$14.77 0.00 (%) Lumos Networks Corp - NASDAQ

Dec. 7, 2016 | 04:00 PM

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
12/7/201614.5814.8214.5214.7758,606
12/6/201614.7814.8114.4814.5867,908
12/5/201614.4314.7014.2314.6972,800
12/2/201614.3614.6014.3014.3367,567
12/1/201614.4814.7414.3714.4179,908
11/30/201614.8214.8214.4414.54168,077
11/29/201614.8014.8514.5614.71140,705
11/28/201614.7014.8014.5914.7370,149
11/25/201614.7514.8214.6414.7633,226
11/23/201614.8514.8514.4214.7567,670
11/22/201614.3914.7214.3314.57105,545
11/21/201614.2514.3914.0814.34120,398
11/18/201614.1714.4614.0214.33131,261
11/17/201614.3814.5014.2414.25125,863
11/16/201614.1614.6514.1514.35110,953
11/15/201614.4414.5914.1014.28137,108
11/14/201614.7514.7714.1914.5778,374
11/11/201614.6714.7514.5714.74148,272
11/10/201614.8314.8313.6114.5896,931
11/9/201614.5714.7114.2214.66180,613
11/8/201613.9214.1913.6914.1575,549
11/7/201613.8313.9613.5713.9245,985
11/4/201613.5313.8713.5313.5839,870
11/3/201613.7014.0113.4313.4472,491
11/2/201613.6113.9713.2513.72142,800
11/1/201614.1114.2413.8514.0061,316
10/31/201614.0214.3214.0214.2156,642
10/28/201614.2314.8113.9514.06107,005
10/27/201614.0614.4013.9314.16107,819
10/26/201613.8614.1513.8613.9846,556
10/25/201614.1814.2613.9413.9787,870
10/24/201614.4014.4914.1614.1941,220
10/21/201614.2014.3913.9614.2835,653
10/20/201614.0714.4513.8014.39122,958
10/19/201614.1014.1213.9314.06234,984
10/18/201614.1114.3014.0514.0776,260
10/17/201614.0314.3213.9514.1353,924
10/14/201614.3514.4214.0114.1036,138
10/13/201614.1914.2213.9714.1250,392
10/12/201614.3914.5413.3114.2273,215
10/11/201614.3114.4714.1614.3167,216
10/10/201614.2014.4213.9714.3946,720
10/7/201614.0414.2313.9814.1124,013
10/6/201614.2014.2714.0114.2132,509
10/5/201614.7114.7114.0214.1546,012
10/4/201614.4014.6114.0114.2653,924
10/3/201613.8914.4313.8914.4283,828
9/30/201614.4614.5213.9914.0095,131
9/29/201614.4714.5714.3914.4583,063
9/28/201614.5814.6114.4414.5475,010
9/27/201614.3314.6014.3314.5394,476
9/26/201614.1414.4114.0314.31123,663
9/23/201614.0614.3113.8114.2689,531
9/22/201613.9514.1613.6514.1593,662
9/21/201613.7614.0013.7213.9679,837
9/20/201614.0914.1713.6513.7260,200
9/19/201613.9614.0213.8413.98122,399
9/16/201613.7814.0013.5713.96167,127
9/15/201613.8313.8813.5513.7766,286
9/14/201613.6213.7313.4913.5187,090
9/13/201613.7613.7713.4213.6171,255
9/12/201613.7513.9113.6813.8958,407
9/9/201613.6013.8413.5813.75150,111
9/8/201613.8213.8513.6113.76143,236
9/7/201613.7313.8813.6513.8591,847
9/6/201613.8813.9913.7013.7671,421
9/2/201613.9514.0013.7813.9250,467
9/1/201613.6713.9113.6013.8781,293
8/31/201613.9014.0613.6813.7599,652
8/30/201613.8314.0613.8313.9640,946
8/29/201613.9314.2013.7713.89100,105
8/26/201613.9814.1913.9113.9984,529
8/25/201613.7114.1413.6613.99114,131
8/24/201613.6913.9213.6413.7096,553
8/23/201613.7313.8913.4813.75105,963
8/22/201613.4513.7513.2813.6099,570
8/19/201613.3413.4613.2313.4388,634
8/18/201613.2613.4913.2513.3550,426
8/17/201613.2413.3113.0513.2657,885
8/16/201613.5113.6013.1813.2793,495
8/15/201613.3513.6113.0113.53152,871
8/12/201613.3613.6313.3113.34131,862
8/11/201612.9813.4012.9113.31177,035
8/10/201612.9112.9812.7412.81111,042
8/9/201612.7312.9212.5612.81175,883
8/8/201612.7312.9212.6312.77101,151
8/5/201613.0013.0012.4812.72239,535
8/4/201612.0513.0011.4812.94427,676
8/3/201611.9112.0811.3211.74131,716
8/2/201611.4711.4710.8810.94128,295
8/1/201611.6411.6411.4011.4453,867
7/29/201611.3411.7911.1811.70187,014
7/28/201611.4011.5911.3211.37101,598
7/27/201611.5311.6411.2911.3492,189
7/26/201611.5311.8411.4011.47207,389
7/25/201611.8211.9011.5111.5544,565
7/22/201611.8811.9011.7311.7771,173
7/21/201612.1012.1111.8311.8796,191
7/20/201612.2412.3612.1212.1240,258
7/19/201612.2812.4312.1812.2077,481
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center