LAFARGE $17.34

down -0.05


20/5/2013 03:20 PM  |  OTC : LFRGY  |  Industries : Manufacturing / Cement and Concrete Product Manufacturing
Type:

LFRGY historical data

Date Open High Low Close Volume
5/20/2013 17.21 17.37 17.20 17.34 103
5/17/2013 17.26 17.58 17.26 17.39 140
5/16/2013 17.45 17.46 17.30 17.36 100
5/15/2013 17.23 17.33 17.23 17.31 15
5/14/2013 17.15 17.31 17.15 17.28 84
5/13/2013 16.97 17.15 16.97 17.14 271
5/10/2013 17.17 17.30 17.08 17.30 72
5/9/2013 17.32 17.32 17.15 17.23 159
5/8/2013 17.39 17.59 17.39 17.55 266
5/7/2013 16.69 16.75 16.52 16.74 188
5/6/2013 16.20 16.20 15.93 15.94 38
5/3/2013 16.32 16.36 16.20 16.35 159
5/2/2013 15.98 16.07 15.91 16.07 244
5/1/2013 16.27 16.28 15.98 16.06 867
4/30/2013 16.04 16.21 16.04 16.20 5384
4/29/2013 15.52 15.71 15.49 15.54 836
4/26/2013 15.28 15.55 15.28 15.54 1727
4/25/2013 16.00 16.00 15.86 15.89 109
4/24/2013 15.55 15.57 15.55 15.57 3
4/23/2013 15.53 15.53 15.37 15.41 48
4/22/2013 14.87 15.02 14.80 14.91 23
4/19/2013 15.24 15.24 15.06 15.06 18
4/18/2013 15.11 15.11 14.80 14.84 66
4/17/2013 15.21 15.24 15.10 15.24 46
4/16/2013 15.71 15.71 15.51 15.63 30
4/15/2013 15.93 15.93 15.42 15.56 83
4/12/2013 16.01 16.09 15.94 16.09 60
4/11/2013 16.16 16.31 16.16 16.31 82
4/10/2013 15.96 16.18 15.96 16.13 116
4/9/2013 15.75 15.87 15.65 15.86 41
4/8/2013 15.75 15.85 15.73 15.85 105
4/5/2013 15.87 15.87 15.55 15.69 191
4/4/2013 16.26 16.26 16.00 16.14 69
4/3/2013 16.72 16.72 16.19 16.36 19
4/2/2013 16.63 16.78 16.63 16.65 166
4/1/2013 16.53 16.65 16.53 16.62 48
3/28/2013 16.57 16.63 16.51 16.60 42
3/27/2013 16.50 16.66 16.50 16.60 38
3/26/2013 16.55 16.85 16.55 16.80 44
3/25/2013 16.90 16.90 16.33 16.47 54
3/22/2013 17.25 17.29 17.15 17.29 60
3/21/2013 17.45 17.48 17.44 17.45 9
3/20/2013 17.73 17.86 17.73 17.85 55
3/19/2013 17.44 17.44 16.96 17.18 1394
3/18/2013 17.18 17.50 17.18 17.38 104
3/15/2013 17.70 17.76 17.52 17.52 36
3/14/2013 17.57 17.72 17.57 17.70 25
3/13/2013 17.39 17.40 17.32 17.33 27
3/12/2013 17.75 17.80 17.47 17.50 115
3/11/2013 17.74 17.84 17.63 17.82 46
3/8/2013 17.85 17.85 17.60 17.80 97
3/7/2013 17.61 17.78 17.61 17.70 88
3/6/2013 17.29 17.38 17.20 17.36 117
3/5/2013 16.80 16.90 16.78 16.79 89
3/4/2013 16.62 16.65 16.59 16.65 124
3/1/2013 16.63 16.82 16.63 16.76 165
2/28/2013 16.84 16.86 16.78 16.83 1543
2/27/2013 16.68 16.84 16.68 16.79 1288
2/26/2013 16.22 16.32 16.03 16.18 54
2/25/2013 16.66 16.76 15.55 15.55 403
2/22/2013 16.17 16.24 16.10 16.24 95
2/21/2013 16.11 16.11 15.81 15.88 128
2/20/2013 16.62 16.62 16.16 16.16 256
2/19/2013 15.57 15.62 15.50 15.57 120
2/15/2013 15.17 15.18 15.13 15.18 131
2/14/2013 15.15 15.24 15.11 15.24 142
2/13/2013 15.46 15.48 15.31 15.42 152
2/12/2013 14.72 14.97 14.72 14.94 111
2/11/2013 14.71 14.79 14.66 14.79 210
2/8/2013 14.81 14.83 14.74 14.75 206
2/7/2013 15.05 15.05 14.84 14.89 206
2/6/2013 14.97 15.02 14.89 15.02 1061
2/5/2013 14.99 15.04 14.91 14.94 150
2/4/2013 15.05 15.12 14.74 14.74 98
2/1/2013 15.50 15.71 15.50 15.64 185
1/31/2013 15.15 15.31 15.15 15.23 494
1/30/2013 15.10 15.10 15.00 15.00 117
1/29/2013 15.25 15.29 15.04 15.19 82
1/28/2013 15.44 15.48 15.33 15.48 199
1/25/2013 15.65 15.80 15.65 15.75 114
1/24/2013 15.46 15.46 15.33 15.36 73
1/23/2013 15.35 15.42 15.26 15.38 52
1/22/2013 15.72 15.75 15.58 15.75 153
1/18/2013 15.85 15.85 15.70 15.80 221
1/17/2013 15.93 16.03 15.90 15.95 49
1/16/2013 15.60 15.92 15.60 15.76 82
1/15/2013 15.65 15.65 15.45 15.60 90
1/14/2013 16.09 16.10 15.90 16.10 343
1/11/2013 15.98 15.98 15.87 15.87 69
1/10/2013 16.05 16.14 15.96 16.13 172
1/9/2013 15.71 15.76 15.67 15.71 30
1/8/2013 15.84 15.93 15.77 15.82 45
1/7/2013 15.84 15.97 15.80 15.85 169
1/4/2013 15.82 15.98 15.80 15.98 170
1/3/2013 16.10 16.10 15.89 15.93 95
1/2/2013 16.35 16.35 16.16 16.24 77
12/31/2012 15.78 16.20 15.78 16.20 142
12/28/2012 15.77 15.78 15.64 15.72 121
12/27/2012 15.85 15.99 15.76 15.88 319
12/26/2012 15.30 15.85 15.30 15.48 124
Marketplace
Trading Center