$9.97 -0.03 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Sep. 18, 2014 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
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
5/28/201410.0610.1010.0310.0750,158
5/27/201410.0610.0610.0310.0450,837
5/23/201410.0410.0810.0110.0740,212
5/22/201410.0410.0510.0010.0440,991
5/21/201410.0510.059.9910.0588,453
5/20/201410.0510.069.9410.0071,641
5/19/201410.0510.0510.0110.0436,942
5/16/201410.0410.0710.0010.0527,863
5/15/201410.0710.079.9610.0142,181
5/14/201410.0810.0910.0010.0746,622
5/13/201410.0410.169.9810.07195,601
5/12/201410.2410.2510.1710.2344,041
5/9/201410.1910.1910.1010.1765,297
5/8/201410.2110.2410.1710.1755,714
5/7/201410.2510.2510.1110.2086,668
5/6/201410.1210.2110.1210.1955,222
5/5/201410.0110.1110.0110.1142,203
5/2/201410.0410.0610.0010.0540,346
5/1/20149.9810.059.9710.0444,646
4/30/20149.9110.039.9110.0085,283
4/29/20149.9710.019.959.9537,619
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center