$9.42 0.00 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Mar. 31, 2015 | 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
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
1/5/20158.868.928.798.88149,089
1/2/20158.888.968.888.9282,539
12/31/20148.898.938.848.9087,806
12/30/20148.918.968.888.9299,897
12/29/20148.909.038.898.9994,627
12/26/20148.939.058.938.9751,197
12/24/20148.908.988.888.98127,980
12/23/20148.888.968.868.92131,880
12/22/20148.898.938.828.90162,421
12/19/20148.918.938.838.9192,967
12/18/20148.788.898.768.8665,956
12/17/20148.628.748.568.7346,481
12/16/20148.678.728.568.6152,143
12/15/20148.778.838.698.7024,648
12/12/20148.838.848.738.7345,761
12/11/20148.858.978.858.9042,894
12/10/20149.009.008.838.8659,340
12/9/20149.009.058.949.0059,367
12/8/20149.159.159.079.0832,653
12/5/20149.149.199.129.1323,158
12/4/20149.189.189.139.1526,956
12/3/20149.189.199.149.1529,719
12/2/20149.189.189.119.1835,980
12/1/20149.189.219.149.1925,407
11/28/20149.249.279.229.2216,415
11/26/20149.249.299.249.2924,141
11/25/20149.189.279.189.2739,889
11/24/20149.169.219.129.1929,722
11/21/20149.159.209.129.1619,371
11/20/20149.069.139.039.11115,080
11/19/20149.189.189.049.1245,768
11/18/20149.109.209.109.1944,616
11/17/20149.179.209.089.1041,299
11/14/20149.259.259.189.2030,715
11/13/20149.329.339.249.2445,486
11/12/20149.259.419.249.33116,527
11/11/20149.479.489.449.4545,413
11/10/20149.509.519.459.4932,414
11/7/20149.539.539.439.4952,036
11/6/20149.529.539.479.5029,994
11/5/20149.559.559.439.5172,999
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center