$9.63 -0.11 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Apr. 17, 2015 | 03:59 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
4/23/20139.819.949.809.8619,399
4/22/20139.809.839.749.8226,801
4/19/20139.759.799.729.7424,051
4/18/20139.799.839.759.7521,578
4/17/20139.839.859.749.8040,648
4/16/20139.889.889.769.8645,366
4/15/20139.859.869.749.7466,097
4/12/20139.919.969.799.8258,079
4/11/20139.839.959.839.9478,642
4/10/20139.729.889.729.8893,104
4/9/20139.699.769.699.7238,711
4/8/20139.679.709.649.6627,304
4/5/20139.559.679.559.6235,288
4/4/20139.589.709.589.6431,397
4/3/20139.779.779.649.6430,486
4/2/20139.719.839.719.7434,503
4/1/20139.759.799.719.7229,572
3/28/20139.859.859.739.7352,192
3/27/20139.769.799.759.7731,031
3/26/20139.709.819.709.8025,198
3/25/20139.769.809.699.7031,949
3/22/20139.829.829.769.7719,061
3/21/20139.799.829.759.7517,268
3/20/20139.709.839.709.7921,723
3/19/20139.809.819.699.7038,641
3/18/20139.709.819.709.794,682
3/15/20139.849.889.809.8032,489
3/14/20139.759.909.759.8767,187
3/13/20139.759.849.759.7625,694
3/12/20139.829.829.779.7832,896
3/11/20139.769.829.739.8117,104
3/8/20139.759.809.739.7726,768
3/7/20139.669.749.669.7219,636
3/6/20139.719.739.679.6943,285
3/5/20139.679.749.659.7145,438
3/4/20139.589.649.569.6261,386
3/1/20139.579.649.529.6232,592
2/28/20139.689.689.579.6039,552
2/27/20139.519.659.519.6535,353
2/26/20139.549.599.489.5546,830
2/25/20139.639.659.539.5331,127
2/22/20139.599.639.579.5948,824
2/21/20139.609.609.549.5827,665
2/20/20139.679.699.619.6324,926
2/19/20139.689.789.629.6960,762
2/15/20139.769.789.679.6749,255
2/14/20139.789.829.779.7727,882
2/13/20139.799.819.759.8088,301
2/12/20139.9410.049.929.9445,564
2/11/20139.9910.019.919.9846,469
2/8/20139.9410.059.9410.0432,314
2/7/20139.9610.009.909.9635,270
2/6/20139.9510.019.949.9849,197
2/5/20139.9910.029.959.9969,280
2/4/20139.9210.019.929.9459,064
2/1/20139.9010.029.909.9841,278
1/31/20139.729.959.729.9451,727
1/30/20139.9810.009.889.8842,007
1/29/20139.9310.039.9310.0361,297
1/28/20139.9910.009.939.9385,134
1/25/20139.9910.009.969.9849,776
1/24/20139.919.989.909.9441,009
1/23/20139.869.949.869.8844,650
1/22/20139.919.969.879.8746,421
1/18/20139.859.909.819.9038,986
1/17/20139.799.849.759.8366,781
1/16/20139.699.779.659.7485,322
1/15/20139.639.839.639.71171,157
1/14/20139.699.739.619.6351,242
1/11/20139.709.709.649.6947,236
1/10/20139.639.729.639.6856,877
1/9/20139.609.689.609.6836,356
1/8/20139.549.599.509.5951,153
1/7/20139.449.529.429.5258,396
1/4/20139.329.469.329.4560,631
1/3/20139.229.339.229.3328,166
1/2/20139.209.289.209.2656,332
12/31/20129.109.129.039.1053,636
12/28/20129.079.139.039.03113,482
12/27/20129.169.189.019.1363,707
12/26/20129.189.229.129.2028,943
12/24/20129.189.249.109.2274,033
12/21/20129.159.199.129.1560,778
12/20/20129.229.279.229.2538,405
12/19/20129.199.299.189.2626,439
12/18/20129.219.229.159.2084,104
12/17/20129.109.209.109.2025,715
12/14/20129.149.159.089.0868,035
12/13/20129.129.189.119.1130,801
12/12/20129.139.169.109.1481,779
12/11/20129.129.189.119.1465,059
12/10/20129.089.169.089.1346,262
12/7/20129.239.239.129.1655,532
12/6/20129.189.249.159.1859,648
12/5/20129.229.269.109.2252,223
12/4/20129.209.219.189.1915,540
12/3/20129.179.259.149.2543,361
11/30/20129.239.239.159.1965,684
11/29/20129.139.199.119.1840,323
11/28/20129.109.159.029.1129,962
  • Showing 501-600 of 1,259 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center