Lumos Networks Corp $13.27

down -0.22


23/4/2014 08:10 PM  |  NASDAQ : LMOS  
Industries : Telecommunications / Diversified Communication Services
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMOS historical data

Date Open High Low Close Volume
4/23/201413.5113.7313.1113.27117,046
4/22/201412.7613.6312.7613.49242,740
4/21/201412.7112.8212.3612.6695,719
4/17/201412.2612.8012.0912.6198,006
4/16/201412.3112.5311.7012.24140,887
4/15/201411.5412.2411.4012.19170,563
4/14/201411.6411.6411.2011.54233,917
4/11/201412.0012.0611.3711.57251,107
4/10/201412.4912.5612.0012.07177,852
4/9/201412.4712.5412.2612.5059,691
4/8/201412.4012.6712.2812.39107,927
4/7/201412.8012.8412.2512.39200,936
4/4/201412.8812.9412.6312.80213,493
4/3/201413.0213.0412.8612.88205,987
4/2/201413.1913.2312.9412.99216,464
4/1/201413.4113.4513.1513.20157,129
3/31/201413.5413.5712.7913.37168,026
3/28/201413.6913.9713.2113.40105,315
3/27/201413.7914.0913.5313.67108,134
3/26/201413.5013.8213.2213.73168,690
3/25/201413.6813.7113.3913.4681,645
3/24/201413.7713.9413.4513.6496,977
3/21/201413.7514.0213.6513.76244,472
3/20/201413.7213.8713.5713.6981,471
3/19/201413.8913.9413.6513.76146,368
3/18/201413.9514.0813.8013.90103,557
3/17/201414.1514.4513.8813.9756,938
3/14/201413.8114.0813.6514.0277,993
3/13/201414.1414.1413.7513.8887,302
3/12/201414.1714.2213.8013.98167,939
3/11/201414.2314.5414.0214.22176,809
3/10/201414.4314.5414.2514.40262,392
3/7/201414.7414.7914.4714.50102,485
3/6/201414.7214.8514.6014.63158,859
3/5/201414.8115.0514.7514.85117,373
3/4/201414.7114.9714.6914.77773,575
3/3/201414.6815.1414.3714.52297,607
2/28/201414.7515.0314.3414.52360,407
2/27/201414.8715.2214.5014.82352,162
2/26/201415.9516.0214.7514.98548,283
2/25/201416.8217.0015.9616.02385,855
2/24/201418.3418.7618.1818.49124,536
2/21/201418.3318.5618.1118.3475,791
2/20/201417.7218.4217.5218.2397,523
2/19/201417.8418.3317.7317.7654,862
2/18/201418.0218.3017.9117.9882,739
2/14/201418.1618.1917.9718.0542,783
2/13/201417.8818.4817.7918.2293,334
2/12/201417.8218.0817.7718.0550,209
2/11/201417.7518.1217.7417.7784,773
2/10/201417.8517.8517.6317.7649,492
2/7/201417.8417.9717.6817.9143,614
2/6/201417.8718.4017.6717.79100,115
2/5/201418.1518.1517.7317.84123,596
2/4/201418.2218.4918.0318.1655,306
2/3/201418.9419.0618.0718.15106,581
1/31/201418.5919.2317.9219.01103,420
1/30/201419.0019.7218.5318.9586,752
1/29/201419.1519.3118.8118.8674,094
1/28/201419.0619.4719.0419.3372,671
1/27/201419.2319.5918.7019.11104,108
1/24/201419.2919.3218.8719.11179,624
1/23/201419.7419.7419.1819.46204,403
1/22/201420.0220.0619.7419.7987,517
1/21/201419.8720.1519.4819.97145,327
1/17/201420.0120.2219.5719.81146,766
1/16/201419.9020.2619.8519.97174,438
1/15/201420.6420.6419.9219.99146,664
1/14/201419.8720.6719.5120.5382,356
1/13/201419.6820.4019.5519.87130,127
1/10/201421.1721.5119.8219.92128,092
1/9/201420.7621.8020.7621.15176,372
1/8/201420.5320.7520.0320.58328,634
1/7/201420.4621.1820.4420.49132,692
1/6/201420.8421.0020.2620.34139,825
1/3/201420.4520.8620.1220.8073,958
1/2/201420.9920.9919.7920.3585,611
12/31/201320.9321.2620.5021.00115,381
12/30/201321.5421.5420.8320.8895,256
12/27/201321.1821.7421.0321.6095,308
12/26/201321.6321.7020.7021.1097,448
12/24/201321.6321.7521.0521.5137,890
12/23/201321.3822.0321.3021.68146,681
12/20/201320.9821.7120.7821.36362,128
12/19/201322.1222.3720.7420.89218,876
12/18/201321.3722.5021.3722.41150,844
12/17/201321.7121.9321.1621.3999,963
12/16/201322.3322.5921.5621.65143,962
12/13/201320.5423.0820.5422.33380,539
12/12/201320.2521.1919.9720.502,994,490
12/11/201321.0521.2020.1220.32614,929
12/10/201321.8621.8620.3720.96332,995
12/9/201324.2424.3521.5622.04387,573
12/6/201325.0325.0323.7024.40213,794
12/5/201324.7625.1024.1324.79217,636
12/4/201323.8024.2523.4124.02105,921
12/3/201324.0024.1523.4223.92107,250
12/2/201323.0824.1423.0824.08153,806
11/29/201323.0323.2422.8423.0680,542
11/27/201323.6923.9022.5822.89142,330
Trading Center