$9.16 +0.05 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Nov. 21, 2014 | 03:52 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
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
6/1/20129.169.209.029.0475,135
5/31/20129.349.349.199.2223,367
5/30/20129.209.299.189.2430,102
5/29/20129.359.359.279.2926,722
5/25/20129.289.299.239.2931,758
5/24/20129.329.329.179.2552,916
5/23/20129.259.289.079.2843,927
5/22/20129.229.249.189.2236,896
5/21/20129.159.279.129.2717,371
5/18/20129.229.249.149.1541,648
5/17/20129.369.379.229.2232,632
5/16/20129.459.469.349.3522,487
5/15/20129.399.479.379.3932,743
5/14/20129.559.559.419.4225,160
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
  • Showing 601-700 of 1,259 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center