$8.51 -0.05 (%) Advt/Cly En Gr & In Shs of Benef Interest - New York Stock Exchange, Inc.

Jan. 13, 2017 | 03:59 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
1/13/20178.558.578.518.5120,823
1/12/20178.518.568.458.5651,215
1/11/20178.478.558.458.52119,047
1/10/20178.538.538.468.4830,507
1/9/20178.448.558.448.51204,218
1/6/20178.458.518.378.5033,255
1/5/20178.418.468.388.4318,548
1/4/20178.428.448.368.4121,269
1/3/20178.348.408.298.3626,488
12/30/20168.328.368.308.3016,525
12/29/20168.398.398.298.3228,722
12/28/20168.378.388.338.3811,952
12/27/20168.378.408.318.3816,636
12/23/20168.308.398.308.3610,269
12/22/20168.298.348.248.3426,201
12/21/20168.348.348.258.3019,586
12/20/20168.288.348.228.3348,761
12/19/20168.218.298.178.2938,525
12/16/20168.208.218.138.2121,257
12/15/20168.128.228.128.2120,972
12/14/20168.178.198.118.1124,401
12/13/20168.118.168.118.1529,121
12/12/20168.118.168.118.1316,161
12/9/20168.048.148.048.1214,651
12/8/20168.048.058.008.0330,339
12/7/20167.978.067.978.0544,527
12/6/20167.968.007.948.0022,780
12/5/20167.968.007.947.9753,839
12/2/20167.917.947.897.9043,100
12/1/20168.028.057.937.9436,320
11/30/20168.058.118.028.0233,269
11/29/20168.008.088.008.0746,428
11/28/20168.098.098.008.0235,486
11/25/20168.028.098.028.0824,782
11/23/20168.018.027.968.027,660
11/22/20168.038.057.968.0050,778
11/21/20167.968.017.968.0039,247
11/18/20167.928.007.907.9622,105
11/17/20167.857.937.837.8955,260
11/16/20167.747.947.747.8832,167
11/15/20167.847.937.847.8510,059
11/14/20167.857.887.787.81145,637
11/11/20167.847.887.807.8738,643
11/10/20167.927.927.797.83110,408
11/9/20167.988.077.948.0766,458
11/8/20168.038.037.988.0019,787
11/7/20168.028.047.978.01103,130
11/4/20167.978.007.927.9218,332
11/3/20168.058.097.967.9814,700
11/2/20168.148.178.058.0525,043
11/1/20168.168.208.118.1536,096
10/31/20168.208.228.168.1612,568
10/28/20168.208.278.178.1830,172
10/27/20168.258.308.218.2123,446
10/26/20168.258.308.258.2619,923
10/25/20168.268.318.268.2622,385
10/24/20168.288.318.288.3016,579
10/21/20168.248.298.228.2621,879
10/20/20168.278.288.228.2624,410
10/19/20168.248.308.218.2729,175
10/18/20168.278.278.228.2331,375
10/17/20168.268.288.198.2116,483
10/14/20168.288.328.238.2623,835
10/13/20168.238.288.208.2620,116
10/12/20168.268.288.208.2821,491
10/11/20168.348.348.208.2433,287
10/10/20168.288.378.288.3396,909
10/7/20168.298.308.228.2928,618
10/6/20168.308.318.258.3052,150
10/5/20168.288.338.288.2858,687
10/4/20168.378.378.288.2824,145
10/3/20168.378.378.348.3623,787
9/30/20168.378.408.358.3529,650
9/29/20168.378.408.318.3424,571
9/28/20168.368.398.348.3719,614
9/27/20168.358.398.348.359,095
9/26/20168.328.398.318.3233,847
9/23/20168.338.418.338.3413,992
9/22/20168.358.408.358.3732,855
9/21/20168.268.358.258.3486,520
9/20/20168.248.278.198.2364,256
9/19/20168.278.318.218.2421,149
9/16/20168.288.298.258.2549,651
9/15/20168.198.298.198.2648,533
9/14/20168.218.278.198.2243,600
9/13/20168.278.298.158.1761,795
9/12/20168.218.328.208.3139,472
9/9/20168.378.378.228.2497,105
9/8/20168.358.408.358.3618,538
9/7/20168.358.408.358.3627,934
9/6/20168.388.408.338.3951,913
9/2/20168.378.408.338.4095,155
9/1/20168.368.398.318.3330,526
8/31/20168.378.417.538.3552,236
8/30/20168.418.418.368.3742,488
8/29/20168.358.408.358.3836,790
8/26/20168.428.438.368.3832,247
8/25/20168.428.428.368.3930,855
8/24/20168.478.478.408.4037,933
8/23/20168.468.488.428.4482,704
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center