$9.56 0.00 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Sep. 29, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
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
4/28/201410.0510.059.919.9647,149
4/25/201410.0310.0710.0210.0324,359
4/24/201410.1410.1510.0510.0646,922
4/23/201410.0510.1310.0410.1331,069
4/22/201410.0710.1010.0510.0842,136
4/21/201410.0610.1110.0210.0734,360
4/17/20149.9010.079.9010.0652,054
4/16/20149.909.969.829.9571,289
4/15/20149.779.859.699.8451,151
4/14/20149.789.819.759.7843,148
4/11/20149.799.819.769.7873,209
4/10/201410.0410.049.829.86191,786
4/9/201410.0710.099.9810.0055,457
4/8/201410.0710.089.9610.0138,216
4/7/201410.1810.1810.0410.06100,797
4/4/201410.1710.2410.1110.1863,258
4/3/201410.2510.2510.1410.2186,038
4/2/201410.2410.2510.1710.2134,218
4/1/201410.1910.2410.1710.2333,481
3/31/201410.0810.1910.0710.1930,753
3/28/201410.1010.1410.0410.0858,176
3/27/201410.0710.089.9910.0533,381
3/26/201410.1210.1410.0310.0431,514
3/25/201410.2410.2410.0910.1234,476
3/24/201410.2410.2710.1410.1764,279
3/21/201410.2610.2810.1410.1742,787
3/20/201410.3210.3210.2310.2439,672
3/19/201410.4710.4710.2710.3239,544
3/18/201410.5210.5210.4410.4439,529
3/17/201410.3310.5610.3210.4948,143
3/14/201410.3110.3710.2710.3417,727
3/13/201410.3910.4210.2810.3453,907
3/12/201410.4210.4610.3610.3749,742
3/11/201410.4610.4910.4210.4228,559
3/10/201410.4510.4510.3810.4338,807
3/7/201410.5810.5810.4110.4441,308
3/6/201410.5810.5810.4710.5659,380
3/5/201410.4910.5510.4710.5556,744
3/4/201410.4310.5710.4310.5152,478
3/3/201410.4910.4910.3710.4050,584
2/28/201410.6710.6710.5110.5169,761
2/27/201410.5710.6810.5510.6294,720
2/26/201410.4510.6010.4510.5637,078
2/25/201410.5310.5510.4710.4840,834
2/24/201410.4610.5610.4410.5332,985
2/21/201410.4810.4910.4110.4546,247
2/20/201410.4410.4710.4210.4342,038
2/19/201410.4510.5010.4010.4053,748
2/18/201410.3810.4610.3810.4458,626
2/14/201410.3610.4610.3610.4014,049
2/13/201410.2810.3810.2810.3840,851
2/12/201410.3210.3810.2710.3489,052
2/11/201410.3810.4810.3310.4592,288
2/10/201410.3410.3710.2910.3431,232
2/7/201410.2910.3410.2710.3015,130
2/6/201410.2210.2910.1910.2935,066
2/5/201410.2310.2310.1310.1835,513
2/4/201410.1610.2610.1210.2522,223
2/3/201410.2910.2910.1010.1041,496
1/31/201410.1510.3110.1410.2956,379
1/30/201410.1210.2510.1210.2339,237
1/29/201410.1010.1610.0810.0874,703
1/28/201410.1610.2310.1610.1699,134
1/27/201410.2710.2710.1510.1969,909
1/24/201410.4210.4310.2810.3071,351
1/23/201410.4710.5010.4310.4351,068
1/22/201410.4710.5010.4210.4798,388
1/21/201410.5010.5110.4510.4547,271
1/17/201410.4210.5010.4210.4935,493
1/16/201410.4510.5010.4310.4567,284
1/15/201410.3110.5010.3110.50110,488
1/14/201410.2910.3410.2410.2853,619
1/13/201410.3110.3710.2610.2949,674
1/10/201410.3410.3410.2410.3123,895
1/9/201410.1810.3310.1810.2985,871
1/8/201410.1210.2010.1210.1834,366
1/7/201410.1110.1810.1110.1620,220
1/6/201410.0910.1510.0910.1131,858
1/3/201410.1810.1810.1010.1056,882
1/2/201410.1310.1810.1210.1651,816
12/31/201310.0610.1410.0610.1347,883
12/30/201310.1410.1710.0310.0441,132
12/27/201310.0710.1410.0710.1217,682
12/26/201310.0110.1110.0110.1150,436
12/24/20139.9910.059.9910.0319,557
12/23/20139.8810.029.8810.0234,149
12/20/20139.759.919.759.8837,707
12/19/20139.779.819.719.7859,787
12/18/20139.709.779.699.7737,522
12/17/20139.709.749.679.7033,210
12/16/20139.689.779.689.7150,108
12/13/20139.699.719.669.6854,480
12/12/20139.719.749.639.65111,626
Trading Center