$7.55 -0.17 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Feb. 8, 2016 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
2/8/20167.667.697.517.5553,204
2/5/20167.827.827.677.7263,809
2/4/20167.897.897.767.8535,626
2/3/20167.817.897.767.8943,566
2/2/20167.827.847.757.7846,877
2/1/20167.877.887.807.8732,129
1/29/20167.847.897.807.8827,936
1/28/20167.877.877.777.8262,132
1/27/20167.867.927.797.8342,570
1/26/20167.707.907.687.9032,902
1/25/20167.737.747.667.6928,249
1/22/20167.627.787.597.7555,793
1/21/20167.537.687.477.5448,021
1/20/20167.507.557.347.5479,639
1/19/20167.757.757.607.6427,156
1/15/20167.757.797.657.6947,427
1/14/20167.857.947.857.9460,228
1/13/20168.018.067.837.8369,479
1/12/20168.108.107.968.0130,077
1/11/20168.078.088.038.0672,410
1/8/20168.138.198.028.0871,884
1/7/20168.138.208.088.1275,128
1/6/20168.138.308.138.2673,958
1/5/20168.228.268.188.2259,413
1/4/20168.178.248.128.2337,931
12/31/20158.228.308.228.2745,340
12/30/20158.318.318.258.2941,754
12/29/20158.348.348.288.3149,971
12/28/20158.268.298.218.2353,089
12/24/20158.338.448.278.3324,342
12/23/20158.308.348.308.3225,709
12/22/20158.218.278.188.2453,267
12/21/20158.198.248.198.2353,260
12/18/20158.268.288.208.2220,439
12/17/20158.268.268.208.2639,050
12/16/20158.248.288.188.2723,445
12/15/20158.088.198.088.1739,083
12/14/20158.108.108.048.0938,125
12/11/20158.218.218.108.1224,107
12/10/20158.228.298.228.2715,364
12/9/20158.268.338.238.2593,283
12/8/20158.258.328.258.2945,840
12/7/20158.368.368.268.3039,960
12/4/20158.298.418.298.3846,913
12/3/20158.418.418.298.3166,082
12/2/20158.458.488.418.4155,983
12/1/20158.488.518.448.5181,662
11/30/20158.458.468.408.4366,616
11/27/20158.448.458.418.4523,665
11/25/20158.388.448.348.4195,663
11/24/20158.418.448.368.4141,621
11/23/20158.428.498.428.4425,262
11/20/20158.408.448.388.4075,300
11/19/20158.438.438.378.3841,429
11/18/20158.358.438.318.4239,230
11/17/20158.398.438.318.3257,198
11/16/20158.368.438.328.3847,074
11/13/20158.368.398.318.3482,180
11/12/20158.528.528.338.4068,898
11/11/20158.638.638.558.5530,433
11/10/20158.628.678.588.6171,270
11/9/20158.888.928.798.8121,683
11/6/20158.928.928.868.8915,591
11/5/20158.858.898.838.8923,780
11/4/20158.958.968.848.8430,163
11/3/20158.918.968.908.9635,293
11/2/20158.868.918.838.8944,812
10/30/20158.858.898.828.8528,454
10/29/20158.818.828.748.7922,686
10/28/20158.758.838.718.8251,623
10/27/20158.788.798.728.7535,845
10/26/20158.838.838.768.7839,968
10/23/20158.808.858.788.8117,423
10/22/20158.718.778.688.7554,509
10/21/20158.748.748.718.7215,130
10/20/20158.718.738.648.6838,782
10/19/20158.588.698.588.6937,347
10/16/20158.588.658.548.6433,686
10/15/20158.528.588.498.5853,818
10/14/20158.538.538.488.4818,535
10/13/20158.498.588.498.4921,081
10/12/20158.588.588.508.5223,389
10/9/20158.528.588.508.5840,270
10/8/20158.418.528.358.5152,502
10/7/20158.418.458.368.4055,561
10/6/20158.418.418.328.3654,835
10/5/20158.298.398.288.39280,352
10/2/20158.168.278.108.2739,663
10/1/20158.218.238.128.1947,792
9/30/20158.178.228.128.2050,412
9/29/20158.158.188.088.1275,182
9/28/20158.308.308.108.1445,465
9/25/20158.408.458.288.2836,026
9/24/20158.418.418.248.3343,109
9/23/20158.418.498.398.4216,224
9/22/20158.478.478.388.4131,921
9/21/20158.558.668.508.5333,580
9/18/20158.508.588.448.5532,124
9/17/20158.518.608.498.5617,607
9/16/20158.548.568.498.5531,269
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center