$9.15 +0.10 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Oct. 20, 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
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
12/16/20118.918.988.898.9345,597
12/15/20118.968.998.878.8845,709
12/14/20118.958.968.878.9239,264
12/13/20119.079.118.928.9244,951
12/12/20119.049.048.909.0167,472
12/9/20118.909.068.909.0673,966
12/8/20119.049.048.908.9051,596
12/7/20118.989.078.959.0456,899
12/6/20119.069.128.969.0480,299
12/5/20119.189.209.089.0955,443
12/2/20119.189.189.069.0635,796
12/1/20119.069.169.069.1666,036
11/30/20119.169.169.039.0748,778
11/29/20118.818.948.818.8839,334
11/28/20119.009.008.748.7637,356
11/25/20118.868.868.798.8015,157
11/23/20118.828.878.768.8220,403
11/22/20118.948.968.858.9538,846
11/21/20119.019.018.838.8953,545
11/18/20119.069.139.029.0535,016
11/17/20119.199.239.049.0542,114
11/16/20119.299.409.239.2368,542
11/15/20119.209.359.189.3548,243
11/14/20119.359.359.179.1734,525
11/11/20119.489.489.289.3046,758
11/10/20119.449.449.279.3641,070
11/9/20119.599.609.489.5031,969
11/8/20119.699.729.619.7036,697
11/7/20119.659.699.609.6719,284
11/4/20119.659.699.619.6234,562
11/3/20119.739.749.639.7046,219
11/2/20119.709.749.589.7019,843
11/1/20119.579.639.479.5937,082
10/31/20119.719.799.619.7338,873
10/28/20119.759.799.669.7933,342
10/27/20119.579.809.559.7374,818
10/26/20119.499.499.339.3845,915
10/25/20119.479.539.329.3661,470
10/24/20119.499.609.469.5344,958
10/21/20119.469.539.419.5223,539
10/20/20119.359.389.269.3823,488
10/19/20119.419.419.289.3238,820
10/18/20119.209.359.139.3344,191
10/17/20119.219.259.129.1235,001
10/14/20119.279.329.229.2530,165
10/13/20119.219.309.109.1532,435
10/12/20119.209.279.189.2047,851
10/11/20119.079.229.079.1450,198
10/10/20119.179.279.079.1338,813
10/7/20119.279.279.069.1221,496
10/6/20119.049.188.919.1823,398
10/5/20118.789.068.759.0629,513
10/4/20118.758.858.508.8081,038
10/3/20119.119.178.848.8734,634
9/30/20119.209.219.119.1232,054
9/29/20119.389.409.199.2514,535
9/28/20119.449.519.239.2328,359
9/27/20119.459.539.429.4631,993
9/26/20119.299.379.239.3623,291
9/23/20119.229.299.199.2528,436
9/22/20119.309.339.159.2651,685
9/21/20119.719.739.439.4626,754
9/20/20119.739.759.649.6739,532
9/19/20119.699.709.629.6524,455
9/16/20119.749.809.679.7817,722
9/15/20119.759.799.689.7449,431
9/14/20119.679.789.659.7165,994
9/13/20119.639.859.639.6944,101
9/12/20119.559.719.529.6731,595
9/9/20119.709.729.589.6545,237
9/8/20119.759.869.759.8230,099
9/7/20119.669.849.669.8143,460
9/6/20119.489.579.439.5737,216
9/2/20119.729.799.639.6436,020
9/1/20119.9310.009.839.8857,263
8/31/201110.1510.159.819.9345,185
8/30/20119.849.989.749.8436,660
8/29/20119.739.819.739.7637,032
8/26/20119.579.699.499.6634,842
8/25/20119.729.799.529.5933,276
8/24/20119.679.739.569.6627,868
8/23/20119.369.669.369.6642,128
8/22/20119.589.609.319.3134,355
8/19/20119.419.629.319.4048,731
8/18/20119.679.749.459.5530,476
8/17/20119.9410.029.779.9252,869
8/16/20119.809.889.779.8532,236
  • Showing 701-800 of 1,259 items
  • <<
  • ...
  • 7
  • 8
  • 9
  • ...
  • 13
  • >>
Trading Center