Lowland Investment Company Historic Prices

 
     
Date Open High Low Close Volume
Jun 22, 2018 1,547.75 1,575.00 1,540.00 1,575.00 9,895
Jun 21, 2018 1,562.00 1,570.00 1,541.65 1,555.00 18,197
Jun 20, 2018 1,550.00 1,569.80 1,549.50 1,550.00 26,237
Jun 19, 2018 1,549.22 1,555.00 1,530.25 1,547.50 24,675
Jun 18, 2018 1,542.50 1,563.75 1,535.30 1,552.50 16,192
Jun 15, 2018 1,542.50 1,560.00 1,535.00 1,560.00 21,358
Jun 14, 2018 1,535.50 1,556.00 1,535.50 1,550.00 16,342
Jun 13, 2018 1,544.00 1,565.00 1,535.30 1,545.00 20,573
Jun 12, 2018 1,545.95 1,550.95 1,535.00 1,542.50 28,550
Jun 11, 2018 1,540.80 1,547.40 1,530.00 1,535.00 14,240
Jun 8, 2018 1,527.75 1,543.10 1,527.75 1,542.50 23,793
Jun 7, 2018 1,540.00 1,555.00 1,540.00 1,555.00 6,793
Jun 6, 2018 1,533.50 1,545.00 1,525.00 1,535.00 25,573
Jun 5, 2018 1,533.75 1,542.60 1,525.00 1,525.00 7,702
Jun 4, 2018 1,536.00 1,550.00 1,530.00 1,542.50 11,915
Jun 1, 2018 1,528.00 1,534.50 1,528.00 1,535.00 12,427
May 31, 2018 1,545.00 1,545.00 1,525.00 1,525.00 32,019
May 30, 2018 1,526.50 1,538.50 1,525.00 1,525.00 10,167
May 29, 2018 1,530.50 1,545.00 1,510.00 1,535.00 10,633
May 28, 2018 1,545.20 0.00 0.00 1,552.50 0
May 25, 2018 1,545.20 1,562.50 1,545.00 1,552.50 21,272
May 24, 2018 1,555.00 1,570.00 1,545.00 1,545.00 29,350
May 23, 2018 1,552.00 1,558.00 1,545.00 1,555.00 35,026
May 22, 2018 1,572.35 1,575.00 1,555.15 1,565.00 19,035
May 21, 2018 1,561.00 1,582.30 1,560.00 1,572.50 23,917
May 18, 2018 1,571.25 1,580.00 1,549.81 1,562.50 31,712
May 17, 2018 1,552.00 1,580.00 1,550.00 1,572.50 13,635
May 16, 2018 1,565.60 1,565.60 1,550.00 1,560.00 21,377
May 15, 2018 1,549.80 1,560.00 1,546.50 1,560.00 19,347
May 14, 2018 1,564.70 1,565.00 1,540.00 1,557.50 40,611
May 11, 2018 1,564.17 1,567.80 1,560.10 1,565.00 20,990
May 10, 2018 1,558.75 1,570.00 1,550.00 1,565.00 10,596
May 9, 2018 1,545.00 1,560.00 1,542.50 1,555.00 25,942
May 8, 2018 1,525.50 1,545.00 1,525.50 1,540.00 40,895
May 7, 2018 1,540.00 0.00 0.00 1,537.50 0
May 4, 2018 1,540.00 1,545.00 1,525.00 1,537.50 72,792
May 3, 2018 1,542.50 1,549.90 1,534.40 1,540.00 29,197
May 2, 2018 1,520.50 1,550.00 1,520.50 1,552.50 41,593
May 1, 2018 1,527.25 1,536.10 1,520.00 1,530.00 81,207
Apr 30, 2018 1,525.00 1,536.10 1,520.00 1,520.00 24,840
Apr 27, 2018 1,517.50 1,527.00 1,506.75 1,525.00 9,455
Apr 26, 2018 1,522.20 1,530.00 1,500.00 1,525.00 13,789
Apr 25, 2018 1,528.55 1,528.55 1,502.20 1,525.00 6,801
Apr 24, 2018 1,520.00 1,525.00 1,495.75 1,517.50 162,815
Apr 23, 2018 1,510.00 1,527.25 1,495.00 1,505.00 21,391
Apr 20, 2018 1,505.90 1,525.00 1,495.00 1,525.00 79,521
Apr 19, 2018 1,497.50 1,510.00 1,485.00 1,510.00 28,379
Apr 18, 2018 1,492.70 1,510.00 1,485.00 1,490.00 49,238
Apr 17, 2018 1,490.00 1,493.50 1,465.00 1,475.00 28,594
Apr 16, 2018 1,497.20 1,497.20 1,475.00 1,475.00 11,907
Showing 1 to 50 of 261