$9.30 -0.03 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Oct. 22, 2014 | 03:44 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
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
10/10/20139.859.999.859.9569,962
10/9/20139.809.899.759.8142,195
10/8/20139.919.969.829.8736,015
10/7/201310.0110.019.939.9522,046
10/4/20139.8910.069.8910.0234,536
10/3/20139.9210.009.899.9021,016
10/2/20139.9210.079.8410.01231,868
10/1/20139.809.939.809.8933,415
9/30/20139.899.929.789.78402,407
9/27/20139.839.929.829.9015,245
9/26/20139.869.979.859.8539,089
9/25/20139.919.959.859.8524,848
9/24/20139.969.969.859.8546,769
9/23/20139.879.939.859.8525,673
9/20/20139.9610.019.919.9141,947
9/19/201310.0810.089.989.9830,093
9/18/20139.9410.069.8510.0262,993
9/17/20139.969.979.879.9152,136
9/16/201310.0310.039.929.9222,857
9/13/20139.889.959.849.9332,088
9/12/20139.879.959.839.8442,027
9/11/20139.929.949.889.9137,701
9/10/20139.939.939.889.8936,295
9/9/20139.859.859.809.8419,515
9/6/20139.899.909.789.8235,287
9/5/20139.859.889.819.8329,356
9/4/20139.809.859.759.7836,409
9/3/20139.789.789.699.7642,329
8/30/20139.749.749.679.7149,807
8/29/20139.689.689.649.6827,636
8/28/20139.689.709.629.6544,806
8/27/20139.649.729.639.6593,289
8/26/20139.709.769.679.6753,574
8/23/20139.689.729.669.6732,972
8/22/20139.639.729.639.6534,054
8/21/20139.629.699.579.5843,800
8/20/20139.539.659.539.6036,543
8/19/20139.699.709.539.5338,324
8/16/20139.719.759.669.6743,953
8/15/20139.759.759.669.7237,107
8/14/20139.889.909.779.7838,833
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center