LUMOS NETWORKS $14.91

up +0.13


24/5/2013 04:24 PM  |  NASDAQ : LMOS  |  Industries : Information / Other Telecommunications
Type:

LMOS historical data

Date Open High Low Close Volume
5/24/2013 14.75 14.96 14.53 14.91 508
5/23/2013 14.45 14.85 14.04 14.78 485
5/22/2013 15.68 15.75 14.36 14.52 778
5/21/2013 15.19 15.77 15.07 15.62 578
5/20/2013 16.14 16.24 14.78 15.07 1556
5/17/2013 16.26 16.60 15.67 16.34 1710
5/16/2013 16.50 16.76 16.22 16.55 681
5/15/2013 16.37 16.69 16.23 16.50 1130
5/14/2013 16.39 17.06 16.04 16.26 2155
5/13/2013 15.15 16.13 15.08 15.97 1451
5/10/2013 14.85 15.24 14.59 15.13 866
5/9/2013 14.59 14.91 14.37 14.79 724
5/8/2013 14.33 15.14 14.33 14.56 1656
5/7/2013 13.89 14.39 13.73 14.26 2477
5/6/2013 13.77 13.80 13.55 13.67 1298
5/3/2013 13.50 13.87 13.34 13.70 2000
5/2/2013 13.19 13.34 12.96 13.00 703
5/1/2013 13.55 13.70 12.97 13.09 1184
4/30/2013 13.41 13.56 13.34 13.49 1976
4/29/2013 13.41 13.48 12.95 13.35 669
4/26/2013 13.50 13.55 13.23 13.41 391
4/25/2013 13.42 13.54 13.35 13.50 1298
4/24/2013 13.69 13.69 13.38 13.42 1361
4/23/2013 13.50 13.53 13.26 13.51 778
4/22/2013 12.83 13.55 12.58 13.39 723
4/19/2013 12.72 12.94 12.62 12.80 386
4/18/2013 13.07 13.10 12.54 12.60 997
4/17/2013 13.13 13.13 12.84 12.94 1035
4/16/2013 13.04 13.26 12.79 13.04 1468
4/15/2013 13.38 13.40 12.69 12.90 1594
4/12/2013 12.65 13.55 12.56 13.48 1442
4/11/2013 12.49 12.80 12.27 12.73 847
4/10/2013 12.71 12.72 12.38 12.56 1094
4/9/2013 13.00 13.00 12.63 12.64 728
4/8/2013 13.21 13.24 12.77 13.02 882
4/5/2013 13.10 13.27 12.90 13.21 1645
4/4/2013 13.38 13.45 13.12 13.31 1080
4/3/2013 13.46 13.53 13.30 13.39 1930
4/2/2013 13.49 13.50 13.35 13.37 1183
4/1/2013 13.51 13.53 13.26 13.49 942
3/28/2013 13.31 13.57 13.22 13.48 2421
3/27/2013 12.90 13.10 12.86 13.05 1154
3/26/2013 13.11 13.12 12.74 13.01 1008
3/25/2013 12.89 13.15 12.81 13.04 1446
3/22/2013 12.88 12.96 12.72 12.90 445
3/21/2013 12.80 12.96 12.66 12.88 947
3/20/2013 12.95 12.98 12.77 12.91 541
3/19/2013 12.87 12.94 12.46 12.89 817
3/18/2013 12.69 12.90 12.65 12.88 879
3/15/2013 12.58 12.78 12.46 12.77 2128
3/14/2013 12.63 12.65 12.46 12.55 630
3/13/2013 12.68 12.71 12.48 12.59 1035
3/12/2013 12.13 12.70 11.89 12.64 1306
3/11/2013 11.85 12.19 11.80 12.19 954
3/8/2013 11.90 12.06 11.58 12.04 1026
3/7/2013 11.69 11.82 11.49 11.78 1275
3/6/2013 11.53 11.74 11.45 11.72 1869
3/5/2013 11.38 11.60 11.33 11.54 2087
3/4/2013 11.23 11.53 11.15 11.36 1195
3/1/2013 11.28 11.59 11.08 11.31 1295
2/28/2013 10.73 11.57 10.65 11.42 3063
2/27/2013 10.55 10.86 10.46 10.80 519
2/26/2013 10.64 10.80 10.47 10.59 362
2/25/2013 10.78 10.88 9.68 10.60 814
2/22/2013 10.64 11.22 10.57 10.77 1873
2/21/2013 10.63 10.70 10.40 10.57 989
2/20/2013 10.46 10.76 10.30 10.59 1201
2/19/2013 10.11 10.63 10.11 10.49 1644
2/15/2013 10.29 10.29 10.03 10.06 402
2/14/2013 10.15 10.40 10.01 10.15 439
2/13/2013 10.06 10.20 9.94 10.17 411
2/12/2013 10.34 10.42 9.92 10.08 434
2/11/2013 10.36 10.36 10.05 10.22 585
2/8/2013 9.99 10.45 9.98 10.30 1191
2/7/2013 9.69 10.08 9.64 10.00 1374
2/6/2013 9.70 9.75 9.47 9.74 745
2/5/2013 9.62 9.80 9.49 9.71 417
2/4/2013 9.63 9.74 9.48 9.60 588
2/1/2013 9.80 9.82 9.40 9.66 500
1/31/2013 9.47 9.79 9.33 9.71 518
1/30/2013 9.50 9.63 9.35 9.46 700
1/29/2013 9.35 9.57 9.29 9.53 413
1/28/2013 9.60 9.60 9.22 9.38 738
1/25/2013 9.61 9.64 9.34 9.62 401
1/24/2013 9.39 9.59 9.34 9.55 606
1/23/2013 9.24 9.43 9.06 9.40 638
1/22/2013 9.02 9.27 9.00 9.27 244
1/18/2013 9.06 9.15 9.00 9.06 224
1/17/2013 8.92 9.13 8.91 9.09 297
1/16/2013 9.05 9.15 8.82 8.91 450
1/15/2013 9.24 9.46 8.85 9.07 1024
1/14/2013 9.42 9.68 9.21 9.32 608
1/11/2013 9.52 9.56 9.13 9.50 737
1/10/2013 9.77 9.77 9.36 9.47 420
1/9/2013 9.56 9.80 9.45 9.77 301
1/8/2013 9.35 9.55 9.17 9.51 736
1/7/2013 9.48 9.50 9.15 9.39 937
1/4/2013 9.50 9.79 9.44 9.58 377
1/3/2013 9.35 9.74 9.35 9.50 693
1/2/2013 10.27 10.44 9.16 9.26 1463
Marketplace
Trading Center