$8.73 +0.12 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Dec. 17, 2014 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
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
8/13/20139.869.889.839.8528,133
8/12/201310.0610.1110.0510.0921,226
8/9/201310.1510.1710.0310.0633,501
8/8/201310.2010.2110.0810.1429,201
8/7/201310.1210.1810.1110.1619,035
8/6/201310.1510.2010.1210.1717,261
8/5/201310.2110.2210.1010.1331,064
8/2/201310.2010.2510.1610.1824,853
8/1/201310.2210.2510.1810.1838,376
7/31/201310.1710.2210.1010.1121,746
7/30/201310.2410.2410.1110.1236,033
7/29/201310.2210.2310.1110.1842,616
7/26/201310.1010.2310.1010.2220,489
7/25/201310.1210.2110.1210.2026,792
7/24/201310.1810.2210.1410.1626,648
7/23/201310.1010.1810.1010.1535,420
7/22/201310.0810.1110.0210.0336,231
7/19/201310.0810.0810.0210.0528,023
7/18/201310.0710.1010.0210.0937,469
7/17/201310.0210.069.9810.0242,875
7/16/201310.0410.079.969.9761,676
7/15/20139.9910.039.9510.0043,384
7/12/201310.0510.059.929.9219,757
7/11/201310.0610.069.9610.0233,549
7/10/20139.889.989.889.9013,108
7/9/20139.939.959.829.9543,049
7/8/20139.9810.019.799.8587,777
7/5/20139.859.909.789.7839,916
7/3/20139.879.909.829.8617,416
7/2/20139.849.989.849.9263,515
7/1/20139.839.869.779.8027,704
6/28/20139.729.789.669.7831,873
6/27/20139.639.759.619.7517,458
6/26/20139.529.659.489.6411,163
6/25/20139.469.559.449.4827,243
6/24/20139.499.539.349.4750,405
6/21/20139.699.699.549.6634,540
6/20/20139.769.849.609.6044,613
6/19/20139.959.969.869.8639,577
6/18/20139.869.949.829.9444,299
6/17/20139.9410.019.819.8155,111
6/14/20139.909.969.839.9333,869
6/13/20139.769.969.729.9445,272
6/12/20139.779.859.749.7567,675
6/11/20139.949.989.769.7762,184
6/10/201310.0010.069.949.9945,593
6/7/20139.9010.049.9010.0145,671
6/6/201310.0010.009.829.9345,880
6/5/201310.1110.129.929.9733,871
6/4/201310.0610.089.9310.0736,210
6/3/201310.1810.2010.0310.1030,991
5/31/201310.2510.2710.1210.12147,229
5/30/201310.1410.2410.1110.2343,118
5/29/201310.1810.2310.0910.1340,942
5/28/201310.2310.3110.2110.2527,007
5/24/201310.2510.2510.1710.1943,043
5/23/201310.2010.3310.2010.2543,789
5/22/201310.3810.4510.2610.2941,684
5/21/201310.3610.3910.3210.3525,810
5/20/201310.3310.4210.3110.3819,459
5/17/201310.3310.3510.2810.3152,467
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center