$16.54 -0.29 (%) Lumos Networks Corp - NASDAQ

Nov. 28, 2014 | 01:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LMOS historical data

Date Open High Low Close Volume
11/26/201416.4016.9416.2916.83120,716
11/25/201416.4616.5016.2316.34120,212
11/24/201416.2616.5116.2616.40119,701
11/21/201416.3516.4915.8216.23107,530
11/20/201416.0016.1215.9016.0768,985
11/19/201416.3916.3916.0316.05120,282
11/18/201416.3216.5216.2816.36104,573
11/17/201416.8216.8216.1616.45103,724
11/14/201416.8616.9516.4716.78111,882
11/13/201416.7517.1816.4216.79208,304
11/12/201416.3616.9516.3616.77194,869
11/11/201415.9816.5315.8016.44195,652
11/10/201416.1216.1615.6315.86258,384
11/7/201417.1217.1215.6916.02182,954
11/6/201416.2416.3415.9416.21138,365
11/5/201416.4816.6316.1316.2489,401
11/4/201416.7216.9216.2116.45198,857
11/3/201417.2717.3516.6716.76109,232
10/31/201417.3917.4717.1417.20162,031
10/30/201416.7017.3416.5717.04112,997
10/29/201416.8016.8916.3816.73151,265
10/28/201416.4716.8716.3916.75135,919
10/27/201416.4616.6016.1816.4364,142
10/24/201416.3116.6916.1116.51119,407
10/23/201416.4116.7516.2216.27151,363
10/22/201416.5516.6915.9316.22126,193
10/21/201416.4616.7416.4616.60100,653
10/20/201416.3716.6216.1516.4297,778
10/17/201416.5116.6316.0816.51225,114
10/16/201414.9217.0014.8216.30923,092
10/15/201414.8415.0614.5714.99121,424
10/14/201414.9915.4314.8515.00190,583
10/13/201415.1415.2014.7014.89156,930
10/10/201415.3315.7215.1515.18115,842
10/9/201415.9416.0115.3015.41104,182
10/8/201415.2515.9615.1815.94102,593
10/7/201415.3015.4215.0215.32153,776
10/6/201416.1216.1415.2915.29170,964
10/3/201416.6216.8816.1216.14135,885
10/2/201416.2116.8516.0216.55216,838
10/1/201416.2116.6016.0016.15205,406
9/30/201415.4616.9315.4516.25393,998
9/29/201414.1215.5514.0015.35635,757
9/26/201414.3114.4714.1714.2836,268
9/25/201414.4714.5014.2814.3150,101
9/24/201414.2114.5514.2114.4635,425
9/23/201414.2314.4714.1514.1884,649
9/22/201414.4014.5214.2314.3055,086
9/19/201414.7214.8314.4214.44111,207
9/18/201414.5314.7714.4314.6942,533
9/17/201414.4714.8614.3814.43116,990
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
  • Showing 1-100 of 774 items
  • 1
  • 2
  • 3
  • ...
  • 8
  • >>
Trading Center