$9.97 -0.03 (%) Advt/Cly En Gr & In Shs of Benef Interest - NYSE

Sep. 18, 2014 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LCM historical data

Date Open High Low Close Volume
7/14/201111.5711.6611.5011.5626,135
7/13/201111.5311.6411.5311.5827,863
7/12/201111.5411.5911.4911.5726,327
7/11/201111.6511.7811.5511.5729,822
7/8/201111.7011.7711.6311.7341,614
7/7/201111.8711.8711.7711.7848,644
7/6/201111.8711.9611.6611.8273,761
7/5/201111.9212.0011.7311.9535,115
7/1/201111.9311.9611.8911.9533,136
6/30/201111.7811.9911.7811.9052,729
6/29/201111.8311.8711.7611.7933,082
6/28/201111.5011.8211.5011.8142,382
6/27/201111.4711.5011.4611.5028,399
6/24/201111.4411.5011.4011.4746,901
6/23/201111.3411.4611.3211.4641,303
6/22/201111.3011.4611.2811.4632,792
6/21/201111.1611.3411.1611.3434,317
6/20/201111.0011.1611.0011.1321,681
6/17/201111.1011.1711.0411.0532,856
6/16/201111.2011.2411.0011.0560,784
6/15/201111.3611.3611.1511.2543,247
6/14/201111.5111.6311.4411.4672,642
6/13/201111.7511.8611.5011.5033,213
6/10/201111.9011.9011.7311.7334,485
6/9/201111.8111.9511.7811.9323,077
6/8/201111.9011.9011.7611.7745,764
6/7/201111.9111.9811.8611.8736,071
6/6/201111.8912.0411.8011.8331,405
6/3/201111.8811.9211.8011.8928,179
6/2/201112.0712.0711.9111.9327,943
6/1/201112.2112.2812.0412.0775,748
5/31/201112.3412.3412.0912.2151,201
5/27/201112.0212.2212.0212.1748,242
5/26/201112.0412.0511.9312.0029,753
5/25/201111.9212.0511.9212.0545,915
5/24/201111.8911.9511.8711.9565,323
5/23/201111.9311.9311.8211.9246,253
5/20/201111.9112.0311.7811.97144,068
5/19/201111.7811.9211.7211.9040,034
5/18/201111.6911.8111.6811.8142,917
5/17/201111.6411.6911.5811.6959,450
5/16/201111.5711.7411.5211.66101,024
5/13/201111.9211.9211.7411.8135,819
5/12/201111.7811.9111.7811.9137,468
5/11/201111.9211.9411.7911.8541,028
5/10/201112.2212.2212.1012.2224,787
5/9/201112.0812.2012.0312.2060,168
5/6/201112.1212.1212.0312.0654,014
5/5/201112.0712.0912.0012.0028,867
5/4/201112.2212.2312.0912.1247,528
5/3/201112.2212.2812.1612.1859,723
5/2/201112.2212.3112.2012.2240,395
4/29/201112.2212.2412.1912.2232,530
4/28/201112.1312.2112.1312.2129,816
4/27/201112.1512.1912.1112.1650,216
4/26/201112.1512.1812.1112.1537,654
4/25/201112.0712.1212.0712.1039,457
4/21/201112.0112.1112.0112.1134,235
4/20/201111.9912.0311.9511.9928,063
4/19/201111.7811.8711.7611.8526,085
4/18/201111.8011.8111.7111.8131,158
4/15/201111.8211.9011.8211.8440,623
4/14/201111.8211.9011.8211.8245,112
4/13/201111.8711.9211.8111.8624,786
4/12/201111.8511.8911.7911.8520,674
4/11/201111.9712.0211.8811.9133,729
4/8/201112.0612.1011.9311.9328,603
4/7/201112.0812.0911.9812.0529,560
4/6/201112.0912.1211.9612.0642,420
4/5/201112.0412.0712.0112.0619,558
4/4/201112.0612.0711.9612.0118,383
4/1/201111.9912.0711.9512.0026,253
3/31/201111.8812.1011.8711.9087,740
3/30/201111.8811.9311.8511.8939,224
3/29/201111.8311.8811.8011.8621,257
3/28/201111.8811.8911.8011.8321,959
3/25/201111.8111.8711.7611.8531,014
3/24/201111.7511.7811.6911.7842,092
3/23/201111.6911.7311.6311.7324,288
3/22/201111.6811.7411.6611.6610,961
3/21/201111.6611.7511.6611.7124,985
3/18/201111.6411.6811.5811.5821,768
3/17/201111.5511.6411.4911.5916,901
3/16/201111.5711.7211.4511.4553,664
3/15/201111.3811.6511.3611.6540,378
3/14/201111.6811.6911.5811.6831,786
3/11/201111.6711.7811.6511.7314,389
3/10/201111.9211.9211.6711.7133,784
3/9/201111.8411.8911.7811.8922,983
3/8/201111.8511.9011.7811.8165,852
3/7/201111.9011.9711.6711.7951,505
3/4/201111.9812.0011.6311.9084,310
3/3/201111.9212.0511.9212.0032,957
3/2/201111.9011.9411.8511.8965,788
3/1/201111.9112.0211.8911.9759,184
2/28/201112.0912.0911.9411.9531,864
2/25/201111.7812.0111.7811.9521,805
2/24/201111.7611.9211.7611.7728,661
2/23/201111.9711.9811.7711.8142,799
2/22/201112.0512.1311.8911.9045,805
Trading Center