Historical Stock Prices

LCM 
$9.58
*  
0.02
0.21%
Get LCM Alerts
*Delayed - data as of May 22, 2015  -  Find a broker to begin trading LCM now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-FEB-2015 TO 22-MAY-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
05/22/2015 9.49 9.58 9.49 9.58 70,079
05/21/2015 9.51 9.56 9.5 9.56 20,229
05/20/2015 9.5 9.57 9.46 9.48 23,586
05/19/2015 9.42 9.49 9.42 9.49 44,901
05/18/2015 9.4 9.45 9.4 9.43 29,964
05/15/2015 9.38 9.43 9.37 9.42 44,218
05/14/2015 9.41 9.45 9.4 9.45 80,792
05/13/2015 9.4 9.44 9.39 9.39 51,388
05/12/2015 9.51 9.66 9.51 9.6 63,901
05/11/2015 9.57 9.62 9.57 9.6 24,175
05/08/2015 9.6 9.63 9.6 9.6132 11,548
05/07/2015 9.57 9.57 9.55 9.57 21,358
05/06/2015 9.58 9.58 9.5001 9.54 16,767
05/05/2015 9.59 9.64 9.55 9.55 18,444
05/04/2015 9.6 9.62 9.58 9.59 52,914
05/01/2015 9.62 9.67 9.57 9.6 50,452
04/30/2015 9.66 9.66 9.57 9.62 46,579
04/29/2015 9.71 9.74 9.62 9.64 25,511
04/28/2015 9.69 9.77 9.69 9.75 38,169
04/27/2015 9.69 9.74 9.66 9.69 42,693
04/24/2015 9.74 9.8 9.73 9.74 15,679
04/23/2015 9.74 9.79 9.7052 9.771 45,888
04/22/2015 9.7 9.72 9.65 9.72 42,767
04/21/2015 9.69 9.69 9.62 9.65 46,154
04/20/2015 9.64 9.71 9.64 9.69 20,621
04/17/2015 9.69 9.69 9.6 9.63 34,500
04/16/2015 9.74 9.77 9.69 9.74 33,768
04/15/2015 9.63 9.74 9.62 9.74 35,905
04/14/2015 9.66 9.7 9.59 9.63 48,492
04/13/2015 9.61 9.64 9.52 9.61 81,708
04/10/2015 9.59 9.61 9.56 9.56 78,972
04/09/2015 9.49 9.58 9.4883 9.56 54,370
04/08/2015 9.52 9.532 9.47 9.5 55,614
04/07/2015 9.52 9.54 9.48 9.5 50,424
04/06/2015 9.42 9.55 9.42 9.52 37,627
04/02/2015 9.44 9.48 9.4 9.45 48,191
04/01/2015 9.42 9.43 9.38 9.4 36,354
03/31/2015 9.45 9.47 9.42 9.42 41,584
03/30/2015 9.51 9.51 9.46 9.48 33,896
03/27/2015 9.46 9.47 9.42 9.45 17,833
03/26/2015 9.46 9.55 9.39 9.456 22,213
03/25/2015 9.49 9.51 9.46 9.51 85,761
03/24/2015 9.51 9.51 9.46 9.4899 20,193
03/23/2015 9.51 9.57 9.51 9.53 28,770
03/20/2015 9.51 9.5301 9.48 9.48 22,966
03/19/2015 9.54 9.55 9.49 9.51 11,377
03/18/2015 9.44 9.554 9.43 9.54 34,930
03/17/2015 9.48 9.5 9.42 9.48 36,546
03/16/2015 9.37 9.5 9.35 9.5 100,057
03/13/2015 9.34 9.36 9.27 9.33 20,514
03/12/2015 9.33 9.4 9.27 9.39 23,284
03/11/2015 9.24 9.31 9.24 9.28 20,110
03/10/2015 9.26 9.322 9.25 9.27 41,916
03/09/2015 9.33 9.37 9.27 9.34 30,160
03/06/2015 9.39 9.39 9.26 9.26 44,750
03/05/2015 9.37 9.44 9.37 9.38 18,623
03/04/2015 9.36 9.39 9.32 9.3701 47,497
03/03/2015 9.43 9.4399 9.38 9.4399 30,557
03/02/2015 9.38 9.45 9.38 9.43 47,453
02/27/2015 9.38 9.44 9.3549 9.3899 30,310
02/26/2015 9.38 9.38 9.31 9.36 27,492
02/25/2015 9.35 9.4 9.35 9.35 30,372
02/24/2015 9.34 9.35 9.28 9.34 35,281
02/23/2015 9.29 9.32 9.28 9.296 24,857
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?