$9.33 +0.18 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Oct. 21, 2014 | 03:57 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
10/23/20129.419.559.399.4840,258
10/22/20129.529.549.459.4630,439
10/19/20129.649.649.489.5539,915
10/18/20129.629.719.419.6573,760
10/17/20129.599.669.549.6650,304
10/16/20129.589.599.519.5836,593
10/15/20129.519.589.509.5827,561
10/12/20129.529.549.469.5134,650
10/11/20129.539.589.449.5621,197
10/10/20129.569.589.499.5427,939
10/9/20129.569.579.519.5628,270
10/8/20129.559.589.559.5722,443
10/5/20129.599.659.599.6121,450
10/4/20129.579.619.579.5736,528
10/3/20129.569.609.559.5731,189
10/2/20129.639.649.559.5840,800
10/1/20129.659.719.629.6241,996
9/28/20129.629.669.559.6451,076
9/27/20129.539.669.539.6446,592
9/26/20129.589.609.499.5131,156
9/25/20129.689.699.609.6018,267
9/24/20129.629.689.609.6832,804
9/21/20129.649.699.629.6831,601
9/20/20129.629.659.569.6232,028
9/19/20129.609.669.569.6552,552
9/18/20129.539.629.489.6073,548
9/17/20129.549.629.499.5139,207
9/14/20129.529.619.529.5626,076
9/13/20129.449.549.429.5342,571
9/12/20129.379.469.379.4260,853
9/11/20129.429.469.429.4320,494
9/10/20129.429.499.429.4240,576
9/7/20129.419.489.419.4418,112
9/6/20129.379.449.379.3940,975
9/5/20129.399.399.349.3614,464
9/4/20129.389.419.319.3762,882
8/31/20129.419.429.349.4040,714
8/30/20129.329.379.309.3237,355
8/29/20129.349.379.349.3438,732
8/28/20129.399.409.359.3530,072
8/27/20129.389.419.359.3721,424
8/24/20129.399.419.359.3825,041
8/23/20129.389.419.349.3826,859
8/22/20129.409.419.379.3727,050
8/21/20129.459.509.419.4215,044
8/20/20129.429.439.379.4118,052
8/17/20129.439.439.389.3915,135
8/16/20129.359.439.359.4310,886
8/15/20129.329.369.319.3241,831
8/14/20129.369.369.329.3419,333
8/13/20129.399.419.309.3433,297
8/10/20129.539.619.539.5720,851
8/9/20129.569.629.529.5223,769
8/8/20129.529.599.519.5523,245
8/7/20129.559.589.509.5316,789
8/6/20129.489.569.449.5520,739
8/3/20129.539.549.439.4320,609
8/2/20129.409.469.409.4530,694
8/1/20129.459.459.419.4232,019
7/31/20129.419.469.409.4021,069
7/30/20129.489.549.419.4118,743
7/27/20129.419.519.409.4641,599
7/26/20129.369.469.369.3920,808
7/25/20129.279.329.279.3117,757
7/24/20129.289.359.249.2435,276
7/23/20129.269.369.259.3033,639
7/20/20129.359.409.339.3323,205
7/19/20129.379.409.369.3824,261
7/18/20129.289.389.289.3423,175
7/17/20129.309.329.269.3140,586
7/16/20129.339.349.289.2828,232
7/13/20129.289.339.259.3235,344
7/12/20129.249.279.169.2439,235
7/11/20129.309.339.239.3131,877
7/10/20129.339.389.269.2626,434
7/9/20129.349.359.299.3336,388
7/6/20129.319.359.279.3223,590
7/5/20129.339.409.309.34101,719
7/3/20129.399.419.379.3723,482
7/2/20129.329.399.289.3732,383
6/29/20129.339.359.279.3554,911
6/28/20129.179.229.139.2239,546
6/27/20129.159.279.159.2355,965
6/26/20129.159.199.129.1854,235
6/25/20129.149.159.109.1330,982
6/22/20129.169.229.169.2125,841
6/21/20129.269.309.149.1534,117
6/20/20129.219.279.219.2429,700
6/19/20129.179.259.179.2535,285
6/18/20129.129.229.129.1520,808
6/15/20129.109.149.109.1325,301
6/14/20129.119.159.059.1127,042
6/13/20129.179.179.079.0723,271
6/12/20129.139.199.139.1734,956
6/11/20129.229.229.109.1023,311
6/8/20129.169.209.129.1929,677
6/7/20129.219.219.149.1641,855
6/6/20129.239.239.139.1724,387
6/5/20129.069.139.059.1320,981
6/4/20129.049.139.039.0631,410
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center