$8.86 0.00 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Dec. 18, 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
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
12/11/20139.929.949.759.7558,383
12/10/20139.839.889.839.8748,739
12/9/20139.899.929.859.8747,037
12/6/20139.819.959.819.9154,853
12/5/20139.779.859.759.7748,252
12/4/20139.849.889.769.8177,994
12/3/20139.859.909.859.8835,273
12/2/20139.919.999.849.8554,128
11/29/20139.909.909.839.8618,853
11/27/20139.819.879.819.8542,630
11/26/20139.729.839.719.8151,952
11/25/20139.729.809.729.7545,317
11/22/20139.799.869.699.69137,544
11/21/20139.809.859.789.8237,819
11/20/20139.859.889.789.7832,159
11/19/20139.819.889.789.8339,836
11/18/20139.849.889.799.8354,002
11/15/20139.819.909.809.8537,759
11/14/20139.749.839.749.8347,548
11/13/20139.739.789.699.7654,249
11/12/20139.859.949.859.9034,896
11/11/20139.929.999.909.9134,791
11/8/20139.8510.009.859.9652,183
11/7/201310.0410.059.879.8859,554
11/6/201310.0810.1310.0110.0225,066
11/5/201310.0610.0810.0210.0231,741
11/4/201310.1110.1410.0510.0529,415
11/1/201310.0410.1410.0310.1433,724
10/31/201310.1010.1410.0310.0325,340
10/30/201310.2210.2210.1010.1044,830
10/29/201310.1210.1810.1010.1351,308
10/28/201310.1210.2010.1210.1330,949
10/25/201310.0810.1810.0810.1639,303
10/24/201310.0910.1210.0510.1135,809
10/23/201310.1510.1510.0810.1127,293
10/22/201310.1210.1810.0810.1824,091
10/21/201310.0810.1610.0810.0921,535
10/18/201310.0910.139.9810.1332,280
10/17/20139.8310.039.8310.0243,795
10/16/20139.829.949.829.9120,734
10/15/20139.879.919.819.8123,040
10/14/20139.949.969.869.9325,255
10/11/20139.899.969.899.9617,990
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center