Lumos Networks Corp $14.51

down -0.16


16/9/2014 05:03 PM  |  NASDAQ : LMOS  
Industries : Telecommunications / Diversified Communication Services
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMOS historical data

Date Open High Low Close Volume
9/16/201414.6214.6214.4514.5185,486
9/15/201415.0015.0014.6314.6745,155
9/12/201414.7815.0014.5615.00364,628
9/11/201414.4514.9214.3714.74123,485
9/10/201414.5914.6314.4614.5049,610
9/9/201414.6914.8214.5014.63100,323
9/8/201414.8514.9214.6614.8677,190
9/5/201414.5114.8414.5114.8359,999
9/4/201414.6014.7514.5414.5939,126
9/3/201414.6714.8014.5514.5965,114
9/2/201414.7214.7914.5314.5852,560
8/29/201414.6114.7014.5014.6343,869
8/28/201414.7614.7614.5714.6229,759
8/27/201414.8214.9014.7514.8430,458
8/26/201414.8015.0014.7214.8348,484
8/25/201415.0015.0214.7814.7928,477
8/22/201414.8715.5314.7314.9633,478
8/21/201414.8914.9714.7014.9059,014
8/20/201414.8215.0014.7014.9135,701
8/19/201415.0015.0014.7614.8649,803
8/18/201415.0015.0514.7815.0066,130
8/15/201415.0915.0914.6214.9976,601
8/14/201414.8515.0514.7814.9356,335
8/13/201414.9515.4314.6914.90171,094
8/12/201415.1715.3614.7314.85100,249
8/11/201414.7915.5214.7915.25118,407
8/8/201414.5514.9914.1014.7097,771
8/7/201415.0615.5414.3914.56106,307
8/6/201414.9715.1114.7715.0191,108
8/5/201414.9415.0614.7514.9860,024
8/4/201415.2315.2314.8415.0186,709
8/1/201415.3415.5314.8515.16156,795
7/31/201415.1315.5414.9015.34112,029
7/30/201415.4715.4715.0815.3449,855
7/29/201415.3015.9015.0315.30204,192
7/28/201414.9614.9914.5314.73116,042
7/25/201415.3215.4814.8514.8860,617
7/24/201415.2615.5315.2515.4198,399
7/23/201415.3615.4415.0815.1873,473
7/22/201415.1515.5115.1515.37122,881
7/21/201414.9615.1714.7615.0763,828
7/18/201414.5615.0914.5615.0195,290
7/17/201414.6514.9614.5114.5874,967
7/16/201414.7714.9514.3914.6886,059
7/15/201415.0015.2014.6814.7469,152
7/14/201414.5615.1214.5414.98117,057
7/11/201414.5114.5314.2614.4556,381
7/10/201414.0114.6914.0114.53112,296
7/9/201414.0914.4513.9814.3093,102
7/8/201414.2314.3513.9014.07101,524
7/7/201414.5114.5114.1214.23104,253
7/3/201414.3014.5914.0814.5743,125
7/2/201414.4514.5714.1014.2582,664
7/1/201414.5014.6514.3314.4796,321
6/30/201413.9314.5013.8614.47125,883
6/27/201414.2614.5113.7814.01492,187
6/26/201414.2714.3914.1414.3768,640
6/25/201414.3314.4414.1614.4459,705
6/24/201414.5314.6514.3214.44101,821
6/23/201414.7214.9314.3614.5967,493
6/20/201414.6214.8514.6114.76125,134
6/19/201414.6614.8014.3314.5364,444
6/18/201414.3114.7314.2614.5964,517
6/17/201414.2514.7014.2514.4079,155
6/16/201414.2714.4514.1914.3187,214
6/13/201414.2214.6113.9114.34100,670
6/12/201413.8214.2213.6314.19613,105
6/11/201413.9613.9813.6113.81129,371
6/10/201413.9014.1313.8613.96161,272
6/9/201414.0914.3113.9814.11104,020
6/6/201414.1414.2013.8114.08124,698
6/5/201414.1014.2113.5714.14131,975
6/4/201414.1514.2913.9114.03118,905
6/3/201414.4314.7114.2214.29123,389
6/2/201415.1015.1414.5214.64138,519
5/30/201414.9315.1314.3415.08294,004
5/29/201415.0515.0514.7214.88107,951
5/28/201415.0615.3314.8815.01136,271
5/27/201415.3115.4315.0215.05193,903
5/23/201414.6115.3314.6115.16222,437
5/22/201414.3714.6714.2314.5781,311
5/21/201414.2314.4414.1314.2784,852
5/20/201414.4214.4213.9314.12146,384
5/19/201414.1114.5013.9214.47103,437
5/16/201413.6314.2213.6214.2083,926
5/15/201413.7313.8513.5413.63122,736
5/14/201414.0414.2113.6813.8596,084
5/13/201414.0014.2713.7614.10195,065
5/12/201414.0414.1013.8513.99182,300
5/9/201413.9314.0613.8513.97294,125
5/8/201414.4114.8413.9614.02347,326
5/7/201413.9214.7513.2414.56263,279
5/6/201414.2014.2013.7413.82162,686
5/5/201413.6814.3613.5414.30283,362
5/2/201413.4813.9413.4313.73145,699
5/1/201413.2213.6112.9713.42144,909
4/30/201412.7513.2712.7013.2199,572
4/29/201412.9212.9212.5812.7587,674
4/28/201412.7113.0212.6912.8696,700
4/25/201413.0013.0012.5012.6493,478
Trading Center