LRCX: Lam Research Corporation Historical Data

2011 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 4.5132

CLOSE 4.5098

Low

LOW 3.48

High

HIGH 5.91

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2011	5.17	5.17	4.98	4.99
01/04/2011	5.02	5.03	4.91	4.94
01/05/2011	4.91	4.91	4.69	4.73
01/06/2011	4.79	4.79	4.7	4.73
01/07/2011	4.71	4.79	4.63	4.72
01/10/2011	4.72	4.9	4.72	4.87
01/11/2011	4.87	4.96	4.87	4.95
01/12/2011	4.97	5.03	4.95	5.02
01/13/2011	5.02	5.08	5.01	5.04
01/14/2011	5.07	5.28	5	5.27
01/18/2011	5.26	5.27	5.18	5.24
01/19/2011	5.21	5.21	5.05	5.06
01/20/2011	5.05	5.06	4.97	5.02
01/21/2011	5.05	5.09	4.98	5
01/24/2011	5.01	5.23	5	5.22
01/25/2011	5.19	5.31	5.19	5.27
01/26/2011	5.3	5.43	5.23	5.41
01/27/2011	5.3	5.31	5.09	5.18
01/28/2011	5.22	5.22	4.89	4.96
01/31/2011	4.98	5.05	4.92	4.99
02/01/2011	5.05	5.28	5.03	5.22
02/02/2011	5.2	5.25	5.16	5.16
02/03/2011	5.14	5.19	5.07	5.16
02/04/2011	5.16	5.27	5.14	5.26
02/07/2011	5.26	5.4	5.23	5.33
02/08/2011	5.32	5.35	5.29	5.32
02/09/2011	5.31	5.41	5.27	5.4
02/10/2011	5.36	5.42	5.3	5.4
02/11/2011	5.38	5.44	5.34	5.4
02/14/2011	5.38	5.5	5.37	5.44
02/15/2011	5.41	5.44	5.33	5.37
02/16/2011	5.39	5.41	5.34	5.37
02/17/2011	5.35	5.53	5.34	5.5
02/18/2011	5.5	5.64	5.46	5.61
02/22/2011	5.54	5.55	5.4	5.41
02/23/2011	5.41	5.41	5.19	5.22
02/24/2011	5.21	5.35	5.16	5.33
02/25/2011	5.37	5.54	5.37	5.54
02/28/2011	5.55	5.6	5.42	5.49
03/01/2011	5.53	5.59	5.47	5.47
03/02/2011	5.49	5.79	5.48	5.67
03/03/2011	5.75	5.91	5.74	5.84
03/04/2011	5.81	5.85	5.75	5.83
03/07/2011	5.83	5.86	5.59	5.67
03/08/2011	5.66	5.86	5.63	5.78
03/09/2011	5.76	5.76	5.38	5.39
03/10/2011	5.31	5.34	5.13	5.18
03/11/2011	5.14	5.23	5.08	5.22
03/14/2011	5.19	5.32	5.15	5.2
03/15/2011	5.06	5.26	4.96	5.22
03/16/2011	5.19	5.27	5.05	5.11
03/17/2011	5.2	5.31	5.14	5.14
03/18/2011	5.19	5.21	5.03	5.08
03/21/2011	5.15	5.29	5.15	5.21
03/22/2011	5.21	5.21	5.1	5.11
03/23/2011	5.11	5.34	5.1	5.31
03/24/2011	5.36	5.46	5.31	5.46
03/25/2011	5.49	5.52	5.43	5.46
03/28/2011	5.46	5.57	5.46	5.49
03/29/2011	5.48	5.63	5.47	5.58
03/30/2011	5.63	5.72	5.61	5.7
03/31/2011	5.7	5.72	5.61	5.67
04/01/2011	5.71	5.74	5.58	5.63
04/04/2011	5.68	5.68	5.46	5.49
04/05/2011	5.52	5.57	5.47	5.5
04/06/2011	5.56	5.64	5.53	5.63
04/07/2011	5.47	5.5	5.16	5.35
04/08/2011	5.38	5.41	5.2	5.24
04/11/2011	5.26	5.33	5.2	5.29
04/12/2011	5.25	5.26	5.18	5.19
04/13/2011	5.21	5.23	5.03	5.12
04/14/2011	5.08	5.11	4.97	5.1
04/15/2011	5.09	5.23	5.05	5.19
04/18/2011	5.12	5.14	4.96	4.99
04/19/2011	5	5.04	4.95	4.98
04/20/2011	5.1	5.22	5.1	5.2
04/21/2011	5.03	5.07	4.86	4.9
04/25/2011	4.92	5	4.89	4.93
04/26/2011	4.94	4.95	4.85	4.94
04/27/2011	4.94	4.99	4.87	4.92
04/28/2011	4.9	4.94	4.79	4.87
04/29/2011	4.86	4.89	4.82	4.83
05/02/2011	4.85	4.86	4.8	4.81
05/03/2011	4.81	4.84	4.64	4.7
05/04/2011	4.84	4.94	4.65	4.74
05/05/2011	4.68	4.93	4.66	4.76
05/06/2011	4.91	4.99	4.82	4.86
05/09/2011	4.86	4.9	4.79	4.84
05/10/2011	4.86	4.9	4.79	4.83
05/11/2011	4.79	4.84	4.71	4.73
05/12/2011	4.7	4.79	4.68	4.75
05/13/2011	4.75	4.79	4.7	4.75
05/16/2011	4.73	4.8	4.7	4.71
05/17/2011	4.69	4.7	4.62	4.68
05/18/2011	4.67	4.75	4.66	4.72
05/19/2011	4.77	4.79	4.59	4.66
05/20/2011	4.66	4.74	4.61	4.72
05/23/2011	4.64	4.65	4.59	4.63
05/24/2011	4.63	4.65	4.54	4.55
05/25/2011	4.54	4.59	4.49	4.54
05/26/2011	4.52	4.59	4.51	4.58
05/27/2011	4.57	4.65	4.57	4.6
05/31/2011	4.64	4.71	4.64	4.7
06/01/2011	4.7	4.89	4.62	4.64
06/02/2011	4.66	4.74	4.63	4.68
06/03/2011	4.61	4.68	4.58	4.58
06/06/2011	4.57	4.61	4.52	4.54
06/07/2011	4.58	4.64	4.54	4.6
06/08/2011	4.59	4.6	4.51	4.53
06/09/2011	4.54	4.58	4.49	4.51
06/10/2011	4.49	4.5	4.37	4.45
06/13/2011	4.46	4.5	4.41	4.42
06/14/2011	4.47	4.52	4.45	4.49
06/15/2011	4.44	4.47	4.37	4.41
06/16/2011	4.4	4.4	4.3	4.34
06/17/2011	4.37	4.39	4.2	4.24
06/20/2011	4.22	4.24	4.19	4.2
06/21/2011	4.23	4.28	4.18	4.25
06/22/2011	4.26	4.35	4.24	4.29
06/23/2011	4.24	4.34	4.2	4.33
06/24/2011	4.33	4.38	4.24	4.32
06/27/2011	4.31	4.38	4.25	4.33
06/28/2011	4.34	4.35	4.31	4.34
06/29/2011	4.35	4.4	4.31	4.33
06/30/2011	4.33	4.46	4.33	4.43
07/01/2011	4.43	4.56	4.39	4.53
07/05/2011	4.53	4.54	4.42	4.45
07/06/2011	4.43	4.43	4.3	4.32
07/07/2011	4.36	4.51	4.36	4.47
07/08/2011	4.43	4.44	4.38	4.42
07/11/2011	4.48	4.63	4.44	4.49
07/12/2011	4.42	4.44	4.19	4.26
07/13/2011	4.26	4.34	4.22	4.27
07/14/2011	4.27	4.31	4.15	4.19
07/15/2011	4.2	4.22	4.14	4.21
07/18/2011	4.19	4.21	4.08	4.14
07/19/2011	4.17	4.26	4.17	4.24
07/20/2011	4.23	4.27	4.21	4.21
07/21/2011	4.24	4.36	4.18	4.31
07/22/2011	4.3	4.45	4.3	4.43
07/25/2011	4.38	4.43	4.35	4.4
07/26/2011	4.39	4.46	4.37	4.38
07/27/2011	4.34	4.34	4.2	4.22
07/28/2011	4.07	4.3	4.07	4.26
07/29/2011	4.21	4.23	4.08	4.09
08/01/2011	4.16	4.18	4.04	4.08
08/02/2011	4.04	4.06	3.95	3.96
08/03/2011	3.97	4.02	3.9	3.99
08/04/2011	3.93	3.96	3.75	3.76
08/05/2011	3.81	3.91	3.62	3.72
08/08/2011	3.58	3.7	3.53	3.54
08/09/2011	3.68	3.71	3.5	3.7
08/10/2011	3.62	3.78	3.58	3.65
08/11/2011	3.68	3.9	3.68	3.86
08/12/2011	3.88	3.93	3.8	3.87
08/15/2011	3.9	3.98	3.88	3.98
08/16/2011	3.95	3.98	3.85	3.87
08/17/2011	3.88	3.94	3.81	3.83
08/18/2011	3.74	3.75	3.59	3.61
08/19/2011	3.58	3.69	3.58	3.6
08/22/2011	3.68	3.7	3.57	3.59
08/23/2011	3.6	3.76	3.6	3.74
08/24/2011	3.73	3.76	3.66	3.75
08/25/2011	3.71	3.77	3.61	3.64
08/26/2011	3.6	3.76	3.57	3.73
08/29/2011	3.78	3.9	3.77	3.87
08/30/2011	3.85	3.86	3.76	3.77
08/31/2011	3.81	3.83	3.69	3.72
09/01/2011	3.75	3.75	3.65	3.66
09/02/2011	3.63	3.68	3.6	3.62
09/06/2011	3.5	3.56	3.49	3.56
09/07/2011	3.62	3.76	3.6	3.72
09/08/2011	3.7	3.77	3.64	3.68
09/09/2011	3.67	3.79	3.65	3.72
09/12/2011	3.66	3.74	3.64	3.72
09/13/2011	3.74	3.84	3.71	3.83
09/14/2011	3.85	4.04	3.84	3.98
09/15/2011	4.02	4.08	3.93	3.96
09/16/2011	3.96	4.01	3.95	3.98
09/19/2011	3.86	3.9	3.76	3.85
09/20/2011	3.85	3.91	3.81	3.9
09/21/2011	3.88	3.92	3.81	3.81
09/22/2011	3.71	3.75	3.62	3.69
09/23/2011	3.66	3.74	3.62	3.69
09/26/2011	3.76	3.83	3.64	3.83
09/27/2011	3.87	4.01	3.84	3.91
09/28/2011	3.94	3.95	3.78	3.79
09/29/2011	3.85	3.92	3.74	3.83
09/30/2011	3.79	3.88	3.75	3.8
10/03/2011	3.77	3.83	3.65	3.67
10/04/2011	3.61	3.85	3.61	3.85
10/05/2011	3.87	4.01	3.78	4
10/06/2011	3.98	4.1	3.93	4.08
10/07/2011	4.1	4.14	4.03	4.08
10/10/2011	4.13	4.25	4.1	4.24
10/11/2011	4.23	4.28	4.18	4.24
10/12/2011	4.29	4.41	4.28	4.35
10/13/2011	4.31	4.41	4.31	4.39
10/14/2011	4.43	4.43	4.29	4.38
10/17/2011	4.36	4.38	4.25	4.27
10/18/2011	4.32	4.38	4.22	4.35
10/19/2011	4.34	4.34	4.24	4.26
10/20/2011	4	4.03	3.8	4.01
10/21/2011	4.06	4.12	4.03	4.06
10/24/2011	4.1	4.26	4.07	4.24
10/25/2011	4.22	4.33	4.21	4.24
10/26/2011	4.27	4.3	4.09	4.17
10/27/2011	4.35	4.43	4.31	4.38
10/28/2011	4.36	4.44	4.32	4.43
10/31/2011	4.37	4.39	4.26	4.3
11/01/2011	4.18	4.29	4.15	4.22
11/02/2011	4.25	4.3	4.2	4.25
11/03/2011	4.28	4.39	4.19	4.37
11/04/2011	4.34	4.42	4.29	4.38
11/07/2011	4.37	4.37	4.26	4.36
11/08/2011	4.41	4.44	4.3	4.34
11/09/2011	4.25	4.27	4.17	4.19
11/10/2011	4.26	4.28	4.17	4.23
11/11/2011	4.29	4.5	4.26	4.49
11/14/2011	4.5	4.52	4.42	4.46
11/15/2011	4.43	4.55	4.42	4.5
11/16/2011	4.43	4.51	4.39	4.4
11/17/2011	4.38	4.38	4.14	4.16
11/18/2011	4.16	4.18	4.05	4.05
11/21/2011	4	4.01	3.88	3.9
11/22/2011	3.89	3.91	3.8	3.8
11/23/2011	3.79	3.8	3.7	3.7
11/25/2011	3.67	3.78	3.66	3.68
11/28/2011	3.77	3.82	3.73	3.78
11/29/2011	3.81	3.81	3.75	3.78
11/30/2011	3.87	4.08	3.86	4.08
12/01/2011	4.09	4.19	4.08	4.16
12/02/2011	4.2	4.27	4.16	4.22
12/05/2011	4.27	4.37	4.24	4.29
12/06/2011	4.29	4.35	4.25	4.29
12/07/2011	4.25	4.33	4.22	4.29
12/08/2011	4.26	4.33	4.16	4.17
12/09/2011	4.19	4.29	4.11	4.26
12/12/2011	4.2	4.24	4.13	4.21
12/13/2011	4.24	4.26	4.01	4.02
12/14/2011	4.01	4.05	3.93	3.95
12/15/2011	3.84	3.86	3.55	3.62
12/16/2011	3.65	3.65	3.57	3.59
12/19/2011	3.59	3.61	3.48	3.49
12/20/2011	3.54	3.65	3.54	3.61
12/21/2011	3.59	3.68	3.53	3.67
12/22/2011	3.67	3.71	3.66	3.68
12/23/2011	3.7	3.7	3.61	3.69
12/27/2011	3.67	3.79	3.67	3.71
12/28/2011	3.7	3.73	3.64	3.66
12/29/2011	3.68	3.71	3.66	3.71
12/30/2011	3.7	3.75	3.7	3.7

Menu

Create your free account now!

LRCX: Lam Research Corporation Historical Data

2011 Historical Chart

Average

Low

High