Historical Stock Prices

LCM 
$9.06
*  
0.02
0.22%
Get LCM Alerts
*Delayed - data as of Jul. 31, 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 31-JUL-2014 TO 31-JUL-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.
07/31/2015 9.08 9.09 9.03 9.06 48,970
07/30/2015 9.02 9.08 9.02 9.04 22,104
07/29/2015 9.05 9.0602 8.97 9.04 62,057
07/28/2015 9 9.08 9 9.05 41,026
07/27/2015 9.07 9.1 8.94 8.97 42,546
07/24/2015 9.18 9.24 9.1 9.1 47,733
07/23/2015 9.24 9.24 9.18 9.23 85,573
07/22/2015 9.18 9.24 9.18 9.22 41,799
07/21/2015 9.27 9.27 9.16 9.24 37,897
07/20/2015 9.3 9.33 9.29 9.3 143,731
07/17/2015 9.24 9.34 9.22 9.32 54,760
07/16/2015 9.19 9.25 9.19 9.24 69,568
07/15/2015 9.19 9.25 9.16 9.18 254,161
07/14/2015 9.28 9.32 9.14 9.22 1,004,315
07/13/2015 9.16 9.2799 9.16 9.27 55,802
07/10/2015 9.06 9.17 9.05 9.17 70,944
07/09/2015 9.07 9.07 8.99 8.99 23,196
07/08/2015 9.04 9.06 8.98 9 25,166
07/07/2015 9.08 9.1152 8.98 9.1152 32,379
07/06/2015 9.04 9.1 9.04 9.08 25,708
07/02/2015 9.16 9.16 9.11 9.13 34,695
07/01/2015 9.12 9.16 9.12 9.12 17,447
06/30/2015 9.09 9.09 9.06 9.07 35,004
06/29/2015 9.14 9.14 9.04 9.05 34,971
06/26/2015 9.27 9.27 9.16 9.18 10,620
06/25/2015 9.3 9.31 9.24 9.25 32,094
06/24/2015 9.34 9.34 9.28 9.28 28,825
06/23/2015 9.35 9.37 9.305 9.32 24,416
06/22/2015 9.33 9.35 9.3 9.33 8,509
06/19/2015 9.35 9.37 9.26 9.27 27,933
06/18/2015 9.35 9.37 9.32 9.355 39,349
06/17/2015 9.35 9.36 9.3 9.35 34,332
06/16/2015 9.32 9.35 9.27 9.33 42,512
06/15/2015 9.24 9.33 9.24 9.32 13,832
06/12/2015 9.34 9.36 9.32 9.36 26,018
06/11/2015 9.4 9.4 9.33 9.34 28,515
06/10/2015 9.37 9.44 9.36 9.37 33,109
06/09/2015 9.42 9.4285 9.38 9.38 32,832
06/08/2015 9.44 9.47 9.42 9.4201 21,504
06/05/2015 9.51 9.51 9.44 9.44 17,492
06/04/2015 9.48 9.53 9.48 9.5 19,899
06/03/2015 9.53 9.55 9.51 9.52 11,216
06/02/2015 9.57 9.57 9.52 9.5255 13,967
06/01/2015 9.55 9.59 9.51 9.57 35,830
05/29/2015 9.57 9.57 9.49 9.52 37,885
05/28/2015 9.51 9.58 9.51 9.54 33,725
05/27/2015 9.5 9.5599 9.5 9.54 14,516
05/26/2015 9.54 9.55 9.5 9.5001 24,271
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
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
*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?