003-12-18 | 1,887,200 | 30.85 | 32.26 | 30.81 | 32.04 | 00:00:00 | 2003-12-19 | 4,440,900 | 31.94 | 32.18 | 31.44 | 31.71 | 00:00:00 | 2003-12-22 | 2,212,500 | 31.78 | 32.00 | 31.00 | 31.43 | 00:00:00 | 2003-12-23 | 1,311,200 | 31.35 | 32.19 | 31.27 | 32.00 | 00:00:00 | 2003-12-24 | 649,800 | 31.87 | 32.00 | 31.62 | 31.72 | 00:00:00 | 2003-12-26 | 546,900 | 31.89 | 32.11 | 31.62 | 31.62 | 00:00:00 | 2003-12-29 | 1,571,700 | 31.90 | 32.91 | 31.77 | 32.69 | 00:00:00 | 2003-12-30 | 1,559,200 | 33.00 | 33.22 | 32.39 | 32.88 | 00:00:00 | 2003-12-31 | 1,543,200 | 33.48 | 33.48 | 31.93 | 32.30 | 00:00:00 | 2004-01-02 | 1,528,700 | 32.64 | 32.84 | 31.65 | 31.71 | 00:00:00 | 2004-01-05 | 2,385,600 | 32.21 | 34.16 | 31.99 | 33.86 | 00:00:00 | 2004-01-06 | 1,864,800 | 33.70 | 34.05 | 33.25 | 33.68 | 00:00:00 | 2004-01-07 | 2,325,900 | 33.53 | 33.75 | 32.92 | 33.40 | 00:00:00 | 2004-01-08 | 1,557,400 | 33.85 | 34.00 | 33.20 | 33.87 | 00:00:00 | 2004-01-09 | 3,621,200 | 33.37 | 35.31 | 33.24 | 34.58 | 00:00:00 | 2004-01-12 | 1,606,200 | 34.58 | 35.48 | 34.24 | 35.40 | 00:00:00 | 2004-01-13 | 3,411,200 | 35.48 | 35.50 | 33.51 | 34.30 | 00:00:00 | 2004-01-14 | 3,401,600 | 34.52 | 34.63 | 32.60 | 33.47 | 00:00:00 | 2004-01-15 | 4,051,200 | 32.90 | 34.22 | 32.67 | 33.80 | 00:00:00 | 2004-01-16 | 2,377,500 | 34.21 | 34.45 | 33.50 | 34.24 | 00:00:00 | 2004-01-20 | 1,757,100 | 34.30 | 34.75 | 33.67 | 34.68 | 00:00:00 | 2004-01-21 | 2,515,900 | 34.51 | 34.56 | 33.30 | 33.65 | 00:00:00 | 2004-01-22 | 3,735,100 | 33.78 | 34.50 | 32.01 | 32.02 | 00:00:00 | 2004-01-23 | 8,313,600 | 32.18 | 32.20 | 28.85 | 29.06 | 00:00:00 | 2004-01-26 | 7,991,300 | 29.07 | 29.56 | 27.55 | 28.45 | 00:00:00 | 2004-01-27 | 6,240,100 | 28.01 | 28.06 | 27.10 | 27.26 | 00:00:00 | 2004-01-28 | 4,801,100 | 27.54 | 28.29 | 27.26 | 27.56 | 00:00:00 | 2004-01-29 | 6,511,100 | 27.67 | 27.75 | 25.72 | 26.51 | 00:00:00 | 2004-01-30 | 3,279,300 | 26.57 | 27.06 | 26.26 | 26.60 | 00:00:00 | 2004-02-02 | 3,584,700 | 27.29 | 27.50 | 26.16 | 26.37 | 00:00:00 | 2004-02-03 | 4,361,400 | 26.14 | 26.87 | 26.14 | 26.57 | 00:00:00 | 2004-02-04 | 3,459,900 | 26.11 | 26.35 | 25.58 | 25.83 | 00:00:00 | 2004-02-05 | 1,939,500 | 26.01 | 26.63 | 25.92 | 26.12 | 00:00:00 | 2004-02-06 | 2,590,500 | 26.13 | 27.55 | 26.13 | 27.42 | 00:00:00 | 2004-02-09 | 2,508,300 | 27.54 | 27.90 | 27.26 | 27.28 | 00:00:00 | 2004-02-10 | 2,605,400 | 27.17 | 27.43 | 26.77 | 27.10 | 00:00:00 | 2004-02-11 | 2,996,100 | 27.28 | 28.00 | 27.17 | 27.66 | 00:00:00 | 2004-02-12 | 3,095,000 | 27.88 | 28.41 | 27.50 | 27.56 | 00:00:00 | 2004-02-13 | 3,736,000 | 27.89 | 28.18 | 27.19 | 27.43 | 00:00:00 | 2004-02-17 | 2,922,200 | 27.60 | 28.05 | 27.40 | 28.00 | 00:00:00 | 2004-02-18 | 2,203,400 | 27.96 | 28.27 | 27.70 | 28.14 | 00:00:00 | 2004-02-19 | 5,058,200 | 29.35 | 29.50 | 27.12 | 27.16 | 00:00:00 | 2004-02-20 | 3,629,600 | 27.01 | 27.05 | 25.82 | 26.25 | 00:00:00 | 2004-02-23 | 4,321,600 | 26.25 | 26.38 | 24.68 | 24.99 | 00:00:00 | 2004-02-24 | 5,244,500 | 24.75 | 24.99 | 24.06 | 24.52 | 00:00:00 | 2004-02-25 | 2,470,200 | 24.90 | 25.35 | 24.52 | 24.92 | 00:00:00 | 2004-02-26 | 2,079,000 | 24.98 | 25.85 | 24.43 | 25.38 | 00:00:00 | 2004-02-27 | 3,228,400 | 25.51 | 25.80 | 25.04 | 25.57 | 00:00:00 | 2004-03-01 | 3,365,600 | 25.57 | 26.55 | 25.30 | 26.37 | 00:00:00 | 2004-03-02 | 2,544,900 | 26.47 | 27.07 | 26.12 | 26.32 | 00:00:00 | 2004-03-03 | 2,214,700 | 26.17 | 26.31 | 25.39 | 25.53 | 00:00:00 | 2004-03-04 | 1,617,800 | 25.51 | 26.30 | 25.47 | 26.24 | 00:00:00 | 2004-03-05 | 5,016,000 | 25.98 | 26.35 | 24.97 | 25.06 | 00:00:00 | 2004-03-08 | 3,178,600 | 25.18 | 25.62 | 23.72 | 23.83 | 00:00:00 | 2004-03-09 | 4,933,500 | 23.80 | 23.88 | 22.87 | 23.38 | 00:00:00 | 2004-03-10 | 6,235,400 | 23.60 | 24.55 | 23.55 | 23.78 | 00:00:00 | 2004-03-11 | 4,384,700 | 23.64 | 24.74 | 23.63 | 24.11 | 00:00:00 | 2004-03-12 | 2,684,800 | 24.46 | 24.88 | 24.21 | 24.88 | 00:00:00 | 2004-03-15 | 1,765,300 | 24.64 | 24.75 | 23.73 | 23.76 | 00:00:00 | 2004-03-16 | 2,463,200 | 24.14 | 24.49 | 23.60 | 24.06 | 00:00:00 | 2004-03-17 | 1,388,000 | 24.27 | 24.66 | 24.22 | 24.58 | 00:00:00 | 2004-03-18 | 1,947,500 | 24.37 | 24.91 | 23.81 | 24.09 | 00:00:00 | 2004-03-19 | 2,888,000 | 24.08 | 24.57 | 23.28 | 23.44 | 00:00:00 | 2004-03-22 | 2,398,300 | 23.14 | 23.31 | 22.52 | 22.91 | 00:00:00 | 2004-03-23 | 2,801,300 | 23.40 | 23.69 | 22.62 | 23.12 | 00:00:00 | 2004-03-24 | 3,547,800 | 23.18 | 24.29 | 23.12 | 24.14 | 00:00:00 | 2004-03-25 | 4,367,900 | 24.49 | 25.18 | 24.43 | 24.95 | 00:00:00 | 2004-03-26 | 2,082,600 | 24.71 | 25.56 | 24.63 | 25.08 | 00:00:00 | 2004-03-29 | 1,676,500 | 25.15 | 25.75 | 24.97 | 25.21 | 00:00:00 | 2004-03-30 | 1,359,200 | 25.20 | 25.41 | 24.85 | 25.32 | 00:00:00 | 2004-03-31 | 1,465,800 | 25.02 | 25.50 | 25.00 | 25.12 | 00:00:00 | 2004-04-01 | 2,535,300 | 25.13 | 26.37 | 25.10 | 25.72 | 00:00:00 | 2004-04-02 | 2,052,300 | 26.62 | 27.06 | 26.33 | 26.99 | 00:00:00 | 2004-04-05 | 1,469,500 | 26.85 | 27.18 | 26.45 | 27.14 | 00:00:00 | 2004-04-06 | 1,390,700 | 26.89 | 26.89 | 26.02 | 26.31 | 00:00:00 | 2004-04-07 | 1,539,100 | 26.25 | 26.74 | 25.78 | 26.44 | 00:00:00 | 2004-04-08 | 1,459,100 | 26.79 | 26.93 | 26.45 | 26.66 | 00:00:00 | 2004-04-12 | 1,603,700 | 26.67 | 27.26 | 26.50 | 27.10 | 00:00:00 | 2004-04-13 | 2,908,900 | 27.25 | 27.50 | 26.70 | 26.84 | 00:00:00 | 2004-04-14 | 2,778,400 | 26.25 | 27.27 | 26.22 | 26.82 | 00:00:00 | 2004-04-15 | 4,633,400 | 26.79 | 26.98 | 24.72 | 25.33 | 00:00:00 | 2004-04-16 | 3,486,000 | 25.07 | 25.15 | 24.33 | 24.71 | 00:00:00 | 2004-04-19 | 2,084,000 | 24.80 | 25.56 | 24.64 | 25.47 | 00:00:00 | 2004-04-20 | 2,193,300 | 25.44 | 25.84 | 24.40 | 24.50 | 00:00:00 | 2004-04-21 | 3,692,500 | 24.71 | 24.81 | 23.83 | 24.66 | 00:00:00 | 2004-04-22 | 4,490,600 | 24.14 | 24.62 | 23.46 | 24.52 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|