Lighthouse Group Historic Prices

 
     
Date Open High Low Close Volume
Apr 19, 2019 0.00 0.00 0.00 33.00 122,700
Apr 18, 2019 0.00 0.00 0.00 33.00 122,700
Apr 17, 2019 33.00 33.00 32.56 33.00 73,383
Apr 16, 2019 32.52 33.00 32.52 33.00 76,597
Apr 15, 2019 32.60 33.00 32.00 33.00 120,610
Apr 12, 2019 33.00 33.00 32.47 32.50 201,853
Apr 11, 2019 33.00 33.00 32.47 32.50 181,028
Apr 10, 2019 32.48 33.00 32.46 32.50 128,827
Apr 9, 2019 32.41 33.15 32.41 33.00 205,246
Apr 8, 2019 33.15 33.15 32.23 33.00 288,023
Apr 5, 2019 32.35 33.20 32.20 33.00 729,202
Apr 4, 2019 32.40 33.50 32.30 33.00 850,054
Apr 3, 2019 31.80 33.38 31.80 32.80 4,868,127
Apr 2, 2019 26.75 26.75 26.75 26.50 1,375
Apr 1, 2019 26.30 26.30 26.30 26.50 9,000
Mar 29, 2019 26.30 27.00 26.30 26.50 17,335
Mar 28, 2019 26.30 26.75 26.30 26.50 78,411
Mar 27, 2019 26.40 26.75 26.40 26.50 112,686
Mar 26, 2019 26.40 26.40 26.40 26.50 13,672
Mar 25, 2019 26.25 27.00 26.25 26.50 105,487
Mar 22, 2019 26.99 26.99 26.18 26.50 11,682
Mar 21, 2019 26.99 26.99 26.11 26.30 45,387
Mar 20, 2019 26.80 26.95 25.50 26.30 432,544
Mar 19, 2019 26.95 26.95 26.85 26.00 50,860
Mar 18, 2019 27.00 27.00 26.20 26.50 54,515
Mar 15, 2019 25.75 27.00 25.51 26.50 115,777
Mar 14, 2019 25.30 26.12 25.30 25.70 121,564
Mar 13, 2019 24.85 26.00 24.85 25.60 62,652
Mar 12, 2019 24.99 25.40 24.80 24.90 28,583
Mar 11, 2019 25.00 25.00 24.41 24.70 47,555
Mar 8, 2019 23.50 25.00 23.50 24.50 231,156
Mar 7, 2019 24.00 24.00 23.46 23.60 18,493
Mar 6, 2019 22.72 24.00 22.61 23.70 186,043
Mar 5, 2019 23.00 23.68 22.61 23.20 107,087
Mar 4, 2019 24.85 24.99 22.13 22.70 329,818
Mar 1, 2019 24.40 24.70 24.00 24.40 583,477
Feb 28, 2019 24.99 25.00 24.41 24.70 51,765
Feb 27, 2019 26.35 26.35 24.20 24.80 485,628
Feb 26, 2019 27.00 27.00 24.18 25.90 1,044,358
Feb 25, 2019 27.03 27.03 27.00 26.60 358,121
Feb 22, 2019 27.20 27.20 27.00 27.10 69,539
Feb 21, 2019 27.01 27.25 27.01 27.30 22,755
Feb 20, 2019 27.30 27.30 27.25 27.30 114,873
Feb 19, 2019 27.00 27.00 26.60 27.30 236,709
Feb 18, 2019 25.80 26.60 25.65 26.90 226,778
Feb 15, 2019 25.60 25.76 25.60 25.60 10,539
Feb 14, 2019 25.48 25.60 25.48 25.40 9,973
Feb 13, 2019 25.80 25.80 25.60 25.60 4,099
Feb 12, 2019 26.22 26.22 25.60 25.70 61,873
Feb 11, 2019 25.92 25.92 25.80 26.40 64,169
Showing 1 to 50 of 260