$8.23 0.00 (%) Advt/Cly En Gr & In Shs of Benef Interest -

May. 26, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
3/19/20159.549.559.499.5111,377
3/18/20159.449.559.439.5434,930
3/17/20159.489.509.429.4836,546
3/16/20159.379.509.359.50100,057
3/13/20159.349.369.279.3320,514
3/12/20159.339.409.279.3923,284
3/11/20159.249.319.249.2820,110
3/10/20159.269.329.259.2741,916
3/9/20159.339.379.279.3430,160
3/6/20159.399.399.269.2644,750
3/5/20159.379.449.379.3818,623
3/4/20159.369.399.329.3747,497
3/3/20159.439.449.389.4430,557
3/2/20159.389.459.389.4347,453
2/27/20159.389.449.369.3930,310
2/26/20159.389.389.319.3627,492
2/25/20159.359.409.359.3530,372
2/24/20159.349.359.289.3435,281
2/23/20159.299.329.289.3024,857
2/20/20159.229.309.199.2749,741
2/19/20159.249.269.219.2346,677
2/18/20159.229.249.199.2365,721
2/17/20159.199.239.189.2050,270
2/13/20159.229.229.199.229,040
2/12/20159.189.209.139.2036,443
2/11/20159.049.159.049.1396,883
2/10/20159.239.299.219.2946,110
2/9/20159.219.259.219.2256,295
2/6/20159.259.289.209.2140,653
2/5/20159.179.279.179.2556,098
2/4/20159.169.239.159.1544,377
2/3/20159.099.209.099.1750,722
2/2/20159.119.149.059.1044,457
1/30/20159.129.189.099.1230,602
1/29/20159.149.209.119.1617,617
1/28/20159.239.279.169.1841,636
1/27/20159.219.249.159.2329,373
1/26/20159.199.309.199.2736,985
1/23/20159.219.259.169.2139,903
1/22/20159.149.229.129.2031,384
1/21/20159.079.139.069.1041,641
1/20/20159.119.139.039.1038,518
1/16/20158.969.078.949.0627,259
1/15/20159.059.128.979.0032,467
1/14/20158.949.038.899.0274,588
1/13/20159.009.068.929.00165,237
1/12/20159.049.048.938.9557,598
1/9/20159.019.088.939.08149,818
1/8/20159.009.048.979.0161,160
1/7/20158.888.998.888.9551,719
1/6/20158.898.898.818.8858,806
1/5/20158.868.928.798.88149,089
1/2/20158.888.968.888.9282,539
12/31/20148.898.938.848.9087,806
12/30/20148.918.968.888.9299,897
12/29/20148.909.038.898.9994,627
12/26/20148.939.058.938.9751,197
12/24/20148.908.988.888.98127,980
12/23/20148.888.968.868.92131,880
12/22/20148.898.938.828.90162,421
12/19/20148.918.938.838.9192,967
12/18/20148.788.898.768.8665,956
12/17/20148.628.748.568.7346,481
12/16/20148.678.728.568.6152,143
12/15/20148.778.838.698.7024,648
12/12/20148.838.848.738.7345,761
12/11/20148.858.978.858.9042,894
12/10/20149.009.008.838.8659,340
12/9/20149.009.058.949.0059,367
12/8/20149.159.159.079.0832,653
12/5/20149.149.199.129.1323,158
12/4/20149.189.189.139.1526,956
12/3/20149.189.199.149.1529,719
12/2/20149.189.189.119.1835,980
12/1/20149.189.219.149.1925,407
11/28/20149.249.279.229.2216,415
11/26/20149.249.299.249.2924,141
11/25/20149.189.279.189.2739,889
11/24/20149.169.219.129.1929,722
11/21/20149.159.209.129.1619,371
11/20/20149.069.139.039.11115,080
11/19/20149.189.189.049.1245,768
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
  • Showing 301-400 of 1,258 items
  • <<
  • ...
  • 3
  • 4
  • 5
  • ...
  • 13
  • >>
Trading Center