$11.67 +0.33 (%) Lumos Networks Corp - NASDAQ

Feb. 10, 2016 | 12:25 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMOS historical data

Date Open High Low Close Volume
2/9/201611.1011.6011.1011.3493,785
2/8/201610.9811.2510.8411.19151,625
2/5/201610.9411.2110.8711.0892,383
2/4/201610.5611.0410.5611.0158,514
2/3/201610.9210.9710.5010.5780,901
2/2/201610.9111.0810.5810.8484,263
2/1/201611.4311.5310.9211.0589,538
1/29/201611.3111.6811.2711.58161,423
1/28/201611.2611.4611.1911.2767,305
1/27/201611.2911.4210.1811.1876,401
1/26/201611.1611.6011.1111.35134,792
1/25/201610.9611.3410.9111.1699,017
1/22/201610.8511.1410.5511.0082,818
1/21/201611.0111.0110.5510.71127,759
1/20/201610.6811.1410.5610.93118,541
1/19/201610.7410.9710.3710.80139,903
1/15/201610.4210.6610.4210.56131,490
1/14/201610.5710.8310.4910.6351,239
1/13/201611.0611.7810.4710.5589,291
1/12/201610.5611.1310.5511.03105,379
1/11/201610.5010.6510.2910.6073,283
1/8/201610.7910.9910.3810.42109,967
1/7/201610.9010.9910.7110.7164,402
1/6/201610.9111.2810.8911.1172,793
1/5/201611.0011.1510.7611.0091,292
1/4/201611.0311.5810.7110.97112,401
12/31/201511.4011.4011.1711.2049,515
12/30/201511.9111.9411.4711.4925,186
12/29/201512.0612.1511.7911.8841,066
12/28/201511.8612.0511.7812.0130,737
12/24/201511.8812.1111.5912.0638,684
12/23/201511.9012.0011.4311.9151,846
12/22/201511.6612.0010.7111.8655,277
12/21/201511.4211.7211.3111.6250,603
12/18/201511.4311.5211.2011.40139,834
12/17/201511.3012.2111.1011.5168,852
12/16/201511.2011.3011.0211.2559,981
12/15/201511.1811.2211.0011.1260,979
12/14/201511.1712.0911.0311.1489,513
12/11/201511.2111.5010.9611.19112,393
12/10/201511.5611.6411.3311.3997,318
12/9/201511.6411.6511.4311.5556,604
12/8/201511.5211.8511.5011.7144,360
12/7/201511.8111.8411.5011.6473,398
12/4/201511.6911.9411.6911.8659,768
12/3/201511.9212.0611.5811.6654,110
12/2/201511.6211.9911.4411.8754,574
12/1/201511.8011.9311.4211.66111,654
11/30/201511.8111.9611.6411.7980,280
11/27/201511.6111.8411.6111.8228,461
11/25/201511.6311.6511.4611.6350,887
11/24/201511.3811.8211.3811.6355,644
11/23/201511.4611.6111.3811.4936,281
11/20/201511.5611.7411.4211.5067,762
11/19/201511.6311.6911.4511.4831,701
11/18/201511.5911.6710.9811.60116,604
11/17/201511.5611.6311.4511.5265,644
11/16/201511.4211.6011.2811.5267,916
11/13/201511.5711.6911.0211.3894,266
11/12/201511.9011.9011.4811.68102,835
11/11/201512.0313.1711.3711.92102,708
11/10/201512.1512.2011.7412.09116,509
11/9/201512.5812.5812.1112.1495,629
11/6/201512.5812.7412.2612.59156,318
11/5/201512.7512.8512.5912.6690,583
11/4/201512.9713.4312.5912.78178,729
11/3/201512.5013.1812.5012.83152,481
11/2/201513.0013.5412.8313.20108,788
10/30/201513.0213.2312.7812.9665,135
10/29/201513.5013.6612.9012.98179,854
10/28/201513.4513.7212.5113.6598,077
10/27/201513.3013.5913.2613.41328,135
10/26/201513.0713.4612.6313.3780,178
10/23/201512.9513.3912.9513.13177,839
10/22/201512.5312.9812.5312.8855,647
10/21/201512.6012.9912.4012.4973,771
10/20/201512.5412.6512.4412.6290,082
10/19/201512.3312.6112.3312.5147,249
10/16/201512.6512.6712.1612.4254,086
10/15/201512.1012.6312.0012.60120,319
10/14/201512.2212.4012.0912.1480,411
10/13/201512.4712.6512.1712.2590,740
10/12/201512.4212.6312.3512.5335,282
10/9/201512.5712.6512.3212.3773,819
10/8/201512.5012.6112.3212.5446,689
10/7/201512.3712.7412.3712.5987,766
10/6/201512.5512.5612.2612.3964,708
10/5/201512.5112.5712.3712.5489,759
10/2/201512.2312.4011.8212.38135,931
10/1/201512.1012.3511.8912.31388,631
9/30/201512.1012.2112.0012.1676,897
9/29/201512.1012.1111.8312.04126,028
9/28/201512.0912.2211.9912.02104,642
9/25/201512.1312.3311.9812.1695,195
9/24/201511.9612.1311.9012.04147,022
9/23/201512.0612.3111.9612.04120,085
9/22/201512.0912.3611.9512.07157,968
9/21/201512.0812.2912.0012.2293,679
9/18/201511.9312.4911.9312.03382,612
9/17/201512.3012.3011.8312.14155,339
  • Showing 1-100 of 1,075 items
  • 1
  • 2
  • 3
  • ...
  • 11
  • >>
Trading Center