$15.40 +0.08 (%) Lumos Networks Corp - NASDAQ

Apr. 24, 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
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
3/11/201517.2117.7017.0217.1085,382
3/10/201517.2617.3317.1417.2276,799
3/9/201517.6617.9917.3117.38205,562
3/6/201517.8018.2017.4317.54126,273
3/5/201517.4018.3117.0617.80300,425
3/4/201517.7917.9217.5617.8080,721
3/3/201517.8018.1517.7117.9384,233
3/2/201517.2818.0317.2817.91136,346
2/27/201517.8317.8317.2017.22181,348
2/26/201517.9018.0517.7517.8432,081
2/25/201518.0018.0517.7717.9936,200
2/24/201517.8718.2417.7518.0885,520
2/23/201517.9618.0217.6818.0087,017
2/20/201518.0318.1017.7718.0442,979
2/19/201517.9418.0517.7417.9995,240
2/18/201517.9018.1517.8718.0195,320
2/17/201518.0518.2417.9017.9966,749
2/13/201518.0718.4817.8317.9898,362
2/12/201518.0118.4817.6118.12139,739
2/11/201517.8818.4617.0717.9363,612
2/10/201518.1618.4117.8517.95174,384
2/9/201518.1818.2917.7517.9887,666
2/6/201518.1418.4818.0018.29163,479
2/5/201518.0218.1917.8618.09103,827
2/4/201517.7318.5717.7318.02246,155
2/3/201517.0118.1117.0017.86367,133
2/2/201517.0217.5916.5616.97375,812
1/30/201516.5817.1416.0116.0399,812
1/29/201516.7916.8216.5016.75114,191
1/28/201517.1517.5016.6516.71115,870
1/27/201516.7517.4216.6717.17145,669
1/26/201517.1117.4016.8317.06141,465
1/23/201517.1917.4016.7017.19119,832
1/22/201516.6017.3616.4517.26187,818
1/21/201516.0216.6115.9016.5479,462
1/20/201516.0416.2815.7516.1449,036
1/16/201515.8016.3615.8016.0690,445
1/15/201516.0516.1815.7515.8872,788
1/14/201516.0016.4215.9416.0564,126
1/13/201516.2816.5315.7816.3786,710
1/12/201516.2816.3616.0016.1950,406
1/9/201516.2916.4116.0816.2767,757
1/8/201516.5916.6316.1816.3171,210
1/7/201516.2416.4715.9116.4388,592
1/6/201516.5316.7016.0616.1777,828
1/5/201516.7116.9216.5116.5699,331
1/2/201516.9217.1216.5316.8557,762
12/31/201416.7516.9916.5616.82137,465
12/30/201416.3816.8916.3816.7355,012
12/29/201417.2217.2416.6116.7781,697
12/26/201417.0417.4816.9917.1964,892
12/24/201417.1617.1717.0117.0237,569
12/23/201417.3717.4916.9917.1754,844
12/22/201417.1317.3816.8317.2893,272
12/19/201417.4817.4816.9817.14467,219
12/18/201416.5417.7316.3217.47235,692
12/17/201416.1316.4815.9316.27147,184
12/16/201416.2016.5715.9216.15110,470
12/15/201416.1116.2715.7616.2272,249
12/12/201415.9316.2415.9015.9581,491
12/11/201416.0016.4815.8316.17103,478
12/10/201415.9616.2815.8515.9494,755
12/9/201416.0116.4715.8516.07203,243
12/8/201416.6816.8716.3016.3364,649
12/5/201416.5416.9316.5416.6742,231
12/4/201416.6616.7616.5116.5568,849
12/3/201416.5816.9516.2516.7172,382
12/2/201416.5016.8016.4516.5975,079
12/1/201416.5117.1416.4216.47130,500
  • Showing 1-100 of 875 items
  • 1
  • 2
  • 3
  • ...
  • 9
  • >>
Trading Center