$9.43 -0.06 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Oct. 1, 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
5/11/20129.619.619.569.5728,647
5/10/20129.809.819.759.7628,930
5/9/20129.799.829.719.7533,722
5/8/20129.789.819.709.8131,516
5/7/20129.689.859.689.8297,475
5/4/20129.759.779.719.7167,383
5/3/20129.829.869.779.7945,267
5/2/20129.809.859.799.8431,113
5/1/20129.789.899.779.8430,669
4/30/20129.789.839.779.8133,810
4/27/20129.899.899.809.8223,366
4/26/20129.859.909.829.8621,675
4/25/20129.799.859.779.8430,757
4/24/20129.759.779.719.7133,347
4/23/20129.679.749.649.7454,818
4/20/20129.739.799.739.7528,370
4/19/20129.769.799.699.7126,604
4/18/20129.809.819.719.7334,673
4/17/20129.779.829.759.8135,080
4/16/20129.809.809.709.7022,916
4/13/20129.789.789.669.7532,329
4/12/20129.649.779.649.7743,689
4/11/20129.739.789.679.6848,899
4/10/20129.829.839.659.6765,688
4/9/20129.809.859.779.8040,179
4/5/20129.919.939.879.9130,952
4/4/20129.969.979.909.9121,856
4/3/201210.0010.049.9810.0029,745
4/2/201210.0210.049.969.9861,790
3/30/20129.9610.029.9410.0130,456
3/29/20129.939.959.889.9527,049
3/28/20129.989.999.939.9324,850
3/27/20129.9610.039.949.9727,889
3/26/201210.0110.039.979.9731,327
3/23/20129.929.979.919.9524,441
3/22/20129.979.979.909.9043,733
3/21/20129.9210.019.929.9914,137
3/20/20129.9710.039.939.9327,287
3/19/201210.0110.079.999.9932,742
3/16/201210.0410.079.989.9932,350
3/15/20129.9910.079.9910.0237,823
3/14/201210.0910.099.9910.0241,489
3/13/201210.0410.109.9210.0991,406
3/12/201210.0210.029.969.9836,900
3/9/20129.9810.059.9710.0423,491
3/8/201210.1310.139.929.9730,611
3/7/20129.889.929.859.8832,768
3/6/20129.879.969.809.8150,959
3/5/201210.0010.119.999.9957,042
3/2/201210.0410.1010.0410.0526,568
3/1/20129.9610.099.9610.05102,415
2/29/201210.0510.059.969.9653,176
2/28/201210.0010.049.9410.0085,074
2/27/20129.959.989.939.9749,517
2/24/20129.999.999.929.9338,282
2/23/20129.949.949.889.9060,299
2/22/20129.849.939.839.8842,422
2/21/20129.849.909.839.8649,091
2/17/20129.909.909.829.8459,086
2/16/20129.809.919.809.8664,021
2/15/20129.789.859.769.7790,633
2/14/20129.789.789.749.7639,591
2/13/20129.739.849.699.78127,166
2/10/20129.9910.029.879.8764,607
2/9/201210.0010.059.989.9961,559
2/8/20129.9710.049.979.9781,745
2/7/20129.9310.009.939.9756,676
2/6/201210.0210.029.919.9373,675
2/3/20129.799.969.799.96138,845
2/2/20129.819.899.669.85223,079
2/1/20129.9510.149.9510.0686,010
1/31/20129.979.979.889.8942,886
1/30/20129.849.939.809.9339,934
1/27/20129.809.909.809.8883,972
1/26/20129.819.839.789.8235,915
1/25/20129.699.819.629.8189,517
1/24/20129.549.699.549.6932,416
1/23/20129.649.699.599.6254,922
1/20/20129.569.619.529.6155,747
1/19/20129.529.569.459.5646,426
1/18/20129.359.469.359.4632,825
1/17/20129.379.449.349.3450,792
1/13/20129.359.409.319.3436,435
1/12/20129.479.479.369.3637,224
1/11/20129.459.469.369.3743,591
1/10/20129.369.459.369.4453,999
1/9/20129.279.349.159.2852,977
1/6/20129.139.239.099.2257,078
1/5/20129.059.138.969.11126,479
1/4/20129.069.158.949.0767,358
1/3/20129.039.119.029.1064,776
12/30/20118.979.028.888.98118,101
12/29/20118.888.958.868.9371,676
12/28/20119.009.008.838.8663,757
12/27/20119.099.168.908.98156,260
12/23/20119.019.109.019.0749,373
12/22/20119.069.069.009.0046,148
12/21/20118.999.008.899.0028,662
12/20/20118.829.038.828.9454,108
12/19/20118.918.958.748.7451,987
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center