$8.35 -0.02 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Sep. 4, 2015 | 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
11/18/20149.109.209.109.1944,616
11/17/20149.179.209.089.1041,299
11/14/20149.259.259.189.2030,715
11/13/20149.329.339.249.2445,486
11/12/20149.259.419.249.33116,527
11/11/20149.479.489.449.4545,413
11/10/20149.509.519.459.4932,414
11/7/20149.539.539.439.4952,036
11/6/20149.529.539.479.5029,994
11/5/20149.559.559.439.5172,999
11/4/20149.509.559.439.5451,092
11/3/20149.539.559.499.5227,206
10/31/20149.469.519.429.5130,169
10/30/20149.429.499.379.4322,108
10/29/20149.499.529.379.4770,570
10/28/20149.379.519.379.4849,648
10/27/20149.359.409.339.3726,054
10/24/20149.349.429.349.4013,005
10/23/20149.359.469.359.3734,337
10/22/20149.349.349.259.3039,901
10/21/20149.189.339.189.3334,945
10/20/20149.059.169.059.1539,316
10/17/20148.969.128.969.0519,970
10/16/20148.748.998.748.89102,322
10/15/20148.808.928.628.8897,656
10/14/20148.838.998.838.9388,103
10/13/20149.099.098.818.8459,061
10/10/20149.259.309.109.1248,766
10/9/20149.449.449.259.2961,668
10/8/20149.389.459.329.4545,589
10/7/20149.399.429.359.4157,187
10/6/20149.469.489.409.4244,789
10/3/20149.379.459.379.4340,574
10/2/20149.459.469.339.36101,652
10/1/20149.459.469.269.43103,516
9/30/20149.529.559.499.4943,117
9/29/20149.589.609.549.5653,855
9/26/20149.619.709.589.6640,101
9/25/20149.739.749.599.62145,799
9/24/20149.809.829.749.75139,605
9/23/20149.869.869.789.7988,107
9/22/201410.0010.009.879.8720,151
9/19/20149.9710.039.959.9835,235
9/18/20149.9910.059.979.9718,046
9/17/20149.9610.049.9610.0040,386
9/16/201410.0210.109.989.9879,357
9/15/201410.1610.2310.1010.10100,757
9/12/201410.1910.2310.1310.1830,348
9/11/201410.0810.2510.0710.2285,314
9/10/201410.0910.1910.0810.1523,482
9/9/201410.1210.1510.0910.1218,059
9/8/201410.1610.2010.1310.1720,846
9/5/201410.1510.2310.1410.206,065
9/4/201410.2010.2510.1910.1927,345
9/3/201410.1910.2910.1910.2327,635
9/2/201410.1910.2410.1910.2241,782
8/29/201410.2210.2310.1410.2268,085
8/28/201410.1310.1910.1010.1963,269
8/27/201410.1810.2310.1510.1828,318
8/26/201410.1010.2110.1010.2030,320
8/25/201410.0710.1810.0610.1073,319
8/22/201410.0810.1210.0510.0918,790
8/21/201410.0210.1510.0210.1041,666
8/20/201410.1310.139.969.9971,928
8/19/201410.0610.1210.0410.1030,133
8/18/201410.0110.119.9810.0523,657
8/15/201410.0110.059.9410.0521,283
8/14/20149.9810.019.949.9932,734
8/13/201410.0510.059.959.9925,008
8/12/201410.2010.2010.1310.1832,028
8/11/201410.1110.1910.1010.1841,472
8/8/201410.1010.1310.0310.1314,430
8/7/201410.0210.0610.0210.0523,891
8/6/201410.0510.0610.0110.0522,700
8/5/201410.0610.0610.0010.0141,313
8/4/201410.0710.0710.0310.0535,843
8/1/201410.0210.1110.0010.1017,829
7/31/201410.1910.2510.0510.0845,686
7/30/201410.2210.2610.2210.2336,126
7/29/201410.2710.2910.2110.2544,310
7/28/201410.1810.2510.1810.2529,327
7/25/201410.2510.2510.1810.2225,116
7/24/201410.2010.2410.2010.2311,933
7/23/201410.1810.2410.1310.2423,525
7/22/201410.1310.1610.1310.1518,699
7/21/201410.1510.1510.1310.1513,357
7/18/201410.0810.1710.0810.1316,175
7/17/201410.2410.2510.0710.1050,991
7/16/201410.3610.3610.2210.2768,763
7/15/201410.3610.3610.2610.36109,774
7/14/201410.3010.4010.2410.35129,521
7/11/201410.2510.3010.2010.3077,048
7/10/201410.2110.2410.2010.2134,378
7/9/201410.3310.3310.2610.2835,194
7/8/201410.3510.3510.2310.3043,701
7/7/201410.3510.4210.3410.3967,718
7/3/201410.3110.4210.3110.4128,998
7/2/201410.3510.3810.3010.3546,397
7/1/201410.2910.3810.2910.3529,932
6/30/201410.2810.3210.2710.3026,570
  • Showing 201-300 of 1,259 items
  • <<
  • ...
  • 2
  • 3
  • 4
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!