LRCX: Lam Research Corporation Historical Data

2006 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 4.5513

CLOSE 4.557

Low

LOW 3.54

High

HIGH 5.71

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2006	3.61	3.69	3.54	3.67
01/04/2006	3.69	3.74	3.66	3.71
01/05/2006	3.76	3.82	3.73	3.77
01/06/2006	3.8	3.92	3.77	3.91
01/09/2006	3.9	3.98	3.88	3.95
01/10/2006	3.94	3.94	3.84	3.88
01/11/2006	3.86	3.99	3.81	3.96
01/12/2006	3.98	3.98	3.9	3.94
01/13/2006	3.88	3.89	3.79	3.83
01/17/2006	3.76	3.79	3.72	3.76
01/18/2006	3.74	3.85	3.69	3.83
01/19/2006	4.21	4.4	4.2	4.39
01/20/2006	4.34	4.35	4.2	4.2
01/23/2006	4.24	4.33	4.21	4.25
01/24/2006	4.29	4.45	4.24	4.42
01/25/2006	4.45	4.5	4.32	4.38
01/26/2006	4.44	4.55	4.4	4.55
01/27/2006	4.58	4.71	4.53	4.63
01/30/2006	4.66	4.71	4.64	4.69
01/31/2006	4.7	4.7	4.59	4.64
02/01/2006	4.64	4.75	4.62	4.69
02/02/2006	4.69	4.75	4.58	4.6
02/03/2006	4.61	4.7	4.55	4.62
02/06/2006	4.64	4.69	4.57	4.69
02/07/2006	4.7	4.71	4.56	4.64
02/08/2006	4.68	4.74	4.64	4.74
02/09/2006	4.78	4.85	4.71	4.71
02/10/2006	4.72	4.8	4.56	4.8
02/13/2006	4.8	4.8	4.63	4.64
02/14/2006	4.67	4.7	4.58	4.69
02/15/2006	4.67	4.78	4.61	4.77
02/16/2006	4.7	4.86	4.59	4.62
02/17/2006	4.61	4.63	4.44	4.46
02/21/2006	4.48	4.48	4.36	4.46
02/22/2006	4.48	4.48	4.29	4.41
02/23/2006	4.4	4.45	4.32	4.34
02/24/2006	4.36	4.45	4.33	4.38
02/27/2006	4.25	4.3	4.2	4.24
02/28/2006	4.23	4.31	4.21	4.31
03/01/2006	4.33	4.51	4.28	4.47
03/02/2006	4.46	4.55	4.42	4.5
03/03/2006	4.43	4.5	4.36	4.38
03/06/2006	4.39	4.43	4.3	4.31
03/07/2006	4.33	4.33	4.16	4.22
03/08/2006	4.22	4.25	4.1	4.18
03/09/2006	4.2	4.26	4.14	4.14
03/10/2006	4.15	4.17	4.06	4.1
03/13/2006	4.09	4.21	4.09	4.17
03/14/2006	4.16	4.39	4.16	4.36
03/15/2006	4.37	4.55	4.35	4.54
03/16/2006	4.55	4.55	4.29	4.29
03/17/2006	4.3	4.36	4.26	4.29
03/20/2006	4.31	4.38	4.25	4.31
03/21/2006	4.31	4.4	4.21	4.22
03/22/2006	4.16	4.24	4.12	4.21
03/23/2006	4.21	4.3	4.2	4.26
03/24/2006	4.28	4.37	4.27	4.37
03/27/2006	4.36	4.43	4.31	4.32
03/28/2006	4.31	4.32	4.17	4.2
03/29/2006	4.21	4.31	4.19	4.31
03/30/2006	4.31	4.39	4.28	4.31
03/31/2006	4.32	4.38	4.25	4.3
04/03/2006	4.31	4.4	4.27	4.33
04/04/2006	4.35	4.35	4.23	4.24
04/05/2006	4.26	4.42	4.25	4.4
04/06/2006	4.41	4.59	4.39	4.56
04/07/2006	4.55	4.63	4.48	4.53
04/10/2006	4.46	4.51	4.41	4.46
04/11/2006	4.47	4.5	4.42	4.48
04/12/2006	4.39	4.51	4.39	4.47
04/13/2006	4.63	4.78	4.62	4.68
04/17/2006	4.69	4.69	4.48	4.51
04/18/2006	4.53	4.7	4.51	4.68
04/19/2006	4.67	4.78	4.63	4.77
04/20/2006	4.71	4.82	4.68	4.78
04/21/2006	4.78	4.84	4.61	4.63
04/24/2006	4.64	4.74	4.58	4.71
04/25/2006	4.74	4.78	4.71	4.74
04/26/2006	4.75	4.8	4.71	4.77
04/27/2006	4.75	4.95	4.68	4.89
04/28/2006	4.88	4.91	4.82	4.89
05/01/2006	4.89	4.92	4.83	4.83
05/02/2006	4.85	4.91	4.8	4.85
05/03/2006	4.87	5.2	4.86	5.19
05/04/2006	5.18	5.35	5.17	5.3
05/05/2006	5.3	5.37	5.25	5.35
05/08/2006	5.32	5.35	5.18	5.2
05/09/2006	5.18	5.34	5.11	5.33
05/10/2006	5.33	5.33	5.18	5.18
05/11/2006	5.03	5.09	4.86	4.89
05/12/2006	4.86	4.96	4.83	4.88
05/15/2006	4.85	4.92	4.7	4.76
05/16/2006	4.76	4.85	4.75	4.85
05/17/2006	4.73	4.83	4.7	4.75
05/18/2006	4.75	4.88	4.66	4.66
05/19/2006	4.66	4.8	4.65	4.76
05/22/2006	4.72	4.73	4.57	4.68
05/23/2006	4.73	4.75	4.45	4.46
05/24/2006	4.45	4.63	4.42	4.58
05/25/2006	4.63	4.64	4.46	4.52
05/26/2006	4.53	4.55	4.45	4.51
05/30/2006	4.38	4.46	4.34	4.35
05/31/2006	4.42	4.48	4.35	4.48
06/01/2006	4.48	4.64	4.46	4.64
06/02/2006	4.66	4.7	4.46	4.52
06/05/2006	4.51	4.57	4.46	4.48
06/06/2006	4.46	4.51	4.4	4.49
06/07/2006	4.49	4.6	4.44	4.44
06/08/2006	4.42	4.46	4.23	4.34
06/09/2006	4.35	4.48	4.33	4.35
06/12/2006	4.34	4.38	4.15	4.17
06/13/2006	4.16	4.25	4.16	4.17
06/14/2006	4.18	4.43	4.18	4.32
06/15/2006	4.36	4.66	4.36	4.62
06/16/2006	4.59	4.61	4.48	4.51
06/19/2006	4.51	4.6	4.44	4.46
06/20/2006	4.46	4.55	4.4	4.44
06/21/2006	4.46	4.66	4.43	4.57
06/22/2006	4.56	4.66	4.46	4.51
06/23/2006	4.48	4.5	4.28	4.3
06/26/2006	4.31	4.4	4.3	4.38
06/27/2006	4.47	4.6	4.42	4.46
06/28/2006	4.49	4.52	4.41	4.51
06/29/2006	4.5	4.68	4.43	4.68
06/30/2006	4.7	4.74	4.61	4.67
07/03/2006	4.71	4.75	4.68	4.73
07/05/2006	4.72	4.72	4.55	4.6
07/06/2006	4.62	4.65	4.53	4.56
07/07/2006	4.51	4.56	4.41	4.45
07/10/2006	4.48	4.57	4.22	4.25
07/11/2006	4.2	4.46	4.18	4.46
07/12/2006	4.45	4.47	4.19	4.27
07/13/2006	4.28	4.4	4.21	4.26
07/14/2006	4.26	4.31	4.16	4.27
07/17/2006	4.26	4.3	4.16	4.22
07/18/2006	4.21	4.31	4.06	4.25
07/19/2006	4.25	4.52	4.25	4.49
07/20/2006	4.32	4.33	3.87	3.93
07/21/2006	3.89	3.89	3.67	3.77
07/24/2006	3.79	3.97	3.79	3.9
07/25/2006	3.93	3.97	3.85	3.91
07/26/2006	3.91	3.91	3.81	3.84
07/27/2006	3.85	4.03	3.85	3.96
07/28/2006	3.99	4.15	3.97	4.11
07/31/2006	4.07	4.18	4.05	4.16
08/01/2006	4.11	4.12	3.92	3.95
08/02/2006	3.97	4.08	3.94	4.06
08/03/2006	4.02	4.19	3.98	4.14
08/04/2006	4.19	4.23	3.89	3.95
08/07/2006	3.96	4	3.9	3.95
08/08/2006	3.96	3.99	3.86	3.9
08/09/2006	3.95	4.08	3.94	3.98
08/10/2006	3.96	4.06	3.93	4.03
08/11/2006	4	4	3.86	3.9
08/14/2006	3.94	4.03	3.87	3.96
08/15/2006	4.04	4.14	4.01	4.12
08/16/2006	4.13	4.2	4.03	4.19
08/17/2006	4.17	4.22	4.1	4.12
08/18/2006	4.11	4.18	4.05	4.16
08/21/2006	4.13	4.15	4.05	4.07
08/22/2006	4.07	4.12	3.96	4.02
08/23/2006	4.04	4.1	3.96	4.06
08/24/2006	4.07	4.1	4.01	4.06
08/25/2006	4.04	4.11	3.97	3.98
08/28/2006	3.97	4.03	3.94	4
08/29/2006	4.02	4.05	3.98	4.02
08/30/2006	4.04	4.36	4.03	4.31
08/31/2006	4.31	4.35	4.23	4.27
09/01/2006	4.31	4.31	4.19	4.2
09/05/2006	4.22	4.22	4.09	4.21
09/06/2006	4.21	4.21	4.01	4.03
09/07/2006	4.03	4.05	3.92	3.97
09/08/2006	3.97	4	3.9	3.94
09/11/2006	3.9	3.99	3.89	3.94
09/12/2006	3.97	4.29	3.96	4.26
09/13/2006	4.24	4.31	4.2	4.24
09/14/2006	4.21	4.27	4.16	4.2
09/15/2006	4.23	4.32	4.12	4.16
09/18/2006	4.15	4.27	4.11	4.16
09/19/2006	4.18	4.22	4.06	4.14
09/20/2006	4.19	4.27	4.16	4.25
09/21/2006	4.28	4.28	4.11	4.11
09/22/2006	4.13	4.18	4.09	4.14
09/25/2006	4.27	4.53	4.21	4.5
09/26/2006	4.5	4.59	4.46	4.57
09/27/2006	4.55	4.59	4.47	4.53
09/28/2006	4.54	4.65	4.5	4.59
09/29/2006	4.59	4.61	4.51	4.53
10/02/2006	4.56	4.58	4.44	4.45
10/03/2006	4.43	4.49	4.37	4.49
10/04/2006	4.46	4.71	4.46	4.7
10/05/2006	4.7	4.7	4.62	4.7
10/06/2006	4.68	4.83	4.63	4.77
10/09/2006	4.78	4.87	4.75	4.76
10/10/2006	4.77	4.78	4.65	4.7
10/11/2006	4.68	4.91	4.67	4.81
10/12/2006	4.84	4.89	4.68	4.84
10/13/2006	4.79	5.2	4.79	5.17
10/16/2006	5.17	5.24	5.1	5.21
10/17/2006	5.12	5.14	5	5.09
10/18/2006	5.02	5.05	4.82	4.9
10/19/2006	4.88	5	4.84	4.98
10/20/2006	4.96	4.96	4.72	4.84
10/23/2006	4.85	5.04	4.85	4.98
10/24/2006	4.97	5.01	4.92	4.96
10/25/2006	4.97	5.14	4.97	5.1
10/26/2006	5.14	5.18	5.03	5.13
10/27/2006	5.12	5.12	4.86	4.87
10/30/2006	4.86	5.08	4.85	4.99
10/31/2006	5.03	5.03	4.9	4.95
11/01/2006	4.98	5.02	4.8	4.85
11/02/2006	4.81	4.93	4.76	4.83
11/03/2006	4.89	4.93	4.78	4.9
11/06/2006	4.9	5.05	4.9	4.96
11/07/2006	4.95	5.16	4.95	5.07
11/08/2006	5.04	5.11	4.99	5.01
11/09/2006	5.06	5.07	4.91	4.91
11/10/2006	4.93	5.01	4.9	5.01
11/13/2006	5.01	5.35	5.01	5.33
11/14/2006	5.28	5.52	5.19	5.5
11/15/2006	5.5	5.54	5.4	5.46
11/16/2006	5.47	5.47	5.29	5.44
11/17/2006	5.42	5.43	5.34	5.43
11/20/2006	5.44	5.71	5.41	5.66
11/21/2006	5.57	5.6	5.48	5.52
11/22/2006	5.55	5.6	5.49	5.58
11/24/2006	5.52	5.62	5.5	5.56
11/27/2006	5.53	5.55	5.3	5.31
11/28/2006	5.27	5.37	5.24	5.33
11/29/2006	5.4	5.41	5.16	5.27
11/30/2006	5.24	5.31	5.18	5.26
12/01/2006	5.22	5.29	5.06	5.16
12/04/2006	5.14	5.41	5.11	5.38
12/05/2006	5.39	5.46	5.34	5.38
12/06/2006	5.36	5.44	5.31	5.36
12/07/2006	5.37	5.43	5.26	5.31
12/08/2006	5.28	5.38	5.2	5.3
12/11/2006	5.31	5.4	5.26	5.31
12/12/2006	5.3	5.36	5.21	5.3
12/13/2006	5.33	5.35	5.16	5.18
12/14/2006	5.21	5.39	5.19	5.33
12/15/2006	5.36	5.41	5.27	5.33
12/18/2006	5.38	5.46	5.32	5.35
12/19/2006	5.29	5.3	5.1	5.13
12/20/2006	5.14	5.21	5.05	5.06
12/21/2006	5.06	5.11	4.96	5.01
12/22/2006	4.97	5.06	4.97	4.98
12/26/2006	4.97	5.05	4.96	5.01
12/27/2006	4.95	5.09	4.94	5.07
12/28/2006	5.08	5.14	5.04	5.12
12/29/2006	5.13	5.19	5.05	5.06

Menu

Create your free account now!

LRCX: Lam Research Corporation Historical Data

2006 Historical Chart

Average

Low

High