$13.02 +0.02 (%) Lumos Networks Corp - NASDAQ

May. 27, 2016 | 10:06 AM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMOS historical data

Date Open High Low Close Volume
5/26/201612.9313.0412.9213.0091,769
5/25/201612.9513.1212.8612.9443,034
5/24/201613.0313.0612.7612.9680,692
5/23/201612.9813.0812.7412.9681,858
5/20/201612.7113.0212.4413.02499,710
5/19/201612.4912.8212.4912.6281,951
5/18/201612.5712.7612.4812.5551,241
5/17/201612.8813.0912.5512.67129,260
5/16/201612.9013.1612.8812.9460,204
5/13/201612.9313.1012.9012.94134,153
5/12/201612.9113.0812.8612.94263,669
5/11/201612.7913.0212.7512.8484,374
5/10/201612.6312.8312.4612.7736,390
5/9/201612.4912.6812.4912.6243,502
5/6/201612.5512.6212.3812.61153,676
5/5/201612.5212.9212.3012.56110,961
5/4/201612.9113.0712.8212.8761,832
5/3/201612.8713.0612.8512.9784,627
5/2/201612.8113.0012.7212.9573,618
4/29/201612.7812.8712.6812.7569,495
4/28/201612.8712.9612.7712.8453,016
4/27/201612.9212.9512.6312.9061,904
4/26/201612.8312.8812.6312.8261,742
4/25/201612.9012.9812.7312.8244,197
4/22/201612.8213.0612.8212.9788,229
4/21/201612.9312.9512.7412.8068,786
4/20/201612.8812.9512.7312.9468,243
4/19/201613.0413.1112.8712.8966,453
4/18/201612.7912.9612.7912.8946,823
4/15/201612.8613.1012.8112.8643,593
4/14/201612.8412.9512.7812.9458,170
4/13/201612.7812.8912.4912.86249,367
4/12/201612.8112.9512.6312.70179,176
4/11/201612.8312.9712.6912.7694,234
4/8/201612.7612.9012.4712.8395,355
4/7/201612.7512.7812.5712.70253,971
4/6/201612.5012.9012.5012.8594,005
4/5/201612.6612.9012.4212.5398,218
4/4/201612.9212.9712.6012.68104,941
4/1/201612.7512.9812.6412.96129,587
3/31/201612.8912.9512.7812.8471,812
3/30/201612.9412.9612.7012.93128,325
3/29/201612.9112.9612.2812.94228,754
3/28/201612.8512.9512.6912.7655,299
3/24/201612.4112.9012.4112.8859,049
3/23/201612.7712.8912.6212.7373,915
3/22/201612.6712.9012.6712.83265,754
3/21/201612.7512.9012.7012.75153,815
3/18/201612.7012.8512.6712.84194,927
3/17/201612.3212.6512.3212.6273,707
3/16/201612.2612.4412.0212.3961,643
3/15/201612.3212.7012.1212.19146,144
3/14/201612.4812.6412.3012.46197,561
3/11/201612.6112.7412.2412.62238,022
3/10/201612.2212.4912.1712.45163,465
3/9/201612.5312.9412.2312.33223,444
3/8/201612.8613.1112.3713.08248,764
3/7/201613.2913.4712.8613.20231,465
3/4/201612.3512.8512.2512.52116,799
3/3/201612.3312.4012.2212.3359,659
3/2/201612.3512.3712.2212.3556,649
3/1/201612.3612.3611.8912.34100,530
2/29/201611.9412.3711.0312.30306,931
2/26/201611.8311.9511.4611.9191,237
2/25/201611.7311.9011.7211.8326,730
2/24/201611.5711.8711.4911.7250,736
2/23/201611.7711.9511.6511.6549,366
2/22/201611.7811.9011.5211.7962,278
2/19/201611.8311.9011.5711.7160,154
2/18/201611.7911.9011.4411.8272,780
2/17/201611.8311.9311.5311.7783,907
2/16/201611.8612.0511.7511.81120,822
2/12/201611.5911.7110.9811.71109,592
2/11/201611.2511.5911.2311.49147,737
2/10/201611.4911.7611.2711.42137,731
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
  • Showing 1-100 of 1,150 items
  • 1
  • 2
  • 3
  • ...
  • 12
  • >>
Trading Center