LCG-Longbow Inv Historic Prices

 
     
Date Open High Low Close Volume
Jul 19, 2019 98.54 99.00 98.54 99.00 200,826
Jul 18, 2019 100.00 100.00 98.54 99.00 44,012
Jul 17, 2019 98.54 98.96 97.50 98.75 10,377
Jul 16, 2019 98.18 98.70 98.18 98.50 31,390
Jul 15, 2019 98.54 98.98 98.54 99.00 70,585
Jul 12, 2019 0.00 98.98 0.00 99.00 85,000
Jul 11, 2019 98.00 99.30 98.00 99.00 29,807
Jul 10, 2019 100.67 101.00 100.26 100.50 42,616
Jul 9, 2019 100.25 100.89 100.25 100.50 55,306
Jul 8, 2019 99.50 99.50 99.50 100.00 6,500
Jul 5, 2019 99.46 100.39 99.46 100.00 152,289
Jul 4, 2019 99.46 101.00 99.00 100.00 35,860
Jul 3, 2019 100.39 100.39 99.00 100.00 68,846
Jul 2, 2019 100.40 100.40 99.40 100.00 54,150
Jul 1, 2019 99.80 99.80 99.79 100.25 3,082
Jun 28, 2019 100.20 101.00 99.00 101.00 59,383
Jun 27, 2019 99.32 101.00 99.00 101.00 59,192
Jun 26, 2019 99.40 99.40 99.38 100.00 87,920
Jun 25, 2019 101.00 101.00 99.40 100.00 34,361
Jun 24, 2019 100.40 100.40 99.50 99.50 1,976
Jun 21, 2019 98.74 100.60 98.74 100.00 92,391
Jun 20, 2019 98.73 99.50 98.00 99.00 24,395
Jun 19, 2019 99.70 99.70 98.50 99.00 100,909
Jun 18, 2019 99.00 99.76 98.79 99.25 173,957
Jun 17, 2019 99.70 101.00 99.00 99.00 79,971
Jun 14, 2019 100.00 100.68 99.70 100.25 39,675
Jun 13, 2019 100.68 101.00 100.68 101.00 10,070
Jun 12, 2019 99.70 100.68 99.00 100.00 69,000
Jun 11, 2019 99.68 100.68 99.68 100.00 38,320
Jun 10, 2019 99.64 100.34 99.64 100.00 86,612
Jun 7, 2019 98.75 99.50 98.75 99.25 166,543
Jun 6, 2019 96.65 98.61 96.65 98.25 96,317
Jun 5, 2019 97.50 97.50 97.50 97.75 19,374
Jun 4, 2019 97.34 97.34 96.50 97.50 51,186
Jun 3, 2019 96.50 97.50 96.50 97.25 129,129
May 31, 2019 97.00 97.50 96.50 96.50 147,331
May 30, 2019 99.10 99.10 97.50 97.75 232,647
May 29, 2019 99.00 99.00 98.00 99.00 70,214
May 28, 2019 99.00 101.00 99.00 100.00 57,870
May 27, 2019 100.14 0.00 0.00 100.00 0
May 24, 2019 100.14 100.14 99.00 100.00 30,222
May 23, 2019 99.00 100.15 99.00 100.00 2,991,350
May 22, 2019 99.65 100.37 99.65 100.25 112,709
May 21, 2019 100.37 100.84 99.50 100.00 67,670
May 20, 2019 101.00 101.00 99.18 100.00 117,805
May 17, 2019 99.00 101.00 99.00 100.00 167,578
May 16, 2019 100.09 100.09 99.64 100.00 116,915
May 15, 2019 100.08 100.09 100.08 100.50 12,000
May 14, 2019 100.00 100.62 100.00 100.50 95,810
May 13, 2019 100.08 100.64 100.00 100.50 72,668
Showing 1 to 50 of 260