$14.45 -0.09 (%) Lumos Networks Corp - NASDAQ

Sep. 29, 2016 | 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
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
7/18/201612.4812.4812.2012.3266,858
7/15/201612.3712.5512.2812.49163,473
7/14/201612.7612.8012.2012.29149,917
7/13/201612.6012.7712.4812.71216,759
7/12/201612.5912.8712.4812.51144,150
7/11/201612.6412.6412.4512.55109,449
7/8/201612.5112.5812.4512.5673,485
7/7/201612.4812.6012.3812.45148,669
7/6/201612.4012.5212.2812.4989,090
7/5/201612.4412.4912.2212.4285,529
7/1/201612.0812.5012.0012.47206,767
6/30/201611.6812.1611.5912.10241,788
6/29/201611.1011.6311.1011.6066,124
6/28/201610.9711.1010.6710.97240,011
6/27/201611.2511.2510.8010.89112,653
6/24/201611.0211.4211.0011.37646,831
6/23/201611.2411.3811.0411.3850,770
6/22/201611.2211.3611.1311.1948,505
6/21/201611.2311.3411.1511.3131,398
6/20/201611.3511.4811.2211.3155,242
6/17/201611.5211.5211.1811.27175,575
6/16/201611.3311.5311.1811.4861,715
6/15/201611.1711.5011.1111.38109,726
6/14/201611.2611.4711.1311.1799,550
6/13/201611.6611.6611.2711.3376,490
6/10/201611.4911.8011.4711.6849,926
6/9/201611.6711.7811.5511.65136,856
6/8/201611.7512.0111.6111.74295,563
6/7/201611.7111.8111.6911.7892,554
6/6/201611.8112.0011.6511.70121,184
6/3/201612.1412.2511.8111.8177,981
6/2/201612.1912.2912.0612.1766,374
6/1/201612.9112.9112.2012.28145,977
5/31/201613.0413.1212.8312.87237,096
5/27/201613.0413.2212.8713.0564,394
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
  • Showing 1-100 of 1,236 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center