LANNETT COMPANY $12.15

down -0.04


21/5/2013 04:21 PM  |  NYSEAMEX : LCI  |  Industries : Manufacturing / Pharmaceutical and Medicine Manufacturing
Type:

LCI historical data

Date Open High Low Close Volume
5/21/2013 12.25 12.31 12.00 12.15 757
5/20/2013 12.37 12.57 12.00 12.19 982
5/17/2013 12.38 12.50 12.29 12.29 1960
5/16/2013 12.22 12.28 12.00 12.13 586
5/15/2013 11.85 12.40 11.72 12.23 1852
5/14/2013 11.82 11.96 11.75 11.86 1807
5/13/2013 11.65 11.87 11.62 11.74 1973
5/10/2013 11.50 11.85 11.17 11.62 1410
5/9/2013 12.47 12.47 11.18 11.51 1927
5/8/2013 12.05 12.10 11.62 11.84 780
5/7/2013 11.98 12.12 11.52 12.06 1204
5/6/2013 12.00 12.00 11.75 11.85 879
5/3/2013 12.16 12.17 11.86 11.91 1627
5/2/2013 11.73 12.06 11.71 11.87 2060
5/1/2013 11.63 12.00 11.33 11.47 2216
4/30/2013 11.39 11.75 11.19 11.61 1710
4/29/2013 11.12 11.44 11.04 11.13 1316
4/26/2013 10.62 11.38 10.62 11.00 2404
4/25/2013 10.17 10.73 10.00 10.71 1723
4/24/2013 10.21 10.35 9.92 10.18 712
4/23/2013 10.25 10.48 10.13 10.25 563
4/22/2013 10.35 10.40 9.81 10.25 1301
4/19/2013 9.57 10.34 9.45 10.24 1601
4/18/2013 10.40 10.55 9.19 9.54 1694
4/17/2013 10.50 10.58 10.15 10.39 766
4/16/2013 9.99 10.66 9.86 10.55 1146
4/15/2013 10.59 10.59 9.52 9.77 1519
4/12/2013 10.57 10.72 10.41 10.71 610
4/11/2013 10.60 10.84 10.57 10.67 1052
4/10/2013 10.18 10.85 10.18 10.67 1705
4/9/2013 10.05 10.30 9.92 10.13 1118
4/8/2013 10.30 10.30 9.76 9.99 1566
4/5/2013 9.99 10.25 9.73 10.22 867
4/4/2013 10.20 10.24 10.01 10.19 884
4/3/2013 10.24 10.50 9.92 10.16 1307
4/2/2013 9.60 10.30 9.34 10.16 1959
4/1/2013 10.00 10.19 9.15 9.48 3963
3/28/2013 10.36 10.36 10.00 10.11 1606
3/27/2013 10.20 10.25 10.02 10.21 740
3/26/2013 10.22 10.40 10.03 10.21 701
3/25/2013 10.80 11.05 10.00 10.14 3028
3/22/2013 9.84 10.39 9.77 10.38 2233
3/21/2013 9.90 9.90 9.69 9.75 636
3/20/2013 9.52 9.89 9.49 9.85 1162
3/19/2013 9.82 9.82 9.30 9.47 1717
3/18/2013 9.28 9.89 9.28 9.77 1345
3/15/2013 9.69 9.69 8.96 9.28 2123
3/14/2013 9.86 9.86 9.49 9.71 873
3/13/2013 9.83 9.87 9.71 9.78 840
3/12/2013 9.71 9.85 9.70 9.79 1152
3/11/2013 9.49 9.84 9.47 9.77 1716
3/8/2013 9.50 9.63 9.43 9.54 1098
3/7/2013 9.70 9.70 9.42 9.49 2089
3/6/2013 9.60 9.61 9.46 9.60 2932
3/5/2013 9.28 9.95 9.27 9.51 4702
3/4/2013 8.06 8.98 8.05 8.84 2637
3/1/2013 8.28 8.30 7.89 8.27 1963
2/28/2013 8.43 8.60 8.20 8.26 1732
2/27/2013 8.13 8.43 8.01 8.35 2722
2/26/2013 7.77 7.97 7.57 7.90 1369
2/25/2013 7.46 7.83 7.32 7.67 1194
2/22/2013 7.63 7.70 7.57 7.65 599
2/21/2013 7.48 7.72 7.45 7.54 695
2/20/2013 7.85 7.95 7.53 7.53 1596
2/19/2013 7.81 7.97 7.61 7.77 1642
2/15/2013 7.08 7.75 7.08 7.65 1450
2/14/2013 7.00 7.06 6.76 7.06 613
2/13/2013 7.39 7.39 6.58 7.05 2328
2/12/2013 7.39 7.46 7.10 7.38 699
2/11/2013 7.80 7.86 7.00 7.30 2302
2/8/2013 7.19 8.00 7.16 7.89 4387
2/7/2013 7.13 7.15 7.00 7.14 1013
2/6/2013 7.17 7.17 7.04 7.11 971
2/5/2013 6.60 7.19 6.52 7.15 2281
2/4/2013 6.60 6.68 6.49 6.57 652
2/1/2013 6.25 6.79 6.09 6.69 3166
1/31/2013 5.95 6.00 5.94 5.98 444
1/30/2013 5.97 5.99 5.93 5.95 363
1/29/2013 5.83 5.97 5.80 5.96 247
1/28/2013 5.83 5.97 5.81 5.97 199
1/25/2013 5.89 5.89 5.81 5.83 163
1/24/2013 5.87 5.90 5.81 5.87 103
1/23/2013 5.94 5.94 5.80 5.87 146
1/22/2013 5.90 5.96 5.60 5.96 560
1/18/2013 5.87 5.89 5.78 5.79 212
1/17/2013 5.90 5.90 5.76 5.89 236
1/16/2013 5.81 5.90 5.81 5.81 323
1/15/2013 5.62 5.87 5.60 5.85 544
1/14/2013 5.71 5.72 5.49 5.65 419
1/11/2013 5.90 5.90 5.70 5.72 541
1/10/2013 5.65 5.90 5.62 5.88 828
1/9/2013 5.57 5.60 5.55 5.60 354
1/8/2013 5.50 5.60 5.49 5.52 291
1/7/2013 5.47 5.57 5.47 5.55 282
1/4/2013 5.24 5.55 5.18 5.53 1045
1/3/2013 5.09 5.23 5.00 5.20 464
1/2/2013 5.02 5.21 4.86 5.09 866
12/31/2012 4.84 4.99 4.80 4.96 806
12/28/2012 4.88 4.89 4.78 4.85 188
12/27/2012 4.82 4.90 4.75 4.88 173
Marketplace
Trading Center