$8.05 +0.05 (%) Advt/Cly En Gr & In Shs of Benef Interest - New York Stock Exchange, Inc.

Dec. 7, 2016 | 03:59 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
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
10/23/20149.359.469.359.3734,337
10/22/20149.349.349.259.3039,901
10/21/20149.189.339.189.3334,945
10/20/20149.059.169.059.1539,316
10/17/20148.969.128.969.0519,970
10/16/20148.748.998.748.89102,322
10/15/20148.808.928.628.8897,656
10/14/20148.838.998.838.9388,103
10/13/20149.099.098.818.8459,061
10/10/20149.259.309.109.1248,766
10/9/20149.449.449.259.2961,668
10/8/20149.389.459.329.4545,589
10/7/20149.399.429.359.4157,187
10/6/20149.469.489.409.4244,789
10/3/20149.379.459.379.4340,574
10/2/20149.459.469.339.36101,652
10/1/20149.459.469.269.43103,516
9/30/20149.529.559.499.4943,117
9/29/20149.589.609.549.5653,855
9/26/20149.619.709.589.6640,101
9/25/20149.739.749.599.62145,799
9/24/20149.809.829.749.75139,605
9/23/20149.869.869.789.7988,107
9/22/201410.0010.009.879.8720,151
9/19/20149.9710.039.959.9835,235
9/18/20149.9910.059.979.9718,046
9/17/20149.9610.049.9610.0040,386
9/16/201410.0210.109.989.9879,357
9/15/201410.1610.2310.1010.10100,757
9/12/201410.1910.2310.1310.1830,348
9/11/201410.0810.2510.0710.2285,314
9/10/201410.0910.1910.0810.1523,482
9/9/201410.1210.1510.0910.1218,059
9/8/201410.1610.2010.1310.1720,846
9/5/201410.1510.2310.1410.206,065
9/4/201410.2010.2510.1910.1927,345
9/3/201410.1910.2910.1910.2327,635
9/2/201410.1910.2410.1910.2241,782
8/29/201410.2210.2310.1410.2268,085
8/28/201410.1310.1910.1010.1963,269
8/27/201410.1810.2310.1510.1828,318
8/26/201410.1010.2110.1010.2030,320
8/25/201410.0710.1810.0610.1073,319
8/22/201410.0810.1210.0510.0918,790
8/21/201410.0210.1510.0210.1041,666
8/20/201410.1310.139.969.9971,928
8/19/201410.0610.1210.0410.1030,133
8/18/201410.0110.119.9810.0523,657
8/15/201410.0110.059.9410.0521,283
8/14/20149.9810.019.949.9932,734
8/13/201410.0510.059.959.9925,008
8/12/201410.2010.2010.1310.1832,028
8/11/201410.1110.1910.1010.1841,472
8/8/201410.1010.1310.0310.1314,430
8/7/201410.0210.0610.0210.0523,891
8/6/201410.0510.0610.0110.0522,700
8/5/201410.0610.0610.0010.0141,313
8/4/201410.0710.0710.0310.0535,843
8/1/201410.0210.1110.0010.1017,829
7/31/201410.1910.2510.0510.0845,686
7/30/201410.2210.2610.2210.2336,126
7/29/201410.2710.2910.2110.2544,310
7/28/201410.1810.2510.1810.2529,327
7/25/201410.2510.2510.1810.2225,116
7/24/201410.2010.2410.2010.2311,933
7/23/201410.1810.2410.1310.2423,525
  • Showing 501-600 of 1,258 items
  • <<
  • ...
  • 5
  • 6
  • 7
  • ...
  • 13
  • >>
Trading Center