$9.52 -0.02 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

May. 29, 2015 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
5/29/20159.579.579.499.5237,885
5/28/20159.519.589.519.5433,725
5/27/20159.509.569.509.5414,516
5/26/20159.549.559.509.5024,271
5/22/20159.499.589.499.5870,079
5/21/20159.519.569.509.5620,229
5/20/20159.509.579.469.4823,586
5/19/20159.429.499.429.4944,901
5/18/20159.409.459.409.4329,964
5/15/20159.389.439.379.4244,218
5/14/20159.419.459.409.4580,792
5/13/20159.409.449.399.3951,388
5/12/20159.519.669.519.6063,901
5/11/20159.579.629.579.6024,175
5/8/20159.609.639.609.6111,548
5/7/20159.579.579.559.5721,358
5/6/20159.589.589.509.5416,767
5/5/20159.599.649.559.5518,444
5/4/20159.609.629.589.5952,914
5/1/20159.629.679.579.6050,452
4/30/20159.669.669.579.6246,579
4/29/20159.719.749.629.6425,511
4/28/20159.699.779.699.7538,169
4/27/20159.699.749.669.6942,693
4/24/20159.749.809.739.7415,679
4/23/20159.749.799.719.7745,888
4/22/20159.709.729.659.7242,767
4/21/20159.699.699.629.6546,154
4/20/20159.649.719.649.6920,621
4/17/20159.699.699.609.6334,500
4/16/20159.749.779.699.7433,768
4/15/20159.639.749.629.7435,905
4/14/20159.669.709.599.6348,492
4/13/20159.619.649.529.6181,708
4/10/20159.599.619.569.5678,972
4/9/20159.499.589.499.5654,370
4/8/20159.529.539.479.5055,614
4/7/20159.529.549.489.5050,424
4/6/20159.429.559.429.5237,627
4/2/20159.449.489.409.4548,191
4/1/20159.429.439.389.4036,354
3/31/20159.459.479.429.4241,584
3/30/20159.519.519.469.4833,896
3/27/20159.469.479.429.4517,833
3/26/20159.469.559.399.4622,213
3/25/20159.499.519.469.5185,761
3/24/20159.519.519.469.4920,193
3/23/20159.519.579.519.5328,770
3/20/20159.519.539.489.4822,966
3/19/20159.549.559.499.5111,377
3/18/20159.449.559.439.5434,930
3/17/20159.489.509.429.4836,546
3/16/20159.379.509.359.50100,057
3/13/20159.349.369.279.3320,514
3/12/20159.339.409.279.3923,284
3/11/20159.249.319.249.2820,110
3/10/20159.269.329.259.2741,916
3/9/20159.339.379.279.3430,160
3/6/20159.399.399.269.2644,750
3/5/20159.379.449.379.3818,623
3/4/20159.369.399.329.3747,497
3/3/20159.439.449.389.4430,557
3/2/20159.389.459.389.4347,453
2/27/20159.389.449.369.3930,310
2/26/20159.389.389.319.3627,492
2/25/20159.359.409.359.3530,372
2/24/20159.349.359.289.3435,281
2/23/20159.299.329.289.3024,857
2/20/20159.229.309.199.2749,741
2/19/20159.249.269.219.2346,677
2/18/20159.229.249.199.2365,721
2/17/20159.199.239.189.2050,270
2/13/20159.229.229.199.229,040
2/12/20159.189.209.139.2036,443
2/11/20159.049.159.049.1396,883
2/10/20159.239.299.219.2946,110
2/9/20159.219.259.219.2256,295
2/6/20159.259.289.209.2140,653
2/5/20159.179.279.179.2556,098
2/4/20159.169.239.159.1544,377
2/3/20159.099.209.099.1750,722
2/2/20159.119.149.059.1044,457
1/30/20159.129.189.099.1230,602
1/29/20159.149.209.119.1617,617
1/28/20159.239.279.169.1841,636
1/27/20159.219.249.159.2329,373
1/26/20159.199.309.199.2736,985
1/23/20159.219.259.169.2139,903
1/22/20159.149.229.129.2031,384
1/21/20159.079.139.069.1041,641
1/20/20159.119.139.039.1038,518
1/16/20158.969.078.949.0627,259
1/15/20159.059.128.979.0032,467
1/14/20158.949.038.899.0274,588
1/13/20159.009.068.929.00165,237
1/12/20159.049.048.938.9557,598
1/9/20159.019.088.939.08149,818
1/8/20159.009.048.979.0161,160
1/7/20158.888.998.888.9551,719
1/6/20158.898.898.818.8858,806
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center