The closing price for Lam Research (LRCX) in 2014 was $6.82, on December 31, 2014. It was up 47.9% for the year. The latest price is $100.15.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2014 | $6.91 | $6.94 | $6.81 | $6.82 | 9,921,000 |
December 30 2014 | $6.89 | $6.94 | $6.84 | $6.87 | 11,782,000 |
December 29 2014 | $6.95 | $7.00 | $6.92 | $6.93 | 6,743,000 |
December 26 2014 | $6.99 | $7.02 | $6.95 | $6.96 | 5,184,000 |
December 24 2014 | $7.02 | $7.04 | $6.96 | $6.97 | 6,662,000 |
December 23 2014 | $7.07 | $7.10 | $6.99 | $7.01 | 21,982,000 |
December 22 2014 | $6.94 | $7.03 | $6.94 | $7.01 | 16,429,000 |
December 19 2014 | $6.95 | $7.01 | $6.86 | $6.92 | 62,790,000 |
December 18 2014 | $6.92 | $6.96 | $6.81 | $6.95 | 18,026,000 |
December 17 2014 | $6.62 | $6.73 | $6.56 | $6.73 | 22,759,000 |
December 16 2014 | $6.69 | $6.82 | $6.60 | $6.60 | 22,186,000 |
December 15 2014 | $6.80 | $6.89 | $6.66 | $6.73 | 27,887,000 |
December 12 2014 | $6.84 | $6.87 | $6.73 | $6.74 | 17,524,000 |
December 11 2014 | $6.87 | $6.96 | $6.83 | $6.86 | 14,766,000 |
December 10 2014 | $7.04 | $7.06 | $6.84 | $6.85 | 25,590,000 |
December 09 2014 | $7.01 | $7.08 | $6.91 | $7.07 | 20,339,000 |
December 08 2014 | $7.24 | $7.24 | $7.02 | $7.08 | 17,409,000 |
December 05 2014 | $7.22 | $7.26 | $7.19 | $7.23 | 9,337,000 |
December 04 2014 | $7.22 | $7.35 | $7.17 | $7.22 | 17,452,000 |
December 03 2014 | $7.10 | $7.26 | $7.10 | $7.22 | 15,905,000 |
December 02 2014 | $7.00 | $7.07 | $6.96 | $7.06 | 10,851,000 |
December 01 2014 | $7.03 | $7.11 | $6.97 | $7.01 | 12,801,000 |
November 28 2014 | $7.07 | $7.15 | $7.02 | $7.09 | 8,843,000 |
November 26 2014 | $6.95 | $7.06 | $6.94 | $7.05 | 11,150,000 |
November 25 2014 | $6.88 | $6.97 | $6.88 | $6.94 | 15,853,000 |
Daily pricing data for Lam Research dates back to 5/4/1984, and may be incomplete.
