$9.04 -0.02 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Aug. 3, 2015 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
8/3/20159.079.099.029.0438,423
7/31/20159.089.099.039.0648,970
7/30/20159.029.089.029.0422,104
7/29/20159.059.068.979.0462,057
7/28/20159.009.089.009.0541,026
7/27/20159.079.108.948.9742,546
7/24/20159.189.249.109.1047,733
7/23/20159.249.249.189.2385,573
7/22/20159.189.249.189.2241,799
7/21/20159.279.279.169.2437,897
7/20/20159.309.339.299.30143,731
7/17/20159.249.349.229.3254,760
7/16/20159.199.259.199.2469,568
7/15/20159.199.259.169.18254,161
7/14/20159.289.329.149.221,004,315
7/13/20159.169.289.169.2755,802
7/10/20159.069.179.059.1770,944
7/9/20159.079.078.998.9923,196
7/8/20159.049.068.989.0025,166
7/7/20159.089.128.989.1232,379
7/6/20159.049.109.049.0825,708
7/2/20159.169.169.119.1334,695
7/1/20159.129.169.129.1217,447
6/30/20159.099.099.069.0735,004
6/29/20159.149.149.049.0534,971
6/26/20159.279.279.169.1810,620
6/25/20159.309.319.249.2532,094
6/24/20159.349.349.289.2828,825
6/23/20159.359.379.319.3224,416
6/22/20159.339.359.309.338,509
6/19/20159.359.379.269.2727,933
6/18/20159.359.379.329.3639,349
6/17/20159.359.369.309.3534,332
6/16/20159.329.359.279.3342,512
6/15/20159.249.339.249.3213,832
6/12/20159.349.369.329.3626,018
6/11/20159.409.409.339.3428,515
6/10/20159.379.449.369.3733,109
6/9/20159.429.439.389.3832,832
6/8/20159.449.479.429.4221,504
6/5/20159.519.519.449.4417,492
6/4/20159.489.539.489.5019,899
6/3/20159.539.559.519.5211,216
6/2/20159.579.579.529.5313,967
6/1/20159.559.599.519.5735,830
5/29/20159.579.579.499.5237,885
5/28/20159.519.589.519.5433,725
5/27/20159.509.569.509.5414,516
5/26/20159.549.559.509.5024,271
5/22/20159.499.589.499.5870,079
5/21/20159.519.569.509.5620,229
5/20/20159.509.579.469.4823,586
5/19/20159.429.499.429.4944,901
5/18/20159.409.459.409.4329,964
5/15/20159.389.439.379.4244,218
5/14/20159.419.459.409.4580,792
5/13/20159.409.449.399.3951,388
5/12/20159.519.669.519.6063,901
5/11/20159.579.629.579.6024,175
5/8/20159.609.639.609.6111,548
5/7/20159.579.579.559.5721,358
5/6/20159.589.589.509.5416,767
5/5/20159.599.649.559.5518,444
5/4/20159.609.629.589.5952,914
5/1/20159.629.679.579.6050,452
4/30/20159.669.669.579.6246,579
4/29/20159.719.749.629.6425,511
4/28/20159.699.779.699.7538,169
4/27/20159.699.749.669.6942,693
4/24/20159.749.809.739.7415,679
4/23/20159.749.799.719.7745,888
4/22/20159.709.729.659.7242,767
4/21/20159.699.699.629.6546,154
4/20/20159.649.719.649.6920,621
4/17/20159.699.699.609.6334,500
4/16/20159.749.779.699.7433,768
4/15/20159.639.749.629.7435,905
4/14/20159.669.709.599.6348,492
4/13/20159.619.649.529.6181,708
4/10/20159.599.619.569.5678,972
4/9/20159.499.589.499.5654,370
4/8/20159.529.539.479.5055,614
4/7/20159.529.549.489.5050,424
4/6/20159.429.559.429.5237,627
4/2/20159.449.489.409.4548,191
4/1/20159.429.439.389.4036,354
3/31/20159.459.479.429.4241,584
3/30/20159.519.519.469.4833,896
3/27/20159.469.479.429.4517,833
3/26/20159.469.559.399.4622,213
3/25/20159.499.519.469.5185,761
3/24/20159.519.519.469.4920,193
3/23/20159.519.579.519.5328,770
3/20/20159.519.539.489.4822,966
3/19/20159.549.559.499.5111,377
3/18/20159.449.559.439.5434,930
3/17/20159.489.509.429.4836,546
3/16/20159.379.509.359.50100,057
3/13/20159.349.369.279.3320,514
3/12/20159.339.409.279.3923,284
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!