$9.16 +0.05 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Nov. 21, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
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
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
Trading Center