$8.44 -0.04 (%) Advt/Cly En Gr & In Shs of Benef Interest - New York Stock Exchange, Inc.

Apr. 29, 2016 | 01:58 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
12/9/20139.899.929.859.8747,037
12/6/20139.819.959.819.9154,853
12/5/20139.779.859.759.7748,252
12/4/20139.849.889.769.8177,994
12/3/20139.859.909.859.8835,273
12/2/20139.919.999.849.8554,128
11/29/20139.909.909.839.8618,853
11/27/20139.819.879.819.8542,630
11/26/20139.729.839.719.8151,952
11/25/20139.729.809.729.7545,317
11/22/20139.799.869.699.69137,544
11/21/20139.809.859.789.8237,819
11/20/20139.859.889.789.7832,159
11/19/20139.819.889.789.8339,836
11/18/20139.849.889.799.8354,002
11/15/20139.819.909.809.8537,759
11/14/20139.749.839.749.8347,548
11/13/20139.739.789.699.7654,249
11/12/20139.859.949.859.9034,896
11/11/20139.929.999.909.9134,791
11/8/20139.8510.009.859.9652,183
11/7/201310.0410.059.879.8859,554
11/6/201310.0810.1310.0110.0225,066
11/5/201310.0610.0810.0210.0231,741
11/4/201310.1110.1410.0510.0529,415
11/1/201310.0410.1410.0310.1433,724
10/31/201310.1010.1410.0310.0325,340
10/30/201310.2210.2210.1010.1044,830
10/29/201310.1210.1810.1010.1351,308
10/28/201310.1210.2010.1210.1330,949
10/25/201310.0810.1810.0810.1639,303
10/24/201310.0910.1210.0510.1135,809
10/23/201310.1510.1510.0810.1127,293
10/22/201310.1210.1810.0810.1824,091
10/21/201310.0810.1610.0810.0921,535
10/18/201310.0910.139.9810.1332,280
10/17/20139.8310.039.8310.0243,795
10/16/20139.829.949.829.9120,734
10/15/20139.879.919.819.8123,040
10/14/20139.949.969.869.9325,255
10/11/20139.899.969.899.9617,990
10/10/20139.859.999.859.9569,962
10/9/20139.809.899.759.8142,195
10/8/20139.919.969.829.8736,015
10/7/201310.0110.019.939.9522,046
10/4/20139.8910.069.8910.0234,536
10/3/20139.9210.009.899.9021,016
10/2/20139.9210.079.8410.01231,868
10/1/20139.809.939.809.8933,415
9/30/20139.899.929.789.78402,407
9/27/20139.839.929.829.9015,245
9/26/20139.869.979.859.8539,089
9/25/20139.919.959.859.8524,848
9/24/20139.969.969.859.8546,769
9/23/20139.879.939.859.8525,673
9/20/20139.9610.019.919.9141,947
9/19/201310.0810.089.989.9830,093
9/18/20139.9410.069.8510.0262,993
9/17/20139.969.979.879.9152,136
9/16/201310.0310.039.929.9222,857
9/13/20139.889.959.849.9332,088
9/12/20139.879.959.839.8442,027
9/11/20139.929.949.889.9137,701
9/10/20139.939.939.889.8936,295
9/9/20139.859.859.809.8419,515
9/6/20139.899.909.789.8235,287
9/5/20139.859.889.819.8329,356
9/4/20139.809.859.759.7836,409
9/3/20139.789.789.699.7642,329
8/30/20139.749.749.679.7149,807
8/29/20139.689.689.649.6827,636
8/28/20139.689.709.629.6544,806
8/27/20139.649.729.639.6593,289
8/26/20139.709.769.679.6753,574
8/23/20139.689.729.669.6732,972
8/22/20139.639.729.639.6534,054
8/21/20139.629.699.579.5843,800
8/20/20139.539.659.539.6036,543
8/19/20139.699.709.539.5338,324
8/16/20139.719.759.669.6743,953
8/15/20139.759.759.669.7237,107
8/14/20139.889.909.779.7838,833
8/13/20139.869.889.839.8528,133
8/12/201310.0610.1110.0510.0921,226
8/9/201310.1510.1710.0310.0633,501
8/8/201310.2010.2110.0810.1429,201
8/7/201310.1210.1810.1110.1619,035
8/6/201310.1510.2010.1210.1717,261
8/5/201310.2110.2210.1010.1331,064
8/2/201310.2010.2510.1610.1824,853
8/1/201310.2210.2510.1810.1838,376
7/31/201310.1710.2210.1010.1121,746
7/30/201310.2410.2410.1110.1236,033
7/29/201310.2210.2310.1110.1842,616
7/26/201310.1010.2310.1010.2220,489
7/25/201310.1210.2110.1210.2026,792
7/24/201310.1810.2210.1410.1626,648
7/23/201310.1010.1810.1010.1535,420
7/22/201310.0810.1110.0210.0336,231
7/19/201310.0810.0810.0210.0528,023
  • Showing 601-700 of 1,258 items
  • <<
  • ...
  • 6
  • 7
  • 8
  • ...
  • 13
  • >>
Trading Center