$8.59 -0.04 (%) Advt/Cly En Gr & In Shs of Benef Interest - New York Stock Exchange, Inc.

Jul. 27, 2016 | 03:57 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
3/4/20168.008.108.008.037,302
3/3/20167.908.017.848.0138,556
3/2/20167.867.897.837.8915,129
3/1/20167.897.957.837.8932,286
2/29/20167.767.827.757.8124,810
2/26/20167.737.797.667.7224,653
2/25/20167.607.697.597.6924,016
2/24/20167.557.627.487.6213,647
2/23/20167.587.587.497.5726,664
2/22/20167.557.577.497.5782,474
2/19/20167.447.487.397.4633,177
2/18/20167.487.517.417.4538,306
2/17/20167.487.497.387.4948,307
2/16/20167.267.377.207.3546,579
2/12/20167.187.297.147.2538,345
2/11/20167.187.186.917.1173,245
2/10/20167.377.427.267.2631,834
2/9/20167.467.557.407.5353,057
2/8/20167.667.697.517.5553,204
2/5/20167.827.827.677.7263,809
2/4/20167.897.897.767.8535,626
2/3/20167.817.897.767.8943,566
2/2/20167.827.847.757.7846,877
2/1/20167.877.887.807.8732,129
1/29/20167.847.897.807.8827,936
1/28/20167.877.877.777.8262,132
1/27/20167.867.927.797.8342,570
1/26/20167.707.907.687.9032,902
1/25/20167.737.747.667.6928,249
1/22/20167.627.787.597.7555,793
1/21/20167.537.687.477.5448,021
1/20/20167.507.557.347.5479,639
1/19/20167.757.757.607.6427,156
1/15/20167.757.797.657.6947,427
1/14/20167.857.947.857.9460,228
1/13/20168.018.067.837.8369,479
1/12/20168.108.107.968.0130,077
1/11/20168.078.088.038.0672,410
1/8/20168.138.198.028.0871,884
1/7/20168.138.208.088.1275,128
1/6/20168.138.308.138.2673,958
1/5/20168.228.268.188.2259,413
1/4/20168.178.248.128.2337,931
12/31/20158.228.308.228.2745,340
12/30/20158.318.318.258.2941,754
12/29/20158.348.348.288.3149,971
12/28/20158.268.298.218.2353,089
12/24/20158.338.448.278.3324,342
12/23/20158.308.348.308.3225,709
12/22/20158.218.278.188.2453,267
12/21/20158.198.248.198.2353,260
12/18/20158.268.288.208.2220,439
12/17/20158.268.268.208.2639,050
12/16/20158.248.288.188.2723,445
12/15/20158.088.198.088.1739,083
12/14/20158.108.108.048.0938,125
12/11/20158.218.218.108.1224,107
12/10/20158.228.298.228.2715,364
12/9/20158.268.338.238.2593,283
12/8/20158.258.328.258.2945,840
12/7/20158.368.368.268.3039,960
12/4/20158.298.418.298.3846,913
12/3/20158.418.418.298.3166,082
12/2/20158.458.488.418.4155,983
12/1/20158.488.518.448.5181,662
11/30/20158.458.468.408.4366,616
11/27/20158.448.458.418.4523,665
11/25/20158.388.448.348.4195,663
11/24/20158.418.448.368.4141,621
11/23/20158.428.498.428.4425,262
11/20/20158.408.448.388.4075,300
11/19/20158.438.438.378.3841,429
11/18/20158.358.438.318.4239,230
11/17/20158.398.438.318.3257,198
11/16/20158.368.438.328.3847,074
11/13/20158.368.398.318.3482,180
11/12/20158.528.528.338.4068,898
11/11/20158.638.638.558.5530,433
11/10/20158.628.678.588.6171,270
11/9/20158.888.928.798.8121,683
11/6/20158.928.928.868.8915,591
11/5/20158.858.898.838.8923,780
11/4/20158.958.968.848.8430,163
11/3/20158.918.968.908.9635,293
11/2/20158.868.918.838.8944,812
10/30/20158.858.898.828.8528,454
10/29/20158.818.828.748.7922,686
10/28/20158.758.838.718.8251,623
10/27/20158.788.798.728.7535,845
10/26/20158.838.838.768.7839,968
10/23/20158.808.858.788.8117,423
10/22/20158.718.778.688.7554,509
10/21/20158.748.748.718.7215,130
10/20/20158.718.738.648.6838,782
10/19/20158.588.698.588.6937,347
10/16/20158.588.658.548.6433,686
10/15/20158.528.588.498.5853,818
10/14/20158.538.538.488.4818,535
10/13/20158.498.588.498.4921,081
10/12/20158.588.588.508.5223,389
Trading Center