$8.61 +0.05 (%) Advt/Cly En Gr & In Shs of Benef Interest - New York Stock Exchange, Inc.

Jul. 22, 2016 | 03:57 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
7/22/20168.558.618.538.6110,228
7/21/20168.548.578.508.5615,678
7/20/20168.458.558.458.5510,272
7/19/20168.418.478.418.4519,491
7/18/20168.458.508.418.4623,849
7/15/20168.438.478.428.4518,771
7/14/20168.468.578.428.4334,088
7/13/20168.488.558.448.4519,908
7/12/20168.348.538.348.4678,436
7/11/20168.358.478.308.3147,946
7/8/20168.218.348.218.2821,694
7/7/20168.228.278.148.1829,518
7/6/20168.148.298.148.2330,023
7/5/20168.218.238.158.2333,911
7/1/20168.188.248.188.2219,695
6/30/20168.188.238.138.1913,197
6/29/20168.138.218.128.2018,271
6/28/20168.038.098.038.0716,720
6/27/20168.138.137.977.9912,837
6/24/20168.048.228.048.1629,157
6/23/20168.318.338.228.2724,556
6/22/20168.218.248.188.209,362
6/21/20168.228.278.228.2429,397
6/20/20168.238.258.228.256,066
6/17/20168.198.208.148.1621,576
6/16/20168.158.248.108.1919,733
6/15/20168.248.248.218.2333,507
6/14/20168.268.268.188.2116,252
6/13/20168.338.388.268.2715,594
6/10/20168.308.358.258.3212,776
6/9/20168.348.408.328.3819,625
6/8/20168.358.398.338.375,852
6/7/20168.328.388.328.3513,249
6/6/20168.278.358.278.3238,745
6/3/20168.288.318.288.2928,642
6/2/20168.278.318.258.2638,595
6/1/20168.288.318.258.2839,936
5/31/20168.268.338.268.2936,816
5/27/20168.218.228.168.1936,569
5/26/20168.188.238.188.2336,015
5/25/20168.148.218.148.1833,686
5/24/20168.118.178.118.1551,506
5/23/20168.108.138.088.0849,432
5/20/20168.108.108.068.0818,681
5/19/20168.128.128.038.0755,164
5/18/20168.088.178.088.1231,817
5/17/20168.128.148.068.0949,514
5/16/20168.098.178.098.1618,393
5/13/20168.178.208.048.0652,466
5/12/20168.178.218.148.1632,420
5/11/20168.238.258.158.1544,323
5/10/20168.368.438.368.4040,753
5/9/20168.408.448.368.4019,461
5/6/20168.418.418.358.4111,335
5/5/20168.418.468.388.4213,131
5/4/20168.368.418.358.3916,812
5/3/20168.368.428.358.4135,315
5/2/20168.408.468.408.4435,032
4/29/20168.428.468.428.4447,517
4/28/20168.508.528.488.4820,960
4/27/20168.418.528.418.5253,118
4/26/20168.428.478.428.4615,348
4/25/20168.408.418.388.3928,186
4/22/20168.458.488.418.4432,826
4/21/20168.478.488.408.4637,154
4/20/20168.398.448.368.4149,514
4/19/20168.408.408.368.3829,555
4/18/20168.338.398.318.3912,622
4/15/20168.378.398.298.3214,589
4/14/20168.328.358.328.348,043
4/13/20168.258.348.218.3323,821
4/12/20168.268.288.228.2422,343
4/11/20168.278.298.218.2419,062
4/8/20168.248.288.228.2332,056
4/7/20168.158.198.148.196,827
4/6/20168.158.238.148.2119,310
4/5/20168.148.168.098.1610,100
4/4/20168.198.198.188.1814,352
4/1/20168.178.208.178.198,976
3/31/20168.228.278.178.2123,939
3/30/20168.168.248.168.2312,750
3/29/20168.148.168.088.169,047
3/28/20168.138.148.098.1226,099
3/24/20168.088.138.078.0918,113
3/23/20168.168.198.148.1621,578
3/22/20168.148.218.128.1722,782
3/21/20168.138.158.108.1349,965
3/18/20168.098.158.078.1042,827
3/17/20168.088.188.088.1332,257
3/16/20168.058.138.058.1023,255
3/15/20168.088.088.048.0617,770
3/14/20168.178.208.058.1331,162
3/11/20168.078.168.078.1436,004
3/10/20168.088.097.968.028,258
3/9/20168.108.108.038.0313,181
3/8/20168.068.088.038.0816,308
3/7/20168.018.057.968.0419,379
3/4/20168.008.108.008.037,302
3/3/20167.908.017.848.0138,556
3/2/20167.867.897.837.8915,129
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center