LINGE AG ADR $19.75

up +0.14


21/5/2013 12:21 PM  |  OTC : LNEGY  |  Industries :
Type:

LNEGY historical data

Date Open High Low Close Volume
5/20/2013 19.52 19.63 19.46 19.61 200
5/17/2013 19.45 19.67 19.45 19.65 150
5/16/2013 19.60 19.81 19.60 19.66 668
5/15/2013 19.41 19.56 19.39 19.56 278
5/14/2013 19.58 19.74 19.58 19.73 315
5/13/2013 19.62 19.78 19.62 19.75 443
5/10/2013 19.40 19.49 19.32 19.49 139
5/9/2013 19.46 19.49 19.27 19.36 477
5/8/2013 19.46 19.57 19.42 19.57 904
5/7/2013 19.40 19.50 19.32 19.48 757
5/6/2013 19.39 19.43 19.16 19.28 611
5/3/2013 18.72 19.24 18.72 19.00 693
5/2/2013 18.62 18.75 18.54 18.66 752
5/1/2013 18.93 19.06 18.91 18.94 455
4/30/2013 18.76 19.05 18.76 19.05 676
4/29/2013 18.45 18.75 18.45 18.73 301
4/26/2013 18.41 18.47 18.35 18.46 708
4/25/2013 18.48 18.48 18.35 18.37 1515
4/24/2013 18.35 18.53 18.26 18.46 522
4/23/2013 18.22 18.40 18.22 18.34 14357
4/22/2013 18.24 18.31 18.17 18.31 831
4/19/2013 18.28 18.36 18.19 18.21 1659
4/18/2013 18.32 18.32 18.09 18.23 2009
4/17/2013 18.46 18.47 18.32 18.34 404
4/16/2013 18.79 18.91 18.74 18.87 290
4/15/2013 18.73 18.76 18.57 18.62 252
4/12/2013 18.81 18.85 18.74 18.81 147
4/11/2013 18.86 19.04 18.85 18.91 548
4/10/2013 18.46 18.68 18.46 18.60 174
4/9/2013 18.44 18.49 18.27 18.45 304
4/8/2013 18.24 18.27 18.16 18.25 240
4/5/2013 18.39 18.58 18.39 18.49 3799
4/4/2013 18.51 18.76 18.47 18.75 1874
4/3/2013 18.76 18.85 18.69 18.78 1335
4/2/2013 18.82 18.88 18.74 18.86 538
4/1/2013 18.51 18.71 18.51 18.68 216
3/28/2013 18.58 18.70 18.53 18.68 356
3/27/2013 18.29 18.45 18.24 18.42 169
3/26/2013 18.71 18.71 18.62 18.67 235
3/25/2013 18.61 18.71 18.44 18.58 237
3/22/2013 18.58 18.69 18.58 18.61 168
3/21/2013 18.64 18.78 18.59 18.75 1926
3/20/2013 19.00 19.05 18.92 18.96 3625
3/19/2013 18.86 18.94 18.67 18.82 3044
3/18/2013 18.75 19.06 18.72 18.90 90
3/15/2013 19.13 19.13 18.96 19.03 187
3/14/2013 18.85 19.06 18.85 19.06 175
3/13/2013 18.74 18.87 18.74 18.85 132
3/12/2013 18.77 18.87 18.74 18.79 223
3/11/2013 18.37 18.61 18.37 18.61 262
3/8/2013 18.33 18.33 18.12 18.27 232
3/7/2013 18.28 18.35 18.10 18.29 217
3/6/2013 18.38 18.41 18.17 18.27 762
3/5/2013 18.29 18.33 18.23 18.32 261
3/4/2013 17.92 18.07 17.92 18.05 190
3/1/2013 17.82 18.01 17.81 18.01 249
2/28/2013 18.12 18.24 18.11 18.15 290
2/27/2013 17.97 18.15 17.96 18.04 184
2/26/2013 18.01 18.04 17.84 17.94 168
2/25/2013 18.34 18.37 17.81 17.81 197
2/22/2013 17.78 17.98 17.78 17.92 175
2/21/2013 17.72 17.84 17.68 17.73 750
2/20/2013 18.04 18.09 17.87 17.91 112
2/19/2013 17.88 17.93 17.85 17.92 213
2/15/2013 17.63 17.73 17.58 17.70 225
2/14/2013 17.54 17.62 17.49 17.52 3394
2/13/2013 17.76 17.89 17.71 17.80 172
2/12/2013 17.67 17.69 17.58 17.66 126
2/11/2013 17.51 17.62 17.46 17.57 146
2/8/2013 17.46 17.54 17.43 17.47 269
2/7/2013 17.45 17.54 17.29 17.51 244
2/6/2013 17.60 17.71 17.53 17.69 375
2/5/2013 17.86 17.97 17.83 17.92 188
2/4/2013 18.00 18.03 17.84 17.97 500
2/1/2013 18.50 18.62 18.41 18.51 290
1/31/2013 18.25 18.31 18.15 18.21 406
1/30/2013 18.31 18.31 18.16 18.22 170
1/29/2013 18.40 18.48 18.33 18.35 403
1/28/2013 18.36 18.36 18.16 18.21 379
1/25/2013 18.39 18.53 18.31 18.53 186
1/24/2013 17.87 18.11 17.87 18.00 153
1/23/2013 17.91 17.91 17.76 17.85 221
1/22/2013 17.58 17.62 17.52 17.61 667
1/18/2013 17.60 17.71 17.58 17.67 222
1/17/2013 17.70 17.81 17.63 17.80 311
1/16/2013 17.33 17.47 17.33 17.47 373
1/15/2013 17.26 17.34 17.21 17.28 320
1/14/2013 17.36 17.48 17.31 17.47 179
1/11/2013 17.12 17.20 17.07 17.10 565
1/10/2013 17.32 17.32 17.16 17.29 304
1/9/2013 17.18 17.20 17.03 17.15 301
1/8/2013 17.23 17.36 17.15 17.36 373
1/7/2013 17.25 17.45 17.21 17.33 517
1/4/2013 17.30 17.42 17.21 17.39 267
1/3/2013 17.15 17.30 17.10 17.15 5381
1/2/2013 17.57 17.57 17.31 17.43 1386
12/31/2012 17.44 17.69 17.33 17.69 366
12/28/2012 17.41 17.45 17.24 17.30 227
12/27/2012 17.55 17.59 17.39 17.48 384
12/26/2012 17.26 17.64 17.26 17.53 447
Marketplace
Trading Center