LRCX: Historical Prices for Lam Research Corporation

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	34.01	34.49	33.89	34.02	1,805,800	34.02
19-Nov-09	35.09	35.09	34.09	34.30	1,767,200	34.30
18-Nov-09	36.67	36.76	35.59	35.64	1,758,600	35.64
17-Nov-09	36.28	36.78	35.94	36.76	1,760,000	36.76
16-Nov-09	35.82	36.40	35.74	36.27	1,261,100	36.27
13-Nov-09	35.15	36.02	35.06	35.55	1,760,800	35.55
12-Nov-09	35.56	36.09	35.12	35.18	1,048,400	35.18
11-Nov-09	35.17	36.13	35.16	35.62	1,243,700	35.62
10-Nov-09	34.93	35.60	34.65	34.83	2,102,600	34.83
9-Nov-09	34.29	34.99	34.29	34.80	1,773,000	34.80
6-Nov-09	33.91	34.73	33.49	34.14	1,370,100	34.14
5-Nov-09	33.74	34.40	33.57	34.09	1,825,600	34.09
4-Nov-09	33.44	34.08	33.25	33.30	1,546,300	33.30
3-Nov-09	33.61	33.61	32.74	33.25	2,360,500	33.25
2-Nov-09	33.93	34.52	33.21	34.03	2,806,500	34.03
30-Oct-09	34.78	34.83	33.65	33.72	3,955,100	33.72
29-Oct-09	33.75	35.17	33.59	35.14	3,388,100	35.14
28-Oct-09	34.74	34.90	33.40	33.47	2,885,600	33.47
27-Oct-09	36.11	36.57	34.51	34.65	2,366,200	34.65
26-Oct-09	36.58	36.95	35.52	35.84	2,112,100	35.84
23-Oct-09	37.29	37.42	36.05	36.33	2,760,700	36.33
22-Oct-09	36.86	37.46	36.19	37.10	5,239,500	37.10
21-Oct-09	36.72	37.19	35.84	35.85	4,044,000	35.85
20-Oct-09	36.84	37.81	36.38	37.00	2,974,700	37.00
19-Oct-09	36.42	37.23	36.15	36.82	2,490,500	36.82
16-Oct-09	37.22	37.33	35.80	36.46	3,680,100	36.46
15-Oct-09	37.09	37.45	36.58	37.41	3,497,100	37.41
14-Oct-09	38.00	38.00	36.95	37.83	6,556,900	37.83
13-Oct-09	38.51	38.51	37.68	37.92	7,602,700	37.92
12-Oct-09	36.55	38.04	36.38	37.91	6,018,000	37.91
9-Oct-09	35.23	36.38	35.15	36.19	4,277,200	36.19
8-Oct-09	34.56	34.80	33.59	34.61	2,975,000	34.61
7-Oct-09	34.20	34.27	33.74	34.07	2,823,200	34.07
6-Oct-09	33.64	34.84	33.50	34.36	2,233,700	34.36
5-Oct-09	32.36	33.75	32.36	33.43	3,104,400	33.43
2-Oct-09	32.58	33.06	32.17	32.50	1,933,900	32.50
1-Oct-09	33.92	34.30	32.66	32.86	2,622,900	32.86
30-Sep-09	33.73	34.73	33.59	34.16	3,103,800	34.16
29-Sep-09	34.19	34.46	33.49	33.57	1,239,600	33.57
28-Sep-09	33.94	34.83	33.72	34.24	1,630,000	34.24
25-Sep-09	33.65	34.17	33.47	33.75	1,374,600	33.75
24-Sep-09	34.54	34.67	33.28	33.98	2,117,300	33.98
23-Sep-09	35.06	35.44	34.42	34.43	1,929,100	34.43
22-Sep-09	34.22	34.88	33.97	34.72	1,517,100	34.72
21-Sep-09	33.99	34.53	33.72	34.04	1,576,000	34.04
18-Sep-09	33.32	34.34	33.30	34.07	2,288,300	34.07
17-Sep-09	34.16	34.54	33.05	33.05	2,447,600	33.05
16-Sep-09	34.69	34.69	33.85	34.22	2,569,600	34.22
15-Sep-09	35.04	35.39	34.16	34.35	3,798,400	34.35
14-Sep-09	34.35	35.39	34.31	35.21	3,423,900	35.21
11-Sep-09	34.98	35.05	34.16	34.76	3,148,900	34.76
10-Sep-09	33.32	35.05	33.30	34.99	4,037,800	34.99
9-Sep-09	32.29	33.59	31.95	33.44	3,758,700	33.44
8-Sep-09	32.29	32.57	31.72	32.23	2,753,100	32.23
4-Sep-09	31.25	31.54	30.96	31.54	2,418,400	31.54
3-Sep-09	30.22	30.71	29.88	30.65	1,422,700	30.65
2-Sep-09	30.10	30.50	29.79	30.16	1,741,600	30.16
1-Sep-09	30.60	31.67	30.04	30.11	2,638,900	30.11
31-Aug-09	31.50	31.50	30.60	30.70	2,027,500	30.70
28-Aug-09	31.08	31.91	30.87	31.33	1,989,400	31.33
27-Aug-09	30.31	30.73	29.84	30.64	1,507,900	30.64
26-Aug-09	29.50	30.79	29.50	30.67	2,288,200	30.67
25-Aug-09	29.52	30.13	29.37	29.92	1,599,600	29.92
24-Aug-09	29.95	30.40	29.39	29.51	1,503,100	29.51
21-Aug-09	29.68	30.05	29.03	29.95	1,292,200	29.95
20-Aug-09	29.21	29.72	29.17	29.41	1,477,100	29.41
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions