$9.15 +0.10 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Oct. 20, 2014 | 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
10/17/20148.969.128.969.0519,970
10/16/20148.748.998.748.89102,322
10/15/20148.808.928.628.8897,656
10/14/20148.838.998.838.9388,103
10/13/20149.099.098.818.8459,061
10/10/20149.259.309.109.1248,766
10/9/20149.449.449.259.2961,668
10/8/20149.389.459.329.4545,589
10/7/20149.399.429.359.4157,187
10/6/20149.469.489.409.4244,789
10/3/20149.379.459.379.4340,574
10/2/20149.459.469.339.36101,652
10/1/20149.459.469.269.43103,516
9/30/20149.529.559.499.4943,117
9/29/20149.589.609.549.5653,855
9/26/20149.619.709.589.6640,101
9/25/20149.739.749.599.62145,799
9/24/20149.809.829.749.75139,605
9/23/20149.869.869.789.7988,107
9/22/201410.0010.009.879.8720,151
9/19/20149.9710.039.959.9835,235
9/18/20149.9910.059.979.9718,046
9/17/20149.9610.049.9610.0040,386
9/16/201410.0210.109.989.9879,357
9/15/201410.1610.2310.1010.10100,757
9/12/201410.1910.2310.1310.1830,348
9/11/201410.0810.2510.0710.2285,314
9/10/201410.0910.1910.0810.1523,482
9/9/201410.1210.1510.0910.1218,059
9/8/201410.1610.2010.1310.1720,846
9/5/201410.1510.2310.1410.206,065
9/4/201410.2010.2510.1910.1927,345
9/3/201410.1910.2910.1910.2327,635
9/2/201410.1910.2410.1910.2241,782
8/29/201410.2210.2310.1410.2268,085
8/28/201410.1310.1910.1010.1963,269
8/27/201410.1810.2310.1510.1828,318
8/26/201410.1010.2110.1010.2030,320
8/25/201410.0710.1810.0610.1073,319
8/22/201410.0810.1210.0510.0918,790
8/21/201410.0210.1510.0210.1041,666
8/20/201410.1310.139.969.9971,928
8/19/201410.0610.1210.0410.1030,133
8/18/201410.0110.119.9810.0523,657
8/15/201410.0110.059.9410.0521,283
8/14/20149.9810.019.949.9932,734
8/13/201410.0510.059.959.9925,008
8/12/201410.2010.2010.1310.1832,028
8/11/201410.1110.1910.1010.1841,472
8/8/201410.1010.1310.0310.1314,430
8/7/201410.0210.0610.0210.0523,891
8/6/201410.0510.0610.0110.0522,700
8/5/201410.0610.0610.0010.0141,313
8/4/201410.0710.0710.0310.0535,843
8/1/201410.0210.1110.0010.1017,829
7/31/201410.1910.2510.0510.0845,686
7/30/201410.2210.2610.2210.2336,126
7/29/201410.2710.2910.2110.2544,310
7/28/201410.1810.2510.1810.2529,327
7/25/201410.2510.2510.1810.2225,116
7/24/201410.2010.2410.2010.2311,933
7/23/201410.1810.2410.1310.2423,525
7/22/201410.1310.1610.1310.1518,699
7/21/201410.1510.1510.1310.1513,357
7/18/201410.0810.1710.0810.1316,175
7/17/201410.2410.2510.0710.1050,991
7/16/201410.3610.3610.2210.2768,763
7/15/201410.3610.3610.2610.36109,774
7/14/201410.3010.4010.2410.35129,521
7/11/201410.2510.3010.2010.3077,048
7/10/201410.2110.2410.2010.2134,378
7/9/201410.3310.3310.2610.2835,194
7/8/201410.3510.3510.2310.3043,701
7/7/201410.3510.4210.3410.3967,718
7/3/201410.3110.4210.3110.4128,998
7/2/201410.3510.3810.3010.3546,397
7/1/201410.2910.3810.2910.3529,932
6/30/201410.2810.3210.2710.3026,570
6/27/201410.2610.3010.2410.2910,817
6/26/201410.2410.2710.2010.2715,491
6/25/201410.2510.2810.1710.2036,528
6/24/201410.2710.3210.2510.2973,736
6/23/201410.2910.3010.2610.2928,587
6/20/201410.2410.3010.2210.2617,475
6/19/201410.2110.2710.1910.2561,688
6/18/201410.1710.2410.1510.2334,548
6/17/201410.1610.2410.1210.2030,439
6/16/201410.1510.2310.1210.1633,612
6/13/201410.1810.2910.1410.1630,253
6/12/201410.2310.2510.1610.2022,733
6/11/201410.2010.2410.1410.1929,166
6/10/201410.2410.2410.1610.2029,449
6/9/201410.2210.2210.1610.2121,177
6/6/201410.1610.2510.1610.2128,906
6/5/201410.1210.2010.1010.2023,231
6/4/201410.0410.1110.0310.1068,894
6/3/201410.1210.1210.0010.0842,567
6/2/201410.1110.1310.0910.1238,635
5/30/201410.2010.229.9710.10205,826
5/29/201410.1110.1810.0610.1753,836
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center