$8.37 -0.01 (%) Advt/Cly En Gr & In Shs of Benef Interest - New York Stock Exchange, Inc.

Aug. 30, 2016 | 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
4/8/20168.248.288.228.2332,056
4/7/20168.158.198.148.196,827
4/6/20168.158.238.148.2119,310
4/5/20168.148.168.098.1610,100
4/4/20168.198.198.188.1814,352
4/1/20168.178.208.178.198,976
3/31/20168.228.278.178.2123,939
3/30/20168.168.248.168.2312,750
3/29/20168.148.168.088.169,047
3/28/20168.138.148.098.1226,099
3/24/20168.088.138.078.0918,113
3/23/20168.168.198.148.1621,578
3/22/20168.148.218.128.1722,782
3/21/20168.138.158.108.1349,965
3/18/20168.098.158.078.1042,827
3/17/20168.088.188.088.1332,257
3/16/20168.058.138.058.1023,255
3/15/20168.088.088.048.0617,770
3/14/20168.178.208.058.1331,162
3/11/20168.078.168.078.1436,004
3/10/20168.088.097.968.028,258
3/9/20168.108.108.038.0313,181
3/8/20168.068.088.038.0816,308
3/7/20168.018.057.968.0419,379
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
Trading Center