$8.37 0.00 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Sep. 2, 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
9/2/20158.378.398.318.3741,215
9/1/20158.338.338.188.2782,613
8/31/20158.408.448.348.4141,212
8/28/20158.348.418.318.4127,611
8/27/20158.298.418.298.3532,408
8/26/20158.178.308.098.2783,341
8/25/20158.298.478.048.0650,229
8/24/20158.178.237.348.1499,992
8/21/20158.518.578.438.4359,951
8/20/20158.648.648.568.5626,622
8/19/20158.718.758.668.7119,516
8/18/20158.708.748.658.7331,028
8/17/20158.748.758.708.7440,061
8/14/20158.778.798.738.7749,502
8/13/20158.808.808.708.7620,018
8/12/20158.758.798.698.7937,104
8/11/20159.019.038.929.0343,757
8/10/20159.029.109.029.0553,569
8/7/20159.069.109.009.0324,576
8/6/20159.119.119.069.1042,162
8/5/20159.129.189.119.1332,215
8/4/20159.089.109.039.0741,341
8/3/20159.079.099.029.0438,423
7/31/20159.089.099.039.0648,970
7/30/20159.029.089.029.0422,104
7/29/20159.059.068.979.0462,057
7/28/20159.009.089.009.0541,026
7/27/20159.079.108.948.9742,546
7/24/20159.189.249.109.1047,733
7/23/20159.249.249.189.2385,573
7/22/20159.189.249.189.2241,799
7/21/20159.279.279.169.2437,897
7/20/20159.309.339.299.30143,731
7/17/20159.249.349.229.3254,760
7/16/20159.199.259.199.2469,568
7/15/20159.199.259.169.18254,161
7/14/20159.289.329.149.221,004,315
7/13/20159.169.289.169.2755,802
7/10/20159.069.179.059.1770,944
7/9/20159.079.078.998.9923,196
7/8/20159.049.068.989.0025,166
7/7/20159.089.128.989.1232,379
7/6/20159.049.109.049.0825,708
7/2/20159.169.169.119.1334,695
7/1/20159.129.169.129.1217,447
6/30/20159.099.099.069.0735,004
6/29/20159.149.149.049.0534,971
6/26/20159.279.279.169.1810,620
6/25/20159.309.319.249.2532,094
6/24/20159.349.349.289.2828,825
6/23/20159.359.379.319.3224,416
6/22/20159.339.359.309.338,509
6/19/20159.359.379.269.2727,933
6/18/20159.359.379.329.3639,349
6/17/20159.359.369.309.3534,332
6/16/20159.329.359.279.3342,512
6/15/20159.249.339.249.3213,832
6/12/20159.349.369.329.3626,018
6/11/20159.409.409.339.3428,515
6/10/20159.379.449.369.3733,109
6/9/20159.429.439.389.3832,832
6/8/20159.449.479.429.4221,504
6/5/20159.519.519.449.4417,492
6/4/20159.489.539.489.5019,899
6/3/20159.539.559.519.5211,216
6/2/20159.579.579.529.5313,967
6/1/20159.559.599.519.5735,830
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!