Historical Stock Prices

LCM 
$9.3899
*  
0.0299
0.32%
Get LCM Alerts
*Delayed - data as of Feb. 27, 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: 1 Year, From 27-FEB-2014 TO 27-FEB-2015

Date Open High Low Close / Last Volume
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
02/20/2015 9.22 9.3 9.19 9.2699 49,741
02/19/2015 9.24 9.2599 9.21 9.2248 46,677
02/18/2015 9.22 9.24 9.19 9.23 65,721
02/17/2015 9.19 9.23 9.18 9.2 50,270
02/13/2015 9.22 9.22 9.19 9.2199 9,040
02/12/2015 9.18 9.2 9.13 9.2 36,443
02/11/2015 9.04 9.15 9.04 9.1252 96,883
02/10/2015 9.23 9.29 9.21 9.29 46,110
02/09/2015 9.21 9.25 9.21 9.22 56,295
02/06/2015 9.25 9.284 9.2 9.21 40,653
02/05/2015 9.17 9.2699 9.17 9.25 56,098
02/04/2015 9.16 9.23 9.15 9.15 44,377
02/03/2015 9.09 9.2 9.09 9.17 50,722
02/02/2015 9.11 9.144 9.05 9.1 44,457
01/30/2015 9.12 9.18 9.09 9.12 30,602
01/29/2015 9.14 9.2 9.11 9.16 17,617
01/28/2015 9.23 9.27 9.16 9.18 41,636
01/27/2015 9.21 9.24 9.15 9.23 29,373
01/26/2015 9.19 9.3 9.19 9.27 36,985
01/23/2015 9.21 9.25 9.16 9.21 39,903
01/22/2015 9.14 9.22 9.12 9.2 31,384
01/21/2015 9.07 9.13 9.06 9.1 41,641
01/20/2015 9.11 9.13 9.0286 9.1 38,518
01/16/2015 8.96 9.07 8.94 9.06 27,259
01/15/2015 9.05 9.12 8.97 9 32,467
01/14/2015 8.94 9.03 8.89 9.02 74,588
01/13/2015 9 9.06 8.92 9 165,237
01/12/2015 9.04 9.04 8.93 8.95 57,598
01/09/2015 9.01 9.08 8.93 9.08 149,818
01/08/2015 9 9.04 8.97 9.01 61,160
01/07/2015 8.88 8.99 8.88 8.95 51,719
01/06/2015 8.89 8.89 8.81 8.88 58,806
01/05/2015 8.86 8.92 8.79 8.88 149,089
01/02/2015 8.88 8.96 8.88 8.92 82,539
12/31/2014 8.89 8.93 8.84 8.9 87,806
12/30/2014 8.91 8.96 8.88 8.92 99,897
12/29/2014 8.9 9.03 8.89 8.99 94,627
12/26/2014 8.93 9.05 8.93 8.97 51,197
12/24/2014 8.9 8.98 8.88 8.98 127,980
12/23/2014 8.88 8.96 8.86 8.92 131,880
12/22/2014 8.89 8.926 8.82 8.9 162,421
12/19/2014 8.91 8.93 8.83 8.91 92,967
12/18/2014 8.78 8.89 8.76 8.86 65,956
12/17/2014 8.62 8.74 8.56 8.73 46,481
12/16/2014 8.67 8.72 8.56 8.61 52,143
12/15/2014 8.77 8.83 8.69 8.7 24,648
12/12/2014 8.83 8.84 8.73 8.73 45,761
12/11/2014 8.85 8.97 8.85 8.9042 42,894
12/10/2014 9 9 8.83 8.86 59,340
12/09/2014 9 9.05 8.94 9 59,367
12/08/2014 9.15 9.15 9.07 9.08 32,653
12/05/2014 9.14 9.19 9.12 9.133 23,158
12/04/2014 9.18 9.18 9.13 9.15 26,956
12/03/2014 9.18 9.19 9.14 9.15 29,719
12/02/2014 9.18 9.18 9.11 9.18 35,980
12/01/2014 9.18 9.207 9.1405 9.189 25,407
11/28/2014 9.24 9.27 9.22 9.22 16,415
11/26/2014 9.24 9.29 9.24 9.29 24,141
11/25/2014 9.18 9.27 9.18 9.27 39,889
11/24/2014 9.16 9.21 9.12 9.1868 29,722
11/21/2014 9.15 9.2 9.12 9.16 19,371
11/20/2014 9.06 9.13 9.03 9.11 115,080
11/19/2014 9.18 9.18 9.04 9.12 45,768
11/18/2014 9.1 9.2 9.1 9.19 44,616
11/17/2014 9.17 9.1984 9.08 9.1 41,299
11/14/2014 9.25 9.25 9.18 9.1948 30,715
11/13/2014 9.32 9.33 9.24 9.24 45,486
11/12/2014 9.25 9.41 9.24 9.33 116,527
11/11/2014 9.47 9.48 9.44 9.45 45,413
11/10/2014 9.5 9.51 9.45 9.49 32,414
11/07/2014 9.53 9.53 9.43 9.49 52,036
11/06/2014 9.52 9.527 9.47 9.5 29,994
11/05/2014 9.55 9.55 9.43 9.5099 72,999
11/04/2014 9.5 9.55 9.43 9.54 51,092
11/03/2014 9.53 9.55 9.49 9.52 27,206
10/31/2014 9.46 9.51 9.42 9.51 30,169
10/30/2014 9.42 9.49 9.37 9.43 24,858
10/29/2014 9.49 9.52 9.371 9.47 70,570
10/28/2014 9.37 9.51 9.37 9.4771 49,648
10/27/2014 9.35 9.4 9.33 9.3702 26,054
10/24/2014 9.34 9.416 9.34 9.4 13,005
10/23/2014 9.35 9.46 9.35 9.37 34,337
10/22/2014 9.34 9.34 9.25 9.3 39,901
10/21/2014 9.18 9.33 9.18 9.33 34,945
10/20/2014 9.05 9.16 9.05 9.15 39,316
10/17/2014 8.96 9.12 8.96 9.05 19,970
10/16/2014 8.74 8.99 8.74 8.89 102,322
10/15/2014 8.8 8.92 8.62 8.88 97,656
10/14/2014 8.83 8.99 8.83 8.93 88,103
10/13/2014 9.09 9.09 8.81 8.84 59,061
10/10/2014 9.25 9.3 9.1 9.1199 48,766
10/09/2014 9.44 9.44 9.25 9.29 61,668
10/08/2014 9.38 9.45 9.32 9.45 45,589
10/07/2014 9.39 9.42 9.35 9.41 57,187
10/06/2014 9.46 9.48 9.4 9.42 44,789
10/03/2014 9.37 9.45 9.37 9.43 40,574
10/02/2014 9.45 9.4599 9.33 9.36 101,652
10/01/2014 9.45 9.46 9.26 9.43 103,516
09/30/2014 9.52 9.55 9.49 9.49 43,117
09/29/2014 9.58 9.5956 9.54 9.56 53,855
09/26/2014 9.61 9.7 9.58 9.6572 40,101
09/25/2014 9.73 9.74 9.59 9.62 145,799
09/24/2014 9.8 9.8199 9.74 9.75 139,605
09/23/2014 9.86 9.86 9.78 9.79 88,107
09/22/2014 10 10 9.87 9.87 20,151
09/19/2014 9.97 10.03 9.95 9.9838 35,235
09/18/2014 9.99 10.05 9.97 9.97 18,046
09/17/2014 9.96 10.04 9.96 10 40,386
09/16/2014 10.02 10.1023 9.98 9.9838 79,357
09/15/2014 10.16 10.23 10.1 10.1 100,757
09/12/2014 10.19 10.23 10.13 10.18 30,348
09/11/2014 10.08 10.25 10.07 10.22 85,314
09/10/2014 10.09 10.19 10.08 10.15 23,482
09/09/2014 10.12 10.15 10.09 10.12 18,059
09/08/2014 10.16 10.2 10.13 10.17 20,846
09/05/2014 10.15 10.23 10.1401 10.2 6,065
09/04/2014 10.2 10.247 10.19 10.192 27,345
09/03/2014 10.19 10.29 10.19 10.23 27,635
09/02/2014 10.19 10.24 10.19 10.22 41,782
08/29/2014 10.22 10.23 10.14 10.22 68,085
08/28/2014 10.13 10.19 10.1 10.19 63,269
08/27/2014 10.18 10.23 10.15 10.18 28,318
08/26/2014 10.1 10.21 10.1 10.2 30,320
08/25/2014 10.07 10.18 10.055 10.1 73,319
08/22/2014 10.08 10.12 10.05 10.09 18,790
08/21/2014 10.02 10.15 10.02 10.1 41,666
08/20/2014 10.13 10.13 9.96 9.99 71,928
08/19/2014 10.06 10.12 10.04 10.1 30,133
08/18/2014 10.01 10.11 9.98 10.05 23,657
08/15/2014 10.01 10.05 9.94 10.05 21,283
08/14/2014 9.98 10.01 9.94 9.99 32,734
08/13/2014 10.05 10.05 9.95 9.99 25,008
08/12/2014 10.2 10.2 10.13 10.18 32,028
08/11/2014 10.11 10.1849 10.1 10.18 41,472
08/08/2014 10.1 10.13 10.03 10.13 14,430
08/07/2014 10.02 10.06 10.02 10.05 23,891
08/06/2014 10.05 10.06 10.01 10.05 22,700
08/05/2014 10.06 10.06 10 10.01 41,313
08/04/2014 10.07 10.07 10.03 10.05 35,843
08/01/2014 10.02 10.11 10 10.1 17,829
07/31/2014 10.19 10.25 10.05 10.08 45,686
07/30/2014 10.22 10.26 10.22 10.23 36,126
07/29/2014 10.27 10.29 10.21 10.25 44,310
07/28/2014 10.18 10.25 10.18 10.25 29,327
07/25/2014 10.25 10.25 10.18 10.2154 25,116
07/24/2014 10.2 10.2399 10.2 10.23 11,933
07/23/2014 10.18 10.24 10.13 10.24 23,525
07/22/2014 10.13 10.16 10.13 10.15 18,699
07/21/2014 10.15 10.15 10.13 10.15 13,357
07/18/2014 10.08 10.17 10.08 10.13 16,175
07/17/2014 10.24 10.25 10.07 10.1 50,991
07/16/2014 10.36 10.36 10.22 10.27 68,763
07/15/2014 10.36 10.36 10.26 10.36 109,774
07/14/2014 10.3 10.4 10.24 10.35 129,521
07/11/2014 10.25 10.3 10.2 10.3 77,048
07/10/2014 10.21 10.24 10.2 10.2145 34,378
07/09/2014 10.33 10.33 10.2601 10.28 35,194
07/08/2014 10.35 10.35 10.23 10.3 43,701
07/07/2014 10.35 10.42 10.34 10.39 67,718
07/03/2014 10.31 10.42 10.31 10.41 28,998
07/02/2014 10.35 10.38 10.3 10.35 46,397
07/01/2014 10.29 10.38 10.29 10.35 29,932
06/30/2014 10.28 10.32 10.27 10.3 26,570
06/27/2014 10.26 10.3 10.24 10.29 10,817
06/26/2014 10.24 10.27 10.2015 10.27 15,491
06/25/2014 10.25 10.28 10.17 10.2 36,528
06/24/2014 10.27 10.32 10.25 10.2901 73,736
06/23/2014 10.29 10.3 10.26 10.29 28,587
06/20/2014 10.24 10.3 10.22 10.26 17,475
06/19/2014 10.21 10.27 10.19 10.25 61,688
06/18/2014 10.17 10.2439 10.15 10.23 34,548
06/17/2014 10.16 10.24 10.12 10.2 30,439
06/16/2014 10.15 10.23 10.12 10.16 33,612
06/13/2014 10.18 10.29 10.14 10.16 30,253
06/12/2014 10.23 10.25 10.16 10.2 22,733
06/11/2014 10.2 10.24 10.143 10.19 29,166
06/10/2014 10.24 10.24 10.16 10.2 29,449
06/09/2014 10.22 10.22 10.163 10.21 21,177
06/06/2014 10.16 10.25 10.16 10.21 28,906
06/05/2014 10.12 10.2 10.1 10.2 23,231
06/04/2014 10.04 10.11 10.03 10.1 68,894
06/03/2014 10.12 10.12 10 10.08 42,567
06/02/2014 10.11 10.13 10.09 10.12 38,635
05/30/2014 10.2 10.22 9.97 10.1 205,826
05/29/2014 10.11 10.1799 10.06 10.17 53,836
05/28/2014 10.06 10.1 10.03 10.07 50,158
05/27/2014 10.06 10.06 10.03 10.04 50,837
05/23/2014 10.04 10.08 10.01 10.07 40,212
05/22/2014 10.04 10.05 10 10.04 40,991
05/21/2014 10.05 10.05 9.99 10.05 88,453
05/20/2014 10.05 10.06 9.94 10 71,641
05/19/2014 10.05 10.05 10.01 10.04 36,942
05/16/2014 10.04 10.07 10 10.05 27,863
05/15/2014 10.07 10.07 9.96 10.01 42,181
05/14/2014 10.08 10.09 10 10.07 46,622
05/13/2014 10.04 10.16 9.98 10.07 195,601
05/12/2014 10.24 10.25 10.17 10.228 44,041
05/09/2014 10.19 10.19 10.1 10.17 65,297
05/08/2014 10.21 10.24 10.17 10.1701 55,714
05/07/2014 10.25 10.25 10.11 10.2 86,668
05/06/2014 10.12 10.207 10.12 10.1909 55,222
05/05/2014 10.01 10.11 10.01 10.11 42,203
05/02/2014 10.04 10.06 10 10.0501 40,346
05/01/2014 9.98 10.05 9.97 10.04 44,646
04/30/2014 9.91 10.026 9.91 10 85,283
04/29/2014 9.97 10.01 9.95 9.95 37,619
04/28/2014 10.05 10.05 9.91 9.96 47,149
04/25/2014 10.03 10.07 10.02 10.03 24,359
04/24/2014 10.14 10.15 10.05 10.06 46,922
04/23/2014 10.05 10.13 10.04 10.13 31,069
04/22/2014 10.07 10.1 10.05 10.08 42,136
04/21/2014 10.06 10.11 10.02 10.071 34,360
04/17/2014 9.9 10.07 9.9 10.06 52,054
04/16/2014 9.9 9.96 9.82 9.95 71,289
04/15/2014 9.77 9.85 9.69 9.8353 51,151
04/14/2014 9.78 9.81 9.75 9.78 43,148
04/11/2014 9.79 9.808 9.76 9.78 73,209
04/10/2014 10.04 10.04 9.82 9.86 191,786
04/09/2014 10.07 10.09 9.98 10 55,457
04/08/2014 10.07 10.08 9.96 10.01 38,216
04/07/2014 10.18 10.1801 10.04 10.06 100,797
04/04/2014 10.17 10.24 10.11 10.179 63,258
04/03/2014 10.25 10.25 10.14 10.21 86,038
04/02/2014 10.24 10.25 10.17 10.21 34,218
04/01/2014 10.19 10.24 10.17 10.23 33,481
03/31/2014 10.08 10.189 10.07 10.189 30,753
03/28/2014 10.1 10.14 10.04 10.08 58,176
03/27/2014 10.07 10.08 9.99 10.05 33,381
03/26/2014 10.12 10.14 10.03 10.04 31,514
03/25/2014 10.24 10.24 10.09 10.12 34,476
03/24/2014 10.24 10.27 10.14 10.17 64,279
03/21/2014 10.26 10.28 10.14 10.17 42,787
03/20/2014 10.32 10.32 10.2301 10.24 39,672
03/19/2014 10.47 10.47 10.27 10.32 39,544
03/18/2014 10.52 10.52 10.44 10.44 39,529
03/17/2014 10.33 10.56 10.32 10.49 48,143
03/14/2014 10.31 10.37 10.27 10.34 17,727
03/13/2014 10.39 10.42 10.28 10.34 53,907
03/12/2014 10.42 10.46 10.36 10.37 49,742
03/11/2014 10.46 10.49 10.42 10.42 28,559
03/10/2014 10.45 10.45 10.38 10.43 38,807
03/07/2014 10.58 10.58 10.41 10.44 41,308
03/06/2014 10.58 10.58 10.47 10.56 59,380
03/05/2014 10.49 10.55 10.47 10.55 56,744
03/04/2014 10.43 10.57 10.43 10.51 52,478
03/03/2014 10.49 10.49 10.371 10.4 50,584
02/28/2014 10.67 10.67 10.5099 10.51 69,761
02/27/2014 10.57 10.679 10.55 10.62 94,720
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?