LRCX Historical Prices | Lam Research Corporation Stock

Dow

0.80% Nasdaq

0.97%

Lam Research Corporation (LRCX)

-NasdaqGS

48.04 0.50(1.05%) May 17, 4:00PM EDT|After Hours : 48.04 0.00 (0.00%) May 17, 4:32PM EDT

Add to Portfolio

Historical Prices

Get Historical Prices for:

First | Previous | Next | Last

Prices

Date	Open	High	Low	Close	Volume	Adj Close*
May 17, 2013	47.77	48.11	47.76	48.04	1,833,700	48.04
May 16, 2013	48.10	48.25	47.48	47.54	1,943,500	47.54
May 15, 2013	47.29	48.37	47.24	48.18	2,030,600	48.18
May 14, 2013	46.87	47.68	46.81	47.52	1,567,400	47.52
May 13, 2013	46.98	47.11	46.55	46.93	1,344,400	46.93
May 10, 2013	47.15	47.39	46.79	46.92	1,135,300	46.92
May 9, 2013	46.54	47.39	46.51	47.23	1,603,500	47.23
May 8, 2013	45.85	47.10	45.67	46.81	2,739,500	46.81
May 7, 2013	46.27	46.40	45.63	46.05	1,867,600	46.05
May 6, 2013	46.16	46.50	45.81	46.28	1,549,700	46.28
May 3, 2013	46.02	46.45	45.88	46.01	2,657,900	46.01
May 2, 2013	45.95	46.36	45.47	45.65	2,559,900	45.65
May 1, 2013	45.95	46.14	45.44	45.60	2,560,700	45.60
Apr 30, 2013	45.57	46.39	45.41	46.22	3,481,100	46.22
Apr 29, 2013	45.70	45.87	45.42	45.58	3,483,200	45.58
Apr 26, 2013	45.46	46.38	45.18	45.67	4,278,700	45.67
Apr 25, 2013	44.00	46.72	44.00	45.62	4,853,500	45.62
Apr 24, 2013	42.44	43.24	42.42	43.03	1,806,900	43.03
Apr 23, 2013	42.20	43.00	41.90	42.52	2,372,500	42.52
Apr 22, 2013	41.66	42.27	40.68	41.85	2,334,000	41.85
Apr 19, 2013	41.37	41.92	40.83	41.63	1,523,500	41.63
Apr 18, 2013	41.88	42.00	41.12	41.28	2,690,600	41.28
Apr 17, 2013	41.31	42.34	41.22	41.50	4,360,200	41.50
Apr 16, 2013	40.54	41.52	39.94	41.48	3,297,400	41.48
Apr 15, 2013	41.47	41.70	40.32	40.42	2,453,700	40.42
Apr 12, 2013	42.41	42.60	41.37	41.81	1,825,300	41.81
Apr 11, 2013	42.65	43.77	42.57	42.80	2,970,200	42.80
Apr 10, 2013	41.45	42.14	41.16	42.07	1,359,500	42.07
Apr 9, 2013	41.35	41.49	40.75	41.16	1,851,900	41.16
Apr 8, 2013	40.86	41.28	40.34	41.25	1,099,900	41.25
Apr 5, 2013	40.61	40.96	40.06	40.77	1,645,200	40.77
Apr 4, 2013	40.44	41.30	40.27	41.23	1,898,600	41.23
Apr 3, 2013	40.85	41.09	40.19	40.47	2,716,500	40.47
Apr 2, 2013	40.91	41.20	40.49	40.69	1,992,400	40.69
Apr 1, 2013	41.34	41.42	40.70	40.80	1,602,800	40.80
Mar 28, 2013	40.94	41.54	40.72	41.46	2,472,600	41.46
Mar 27, 2013	40.84	41.00	40.44	40.89	2,606,200	40.89
Mar 26, 2013	41.09	41.28	40.87	41.16	2,409,300	41.16
Mar 25, 2013	40.87	41.06	40.68	40.93	2,777,700	40.93
Mar 22, 2013	40.75	41.01	40.45	40.56	3,035,800	40.56
Mar 21, 2013	40.75	41.14	40.49	40.63	3,788,100	40.63
Mar 20, 2013	41.22	41.51	40.99	41.16	2,266,100	41.16
Mar 19, 2013	41.13	41.31	40.44	40.92	2,296,600	40.92
Mar 18, 2013	41.14	41.45	40.80	41.11	2,644,000	41.11
Mar 15, 2013	42.33	42.55	41.04	41.66	3,679,900	41.66
Mar 14, 2013	42.38	42.84	42.32	42.42	1,662,000	42.42
Mar 13, 2013	42.48	42.48	41.71	42.16	1,845,500	42.16
Mar 12, 2013	42.38	42.74	41.87	42.32	1,685,500	42.32
Mar 11, 2013	42.63	42.85	42.28	42.41	1,222,900	42.41
Mar 8, 2013	43.16	43.16	42.47	42.88	1,455,100	42.88
Mar 7, 2013	43.15	43.39	42.68	42.80	1,291,400	42.80
Mar 6, 2013	43.46	43.78	42.92	43.11	1,741,400	43.11
Mar 5, 2013	42.92	43.92	42.72	43.12	2,722,100	43.12
Mar 4, 2013	42.40	42.75	41.99	42.59	1,710,300	42.59
Mar 1, 2013	42.09	42.84	41.68	42.68	1,966,500	42.68
Feb 28, 2013	42.52	42.86	42.28	42.30	2,122,500	42.30
Feb 27, 2013	41.62	42.69	41.44	42.50	1,732,100	42.50
Feb 26, 2013	41.06	41.85	40.98	41.65	2,147,100	41.65
Feb 25, 2013	42.16	42.67	40.85	40.86	1,526,800	40.86
Feb 22, 2013	40.74	42.18	40.74	42.03	2,088,400	42.03
Feb 21, 2013	42.04	42.04	40.74	40.91	3,026,400	40.91
Feb 20, 2013	42.87	42.98	41.86	41.96	1,932,200	41.96
Feb 19, 2013	42.65	43.22	42.57	42.74	1,566,700	42.74
Feb 15, 2013	43.00	43.00	42.32	42.50	1,786,400	42.50
Feb 14, 2013	42.86	43.35	42.62	42.90	2,067,400	42.90
Feb 13, 2013	42.98	43.38	42.71	42.93	2,662,600	42.93
* Close price adjusted for dividends and splits.

First | Previous | Next | Last

Download to Spreadsheet

Currency in USD.

Quotes are real-time for NASDAQ, NYSE, and NYSE MKT. See also delay times for other exchanges. All information provided "as is" for informational purposes only, not intended for trading purposes or advice. Neither Yahoo! nor any of independent providers is liable for any informational errors, incompleteness, or delays, or for any actions taken in reliance on information contained herein. By accessing the Yahoo! site, you agree not to redistribute the information found therein. Real-Time continuous streaming quotes are available through our premium service. You may turn streaming quotes on or off.

Fundamental company data provided by Capital IQ. Historical chart data and daily updates provided by Commodity Systems, Inc. (CSI). International historical chart data, daily updates, fund summary, fund performance, dividend data and Morningstar Index data provided by Morningstar, Inc.

Yahoo! Finance

Breaking News Visit Yahoo! News for the latest.

Search for share prices

More On LRCX

Quotes

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials

Lam Research Corporation (LRCX)