$8.44 +0.02 (%) Advt/Cly En Gr & In Shs of Benef Interest - New York Stock Exchange, Inc.

Aug. 23, 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
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
10/9/20158.528.588.508.5840,270
10/8/20158.418.528.358.5152,502
10/7/20158.418.458.368.4055,561
10/6/20158.418.418.328.3654,835
10/5/20158.298.398.288.39280,352
10/2/20158.168.278.108.2739,663
10/1/20158.218.238.128.1947,792
9/30/20158.178.228.128.2050,412
9/29/20158.158.188.088.1275,182
9/28/20158.308.308.108.1445,465
9/25/20158.408.458.288.2836,026
9/24/20158.418.418.248.3343,109
9/23/20158.418.498.398.4216,224
9/22/20158.478.478.388.4131,921
9/21/20158.558.668.508.5333,580
9/18/20158.508.588.448.5532,124
9/17/20158.518.608.498.5617,607
9/16/20158.548.568.498.5531,269
9/15/20158.528.548.508.5312,711
9/14/20158.548.548.438.5020,607
9/11/20158.468.538.438.5244,754
9/10/20158.438.478.368.4662,099
9/9/20158.538.538.398.42364,974
9/8/20158.448.478.398.4645,244
9/4/20158.358.358.318.3529,591
9/3/20158.408.418.338.3726,302
9/2/20158.378.398.318.3741,215
9/1/20158.338.338.188.2782,613
8/31/20158.408.448.348.4141,212
8/28/20158.348.418.318.4127,611
8/27/20158.298.418.298.3532,408
8/26/20158.178.308.098.2783,341
8/25/20158.298.478.048.0650,229
8/24/20158.178.237.348.1499,992
8/21/20158.518.578.438.4359,951
8/20/20158.648.648.568.5626,622
8/19/20158.718.758.668.7119,516
8/18/20158.708.748.658.7331,028
8/17/20158.748.758.708.7440,061
8/14/20158.778.798.738.7749,502
8/13/20158.808.808.708.7620,018
8/12/20158.758.798.698.7937,104
8/11/20159.019.038.929.0343,757
8/10/20159.029.109.029.0553,569
8/7/20159.069.109.009.0324,576
8/6/20159.119.119.069.1042,162
8/5/20159.129.189.119.1332,215
8/4/20159.089.109.039.0741,341
8/3/20159.079.099.029.0438,423
7/31/20159.089.099.039.0648,970
7/30/20159.029.089.029.0422,104
7/29/20159.059.068.979.0462,057
7/28/20159.009.089.009.0541,026
7/27/20159.079.108.948.9742,546
7/24/20159.189.249.109.1047,733
7/23/20159.249.249.189.2385,573
7/22/20159.189.249.189.2241,799
7/21/20159.279.279.169.2437,897
7/20/20159.309.339.299.30143,731
7/17/20159.249.349.229.3254,760
7/16/20159.199.259.199.2469,568
7/15/20159.199.259.169.18254,161
7/14/20159.289.329.149.221,004,315
7/13/20159.169.289.169.2755,802
7/10/20159.069.179.059.1770,944
7/9/20159.079.078.998.9923,196
7/8/20159.049.068.989.0025,166
7/7/20159.089.128.989.1232,379
7/6/20159.049.109.049.0825,708
7/2/20159.169.169.119.1334,695
7/1/20159.129.169.129.1217,447
6/30/20159.099.099.069.0735,004
6/29/20159.149.149.049.0534,971
6/26/20159.279.279.169.1810,620
6/25/20159.309.319.249.2532,094
6/24/20159.349.349.289.2828,825
6/23/20159.359.379.319.3224,416
6/22/20159.339.359.309.338,509
6/19/20159.359.379.269.2727,933
6/18/20159.359.379.329.3639,349
6/17/20159.359.369.309.3534,332
6/16/20159.329.359.279.3342,512
  • Showing 201-300 of 1,258 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center