$8.34 -0.03 (%) Advt/Cly En Gr & In Shs of Benef Interest - New York Stock Exchange, Inc.

Sep. 23, 2016 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
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
8/22/20168.378.448.368.42105,647
8/19/20168.378.428.358.3841,345
8/18/20168.438.438.378.39108,331
8/17/20168.458.458.388.4135,830
8/16/20168.378.428.368.4070,869
8/15/20168.308.418.308.3890,473
8/12/20168.278.328.278.3265,733
8/11/20168.308.358.308.3170,486
8/10/20168.458.518.458.4577,356
8/9/20168.438.508.438.4650,228
8/8/20168.508.518.468.4667,656
8/5/20168.498.538.478.4963,277
8/4/20168.478.528.448.47106,778
8/3/20168.478.548.448.5054,900
8/2/20168.588.588.468.48108,846
8/1/20168.588.618.548.5929,399
7/29/20168.568.658.568.6225,512
7/28/20168.568.628.568.6034,925
7/27/20168.668.668.558.5976,540
7/26/20168.658.668.598.6349,983
7/25/20168.608.758.608.6262,353
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center