$7.97 +0.07 (%) Advt/Cly En Gr & In Shs of Benef Interest - New York Stock Exchange, Inc.

Dec. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
12/5/20167.968.007.947.9753,839
12/2/20167.917.947.897.9043,100
12/1/20168.028.057.937.9436,320
11/30/20168.058.118.028.0233,269
11/29/20168.008.088.008.0746,428
11/28/20168.098.098.008.0235,486
11/25/20168.028.098.028.0824,782
11/23/20168.018.027.968.027,660
11/22/20168.038.057.968.0050,778
11/21/20167.968.017.968.0039,247
11/18/20167.928.007.907.9622,105
11/17/20167.857.937.837.8955,260
11/16/20167.747.947.747.8832,167
11/15/20167.847.937.847.8510,059
11/14/20167.857.887.787.81145,637
11/11/20167.847.887.807.8738,643
11/10/20167.927.927.797.83110,408
11/9/20167.988.077.948.0766,458
11/8/20168.038.037.988.0019,787
11/7/20168.028.047.978.01103,130
11/4/20167.978.007.927.9218,332
11/3/20168.058.097.967.9814,700
11/2/20168.148.178.058.0525,043
11/1/20168.168.208.118.1536,096
10/31/20168.208.228.168.1612,568
10/28/20168.208.278.178.1830,172
10/27/20168.258.308.218.2123,446
10/26/20168.258.308.258.2619,923
10/25/20168.268.318.268.2622,385
10/24/20168.288.318.288.3016,579
10/21/20168.248.298.228.2621,879
10/20/20168.278.288.228.2624,410
10/19/20168.248.308.218.2729,175
10/18/20168.278.278.228.2331,375
10/17/20168.268.288.198.2116,483
10/14/20168.288.328.238.2623,835
10/13/20168.238.288.208.2620,116
10/12/20168.268.288.208.2821,491
10/11/20168.348.348.208.2433,287
10/10/20168.288.378.288.3396,909
10/7/20168.298.308.228.2928,618
10/6/20168.308.318.258.3052,150
10/5/20168.288.338.288.2858,687
10/4/20168.378.378.288.2824,145
10/3/20168.378.378.348.3623,787
9/30/20168.378.408.358.3529,650
9/29/20168.378.408.318.3424,571
9/28/20168.368.398.348.3719,614
9/27/20168.358.398.348.359,095
9/26/20168.328.398.318.3233,847
9/23/20168.338.418.338.3413,992
9/22/20168.358.408.358.3732,855
9/21/20168.268.358.258.3486,520
9/20/20168.248.278.198.2364,256
9/19/20168.278.318.218.2421,149
9/16/20168.288.298.258.2549,651
9/15/20168.198.298.198.2648,533
9/14/20168.218.278.198.2243,600
9/13/20168.278.298.158.1761,795
9/12/20168.218.328.208.3139,472
9/9/20168.378.378.228.2497,105
9/8/20168.358.408.358.3618,538
9/7/20168.358.408.358.3627,934
9/6/20168.388.408.338.3951,913
9/2/20168.378.408.338.4095,155
9/1/20168.368.398.318.3330,526
8/31/20168.378.417.538.3552,236
8/30/20168.418.418.368.3742,488
8/29/20168.358.408.358.3836,790
8/26/20168.428.438.368.3832,247
8/25/20168.428.428.368.3930,855
8/24/20168.478.478.408.4037,933
8/23/20168.468.488.428.4482,704
8/22/20168.378.448.368.42105,647
8/19/20168.378.428.358.3841,345
8/18/20168.438.438.378.39108,331
8/17/20168.458.458.388.4135,830
8/16/20168.378.428.368.4070,869
8/15/20168.308.418.308.3890,473
8/12/20168.278.328.278.3265,733
8/11/20168.308.358.308.3170,486
8/10/20168.458.518.458.4577,356
8/9/20168.438.508.438.4650,228
8/8/20168.508.518.468.4667,656
8/5/20168.498.538.478.4963,277
8/4/20168.478.528.448.47106,778
8/3/20168.478.548.448.5054,900
8/2/20168.588.588.468.48108,846
8/1/20168.588.618.548.5929,399
7/29/20168.568.658.568.6225,512
7/28/20168.568.628.568.6034,925
7/27/20168.668.668.558.5976,540
7/26/20168.658.668.598.6349,983
7/25/20168.608.758.608.6262,353
7/22/20168.558.618.538.6110,228
7/21/20168.548.578.508.5615,678
7/20/20168.458.558.458.5510,272
7/19/20168.418.478.418.4519,491
7/18/20168.458.508.418.4623,849
7/15/20168.438.478.428.4518,771
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center