Historical Prices for Lam Research Cp (LRCX)

Symbol:

Historical Data for Lam Research Corp. (LRCX)

After Hours: $ 22.86

0.00 (0.00%)

Volume: 2.75 k

4:10 PM EDT Oct 10, 2008

Start: End:

Download

Date	Open	High	Low	Close	Volume	Change	Change %
10/10/08	21.37	24.16	20.38	22.86	6,912,125	0.69	3.11%
10/9/08	23.36	23.86	21.69	22.17	4,814,240	-0.89	-3.86%
10/8/08	21.89	24.02	21.55	23.06	5,443,801	0.44	1.95%
10/7/08	26.04	26.31	22.49	22.62	6,133,115	-3.125	-12.14%
10/6/08	25.84	26.01	23.98	25.745	6,508,620	-0.505	-1.92%
10/3/08	28.7751	29.17	26.11	26.25	7,459,586	-2.24	-7.86%
10/2/08	30.11	30.15	28.47	28.49	4,534,204	-2.05	-6.71%
10/1/08	31.04	31.74	30.38	30.54	3,228,733	-0.95	-3.02%
9/30/08	31.01	31.98	30.07	31.49	3,698,932	0.99	3.25%
9/29/08	31.26	31.58	29.99	30.50	3,124,516	-1.57	-4.90%
9/26/08	30.98	32.17	30.50	32.07	1,899,552	0.27	0.85%
9/25/08	31.36	32.23	31.28	31.80	2,612,179	0.62	1.99%
9/24/08	30.81	32.47	30.80	31.18	3,123,232	0.21	0.68%
9/23/08	30.93	32.09	30.52	30.97	2,994,245	-0.46	-1.46%
9/22/08	33.01	33.37	31.43	31.43	1,948,799	-2.01	-6.01%
9/19/08	33.38	34.12	32.77	33.44	4,297,435	1.01	3.11%
9/18/08	31.08	32.88	30.00	32.43	4,671,231	2.33	7.74%
9/17/08	31.00	31.88	30.06	30.10	3,929,926	-1.36	-4.32%
9/16/08	30.49	31.89	30.36	31.46	4,273,053	0.32	1.03%
9/15/08	31.10	32.23	30.81	31.14	3,646,477	-0.84	-2.63%
9/12/08	32.17	32.49	31.43	31.98	3,380,077	-0.24	-0.74%
9/11/08	31.75	32.56	30.91	32.22	5,483,476	-0.01	-0.03%
9/10/08	31.25	32.35	31.14	32.23	6,719,820	1.34	4.34%
9/9/08	32.25	32.48	30.76	30.89	4,084,621	-1.07	-3.35%
9/8/08	33.21	33.54	31.25	31.96	4,067,257	-0.37	-1.14%
9/5/08	31.68	32.80	31.52	32.33	4,823,984	0.28	0.87%
9/4/08	32.97	33.60	31.83	32.05	6,126,364	-1.59	-4.73%
9/3/08	35.89	35.96	33.47	33.64	4,753,039	-2.35	-6.53%
9/2/08	37.59	37.96	35.90	35.99	2,935,141	-0.77	-2.09%
8/29/08	37.82	37.86	36.36	36.76	2,369,958	-1.43	-3.74%
8/28/08	37.8378	38.22	37.35	38.19	2,067,243	0.48	1.27%
8/27/08	37.61	38.14	37.19	37.71	2,039,492	0.37	0.99%
8/26/08	38.13	38.20	37.19	37.34	3,088,271	-0.76	-1.99%
8/25/08	37.90	38.27	37.76	38.10	2,807,267	-0.20	-0.52%
8/22/08	37.86	38.53	37.61	38.30	1,783,564	1.16	3.12%
8/21/08	37.189	37.52	36.63	37.14	1,642,361	-0.37	-0.99%
8/20/08	37.47	38.35	37.08	37.51	1,926,804	0.18	0.48%
8/19/08	37.36	37.55	36.72	37.33	2,316,075	-0.26	-0.69%
8/18/08	38.56	38.96	37.11	37.59	2,539,500	-0.93	-2.41%
8/15/08	38.66	38.82	38.06	38.52	2,402,195	0.05	0.13%
8/14/08	39.11	39.11	37.95	38.47	2,959,197	0.01	0.03%
8/13/08	40.20	40.42	38.00	38.46	5,613,087	-1.09	-2.76%
8/12/08	39.15	40.24	39.15	39.55	3,903,880	-0.07	-0.18%
8/11/08	37.11	39.96	36.95	39.62	5,496,595	2.54	6.85%
8/8/08	35.52	37.52	35.41	37.08	4,178,290	1.31	3.66%
8/7/08	35.56	36.71	35.17	35.77	4,020,075	-0.29	-0.80%
8/6/08	34.36	36.06	34.07	36.06	4,493,916	2.03	5.97%
8/5/08	33.50	34.03	33.155	34.03	2,428,009	1.07	3.25%
8/4/08	33.24	33.58	32.75	32.96	2,444,577	0.36	1.10%
8/1/08	32.85	33.03	31.95	32.60	4,104,645	-0.29	-0.88%
7/31/08	33.55	34.36	32.79	32.89	5,398,122	-1.22	-3.58%
7/30/08	32.50	34.97	32.33	34.11	7,794,696	2.52	7.98%
7/29/08	31.04	31.77	30.35	31.59	4,576,137	0.85	2.77%
7/28/08	30.94	31.79	30.30	30.74	2,569,093	-0.57	-1.82%
7/25/08	31.45	31.538	30.77	31.31	2,577,126	-0.14	-0.45%
7/24/08	32.95	33.28	31.30	31.45	2,787,830	-1.56	-4.73%
7/23/08	32.50	33.75	32.22	33.01	3,070,261	0.61	1.88%
7/22/08	33.52	33.66	32.00	32.40	3,946,590	-2.05	-5.95%
7/21/08	33.61	35.07	33.60	34.45	3,539,036	1.18	3.55%
7/18/08	33.27	33.74	32.47	33.27	2,043,901	-0.45	-1.33%
7/17/08	33.60	33.91	32.74	33.72	2,228,081	0.28	0.84%
7/16/08	32.09	33.85	31.71	33.44	3,357,437	1.26	3.92%
7/15/08	32.00	32.73	31.33	32.18	4,896,151	0.14	0.44%
7/14/08	32.97	33.05	31.62	32.04	2,560,260	-0.46	-1.42%