The closing price for Lam Research (LRCX) in 2014 was $6.84, on December 31, 2014. It was up 47.9% for the year. The latest price is $73.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $6.92 | $6.95 | $6.83 | $6.84 | 9,921,000 |
December 30 2014 | $6.91 | $6.96 | $6.86 | $6.89 | 11,782,000 |
December 29 2014 | $6.97 | $7.01 | $6.93 | $6.95 | 6,743,000 |
December 26 2014 | $7.01 | $7.04 | $6.97 | $6.98 | 5,184,000 |
December 24 2014 | $7.03 | $7.06 | $6.98 | $6.99 | 6,662,000 |
December 23 2014 | $7.09 | $7.12 | $7.01 | $7.03 | 21,982,000 |
December 22 2014 | $6.96 | $7.05 | $6.96 | $7.03 | 16,429,000 |
December 19 2014 | $6.97 | $7.02 | $6.87 | $6.94 | 62,790,000 |
December 18 2014 | $6.94 | $6.98 | $6.83 | $6.96 | 18,026,000 |
December 17 2014 | $6.64 | $6.75 | $6.58 | $6.75 | 22,759,000 |
December 16 2014 | $6.71 | $6.84 | $6.62 | $6.62 | 22,186,000 |
December 15 2014 | $6.82 | $6.91 | $6.67 | $6.75 | 27,887,000 |
December 12 2014 | $6.85 | $6.89 | $6.75 | $6.75 | 17,524,000 |
December 11 2014 | $6.89 | $6.98 | $6.85 | $6.88 | 14,766,000 |
December 10 2014 | $7.06 | $7.08 | $6.85 | $6.87 | 25,590,000 |
December 09 2014 | $7.03 | $7.10 | $6.92 | $7.09 | 20,339,000 |
December 08 2014 | $7.26 | $7.26 | $7.04 | $7.10 | 17,409,000 |
December 05 2014 | $7.24 | $7.28 | $7.20 | $7.25 | 9,337,000 |
December 04 2014 | $7.23 | $7.37 | $7.18 | $7.24 | 17,452,000 |
December 03 2014 | $7.12 | $7.28 | $7.12 | $7.24 | 15,905,000 |
December 02 2014 | $7.01 | $7.09 | $6.98 | $7.08 | 10,851,000 |
December 01 2014 | $7.05 | $7.12 | $6.99 | $7.02 | 12,801,000 |
November 28 2014 | $7.09 | $7.17 | $7.04 | $7.10 | 8,843,000 |
November 26 2014 | $6.97 | $7.07 | $6.96 | $7.07 | 11,150,000 |
November 25 2014 | $6.90 | $6.99 | $6.90 | $6.96 | 15,853,000 |
Daily pricing data for Lam Research dates back to 5/4/1984, and may be incomplete.
