LCG-Longbow Inv Historic Prices

 
     
Date Open High Low Close Volume
Mar 18, 2019 99.37 99.80 99.00 99.10 196,687
Mar 15, 2019 99.20 99.80 98.80 98.80 87,588
Mar 14, 2019 99.20 99.20 98.84 99.00 33,641
Mar 13, 2019 99.16 99.80 98.80 99.80 94,002
Mar 12, 2019 99.20 99.40 99.20 99.40 31,885
Mar 11, 2019 99.68 100.00 99.20 99.40 144,557
Mar 8, 2019 99.30 99.80 98.38 99.30 140,551
Mar 7, 2019 99.35 99.40 99.00 99.10 118,430
Mar 6, 2019 98.97 99.27 98.88 99.20 12,335
Mar 5, 2019 99.26 99.27 98.88 99.20 134,889
Mar 4, 2019 99.26 99.26 99.26 99.20 3,003
Mar 1, 2019 99.60 99.60 99.60 99.60 1
Feb 28, 2019 98.96 99.27 98.86 99.20 114,117
Feb 27, 2019 99.27 99.30 98.80 99.20 140,580
Feb 26, 2019 99.27 99.60 98.86 99.20 30,501
Feb 25, 2019 99.00 99.60 99.00 99.30 61,102
Feb 22, 2019 98.86 99.80 98.80 99.20 91,097
Feb 21, 2019 0.00 0.00 0.00 99.20 0
Feb 20, 2019 99.29 99.29 99.29 99.20 3,516
Feb 19, 2019 99.29 99.29 98.80 99.20 8,110
Feb 18, 2019 98.84 99.30 98.84 99.20 100,975
Feb 15, 2019 99.31 99.31 98.85 99.20 105,297
Feb 14, 2019 99.31 99.31 98.80 99.20 2,060,260
Feb 13, 2019 99.45 99.45 98.80 98.80 257,983
Feb 12, 2019 99.25 99.46 98.85 99.30 67,910
Feb 11, 2019 98.93 99.36 98.81 99.50 133,569
Feb 8, 2019 99.59 99.59 98.80 98.80 25,248
Feb 7, 2019 99.40 99.40 99.40 99.40 153,509
Feb 6, 2019 98.80 100.00 98.80 98.80 437,590
Feb 5, 2019 100.50 100.50 99.92 99.40 40,520
Feb 4, 2019 99.41 99.92 98.97 99.65 35,005
Feb 1, 2019 99.07 99.92 99.07 99.40 16,360
Jan 31, 2019 98.80 100.50 98.80 98.80 40,813
Jan 30, 2019 99.07 99.92 98.80 98.80 37,165
Jan 29, 2019 99.92 99.92 99.07 99.65 14,137
Jan 28, 2019 99.65 99.93 98.80 98.80 34,249
Jan 25, 2019 99.97 99.97 98.80 99.40 37,890
Jan 24, 2019 99.41 100.50 98.97 99.65 70,203
Jan 23, 2019 99.97 99.97 99.97 99.65 21,750
Jan 22, 2019 99.94 99.97 99.22 99.40 22,890
Jan 21, 2019 99.94 100.50 99.94 100.50 19,593
Jan 18, 2019 99.23 100.00 99.23 100.00 52,818
Jan 17, 2019 99.47 99.60 98.80 99.40 7,970
Jan 16, 2019 99.36 99.36 98.90 99.10 16,029
Jan 15, 2019 98.89 99.36 98.75 99.10 41,236
Jan 14, 2019 98.86 99.36 98.86 99.10 181,177
Jan 11, 2019 99.36 99.80 98.40 99.00 94,435
Jan 10, 2019 99.36 99.80 99.23 99.80 13,987
Jan 9, 2019 99.80 99.80 99.13 99.00 69,549
Jan 8, 2019 98.89 100.00 98.88 99.40 307,816
Showing 1 to 50 of 261