$14.03 +0.07 (%) Lumos Networks Corp - NASDAQ

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMOS historical data

Date Open High Low Close Volume
8/3/201513.9014.1513.6614.03103,444
7/31/201513.9714.4013.8413.9680,687
7/30/201513.7714.0013.7713.9566,505
7/29/201513.9114.0013.8013.8664,538
7/28/201514.1214.1213.7513.89131,021
7/27/201514.0514.1213.9214.0196,370
7/24/201514.1614.1614.0214.07109,486
7/23/201514.3414.3714.0014.2279,996
7/22/201514.4814.5214.2614.3844,237
7/21/201514.4214.6314.4214.5855,394
7/20/201514.4814.4914.3114.4165,476
7/17/201514.5514.5514.3314.4691,065
7/16/201514.7114.7714.4314.5361,824
7/15/201514.7514.7814.5214.6447,295
7/14/201514.4814.7314.4514.7056,988
7/13/201514.4014.6114.3614.5261,401
7/10/201514.4814.6114.3514.4136,655
7/9/201514.6314.6314.2014.38102,038
7/8/201514.2614.5814.2614.4897,602
7/7/201514.5014.5714.3214.40115,777
7/6/201514.4814.6314.2914.5799,816
7/2/201514.7114.7314.4914.6067,968
7/1/201514.8614.9014.5314.68129,917
6/30/201514.9415.0214.7514.7994,851
6/29/201515.0915.4114.8514.87179,616
6/26/201515.5415.6415.1715.27426,024
6/25/201515.5015.5915.2815.47102,141
6/24/201515.6915.7515.3015.39123,185
6/23/201515.2215.7615.2215.74183,144
6/22/201515.3715.4915.1015.23100,572
6/19/201515.0015.5714.7015.361,062,515
6/18/201515.0815.1614.9415.04113,422
6/17/201515.2015.2415.0015.08212,804
6/16/201515.4115.6315.2015.24168,281
6/15/201515.4215.5015.2915.50175,952
6/12/201515.2015.6615.1515.54192,248
6/11/201514.8215.2114.7915.20117,349
6/10/201514.6315.2014.6314.84745,238
6/9/201514.8114.8314.4514.7169,731
6/8/201514.6114.8714.4314.77169,432
6/5/201514.4914.7214.2814.6991,425
6/4/201514.8014.9314.5014.6499,387
6/3/201514.1914.9814.1914.81150,342
6/2/201514.0314.4813.9614.2294,810
6/1/201514.2414.5014.0314.08134,324
5/29/201514.0514.3313.8714.27159,872
5/28/201514.1314.2713.9014.12130,193
5/27/201513.7514.3713.7514.29140,589
5/26/201513.7813.9113.6113.79112,936
5/22/201513.8113.9113.5213.8682,883
5/21/201513.9314.0413.7113.8770,947
5/20/201513.8014.4313.6713.98147,257
5/19/201514.1314.2213.6913.73116,866
5/18/201513.8714.4613.7014.10162,408
5/15/201513.4213.7913.3713.67104,270
5/14/201513.3213.4713.2013.42226,418
5/13/201513.4013.4713.2613.3394,953
5/12/201513.3213.5613.3213.40207,675
5/11/201513.4513.7113.3613.42156,735
5/8/201513.5413.6913.3513.5197,528
5/7/201513.7414.7013.0013.40230,930
5/6/201515.2115.2213.7913.88163,671
5/5/201513.9815.4013.7514.07164,151
5/4/201514.2514.3513.6013.98189,999
5/1/201514.1314.4113.9514.2556,109
4/30/201514.8014.8414.0714.14234,668
4/29/201515.5215.5214.8814.8872,824
4/28/201515.0515.4714.9115.4645,228
4/27/201515.3815.3814.8915.0998,739
4/24/201515.3715.5615.3315.4023,301
4/23/201515.2815.4115.0815.3238,051
4/22/201515.4515.4514.9715.2650,964
4/21/201515.6915.7315.2915.5172,795
4/20/201515.2015.8815.1415.6964,746
4/17/201515.3315.3314.9215.09112,805
4/16/201515.5515.6715.3715.4569,357
4/15/201515.6415.7615.4315.6169,613
4/14/201515.3915.7715.2315.6271,089
4/13/201515.7016.0615.3815.42101,264
4/10/201515.9216.1015.6715.6890,064
4/9/201515.9416.0815.6615.9558,426
4/8/201515.8216.0815.5615.93145,938
4/7/201515.6815.9515.4915.7899,608
4/6/201515.6815.9915.5015.6475,522
4/2/201515.7315.9515.6015.7376,278
4/1/201515.1715.8015.1115.76124,471
3/31/201515.2415.3515.0115.26126,375
3/30/201515.3215.5415.1415.37103,712
3/27/201515.2515.4415.0015.29108,102
3/26/201515.2415.5414.9215.3486,473
3/25/201515.6415.8215.2515.31110,159
3/24/201515.6115.8615.5215.5887,010
3/23/201515.7215.9215.5415.5684,277
3/20/201515.6115.7815.4315.67180,781
3/19/201516.0216.0215.3115.49105,121
3/18/201515.6815.8415.4515.78105,828
3/17/201515.1615.8615.0715.75153,303
3/16/201515.9015.9115.1815.25385,585
3/13/201515.9816.0515.4915.67302,238
3/12/201516.2116.4715.7515.96952,810
  • Showing 1-100 of 944 items
  • 1
  • 2
  • 3
  • ...
  • 10
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!