Home > Quotes > LCM > Historical Prices

Historical Stock Prices

LCM 
$10.31
*  
0.03
  negative  
0.29%
Get LCM Alerts
*Delayed - data as of May 17, 2013 
Exchange: NYSE

Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 17-MAY-2012 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 10.33 10.35 10.28 10.31 52,467
05/16/2013 10.3 10.34 10.28 10.34 13,989
05/15/2013 10.28 10.35 10.27 10.35 28,589
05/14/2013 10.22 10.33 10.22 10.29 34,085
05/13/2013 10.22 10.28 10.2194 10.26 52,592
05/10/2013 10.3 10.44 10.3 10.43 81,393
05/09/2013 10.37 10.41 10.29 10.31 102,424
05/08/2013 10.3 10.39 10.3 10.35 70,796
05/07/2013 10.28 10.349 10.27 10.34 49,605
05/06/2013 10.18 10.26 10.17 10.26 54,646
05/03/2013 10.16 10.26 10.16 10.19 95,755
05/02/2013 10.02 10.139 10.02 10.1 58,707
05/01/2013 10.03 10.11 9.96 10.02 89,951
04/30/2013 9.98 10.04 9.96 10.01 26,124
04/29/2013 10.03 10.05 9.98 10.01 33,318
04/26/2013 10.01 10.01 9.94 10.01 14,073
04/25/2013 9.93 10.01 9.93 9.9922 36,943
04/24/2013 9.86 9.9699 9.85 9.93 19,313
04/23/2013 9.81 9.94 9.8 9.86 19,399
04/22/2013 9.8 9.83 9.74 9.82 26,801
04/19/2013 9.75 9.79 9.72 9.74 24,051
04/18/2013 9.79 9.83 9.7461 9.75 21,578
04/17/2013 9.83 9.85 9.74 9.8 40,648
04/16/2013 9.88 9.88 9.76 9.86 45,366
04/15/2013 9.85 9.86 9.74 9.74 66,097
04/12/2013 9.91 9.96 9.79 9.82 58,079
04/11/2013 9.83 9.95 9.83 9.94 78,642
04/10/2013 9.72 9.88 9.72 9.88 93,104
04/09/2013 9.69 9.76 9.69 9.72 38,711
04/08/2013 9.67 9.7 9.6401 9.66 27,304
04/05/2013 9.55 9.67 9.55 9.62 35,288
04/04/2013 9.58 9.7 9.58 9.64 31,397
04/03/2013 9.77 9.77 9.64 9.64 30,486
04/02/2013 9.71 9.83 9.71 9.74 34,503
04/01/2013 9.75 9.787 9.71 9.72 29,572
03/28/2013 9.85 9.85 9.73 9.73 52,192
03/27/2013 9.76 9.79 9.75 9.771 31,031
03/26/2013 9.7 9.81 9.7 9.8 25,198
03/25/2013 9.76 9.7993 9.69 9.704 31,949
03/22/2013 9.82 9.82 9.76 9.77 19,061
03/21/2013 9.79 9.82 9.75 9.75 17,268
03/20/2013 9.7 9.83 9.7 9.79 21,723
03/19/2013 9.8 9.81 9.69 9.7 38,641
03/18/2013 9.7 9.81 9.7 9.792 4,682
03/15/2013 9.84 9.88 9.8 9.8 32,489
03/14/2013 9.75 9.9 9.75 9.87 67,187
03/13/2013 9.75 9.84 9.75 9.76 25,694
03/12/2013 9.82 9.82 9.77 9.78 32,896
03/11/2013 9.76 9.82 9.73 9.81 17,104
03/08/2013 9.75 9.8 9.7301 9.77 26,768
03/07/2013 9.66 9.74 9.66 9.72 19,636
03/06/2013 9.71 9.734 9.67 9.69 43,285
03/05/2013 9.67 9.74 9.65 9.71 45,438
03/04/2013 9.58 9.64 9.56 9.62 61,386
03/01/2013 9.57 9.64 9.52 9.6235 32,592
02/28/2013 9.68 9.68 9.57 9.6 39,552
02/27/2013 9.51 9.65 9.51 9.65 35,353
02/26/2013 9.54 9.59 9.48 9.549 46,830
02/25/2013 9.63 9.6501 9.53 9.53 31,127
02/22/2013 9.59 9.63 9.57 9.59 48,824
02/21/2013 9.6 9.6 9.54 9.58 27,665
02/20/2013 9.67 9.69 9.61 9.63 24,926
02/19/2013 9.68 9.78 9.62 9.69 60,762
02/15/2013 9.76 9.78 9.67 9.67 49,255
02/14/2013 9.78 9.82 9.77 9.77 27,882
02/13/2013 9.79 9.81 9.75 9.7999 88,301
02/12/2013 9.94 10.04 9.92 9.94 45,564
02/11/2013 9.99 10.01 9.91 9.98 46,469
02/08/2013 9.94 10.05 9.94 10.04 32,314
02/07/2013 9.96 10 9.9 9.96 35,270
02/06/2013 9.95 10.01 9.94 9.98 49,197
02/05/2013 9.99 10.02 9.95 9.99 69,280
02/04/2013 9.92 10.01 9.92 9.94 59,064
02/01/2013 9.9 10.02 9.9 9.98 41,278
01/31/2013 9.72 9.95 9.72 9.94 51,727
01/30/2013 9.98 10 9.88 9.88 42,007
01/29/2013 9.93 10.03 9.93 10.03 61,297
01/28/2013 9.99 10 9.93 9.934 85,134
01/25/2013 9.99 10 9.96 9.9799 49,776
01/24/2013 9.91 9.98 9.9001 9.94 41,009
01/23/2013 9.86 9.94 9.86 9.88 44,650
01/22/2013 9.91 9.96 9.87 9.874 46,421
01/18/2013 9.85 9.9 9.81 9.9 38,986
01/17/2013 9.79 9.84 9.75 9.83 66,781
01/16/2013 9.69 9.77 9.65 9.74 85,322
01/15/2013 9.63 9.83 9.63 9.71 171,157
01/14/2013 9.69 9.73 9.611 9.63 51,242
01/11/2013 9.7 9.7 9.64 9.6899 47,236
01/10/2013 9.63 9.72 9.63 9.68 56,877
01/09/2013 9.6 9.68 9.6 9.68 36,356
01/08/2013 9.54 9.59 9.5 9.59 51,153
01/07/2013 9.44 9.52 9.42 9.52 58,396
01/04/2013 9.32 9.459 9.32 9.45 60,631
01/03/2013 9.22 9.33 9.22 9.33 28,166
01/02/2013 9.2 9.28 9.2 9.26 56,332
12/31/2012 9.1 9.12 9.03 9.1 53,636
12/28/2012 9.07 9.1298 9.03 9.03 113,482
12/27/2012 9.16 9.18 9.01 9.13 63,707
12/26/2012 9.18 9.22 9.12 9.2 28,943
12/24/2012 9.18 9.24 9.1 9.22 74,033
12/21/2012 9.15 9.19 9.12 9.15 60,778
12/20/2012 9.22 9.27 9.2199 9.25 38,405
12/19/2012 9.19 9.29 9.18 9.26 26,439
12/18/2012 9.21 9.22 9.15 9.2 84,104
12/17/2012 9.1 9.2 9.1 9.2 25,715
12/14/2012 9.14 9.15 9.08 9.08 68,035
12/13/2012 9.12 9.18 9.11 9.11 30,801
12/12/2012 9.13 9.16 9.1 9.14 81,779
12/11/2012 9.12 9.18 9.11 9.14 65,059
12/10/2012 9.08 9.16 9.08 9.13 46,262
12/07/2012 9.23 9.23 9.12 9.16 55,532
12/06/2012 9.18 9.24 9.15 9.18 59,648
12/05/2012 9.22 9.26 9.1011 9.22 52,223
12/04/2012 9.2 9.2076 9.18 9.19 15,540
12/03/2012 9.17 9.25 9.14 9.25 43,361
11/30/2012 9.23 9.23 9.15 9.19 65,684
11/29/2012 9.13 9.19 9.11 9.18 40,323
11/28/2012 9.1 9.15 9.02 9.11 29,962
11/27/2012 9.07 9.13 9.07 9.1099 25,583
11/26/2012 9.12 9.13 9.07 9.1 21,388
11/23/2012 9.17 9.1797 9.06 9.12 16,891
11/21/2012 9.13 9.13 9.06 9.11 23,833
11/20/2012 9.05 9.07 8.98 9.07 35,303
11/19/2012 9 9.0799 8.99 9.01 21,539
11/16/2012 8.75 8.99 8.71 8.93 52,957
11/15/2012 8.89 8.9297 8.61 8.78 67,204
11/14/2012 9.24 9.24 8.92 8.92 53,057
11/13/2012 9.22 9.23 9.18 9.2 35,154
11/12/2012 9.39 9.59 9.3501 9.44 37,069
11/09/2012 9.4 9.47 9.38 9.39 25,743
11/08/2012 9.42 9.46 9.4 9.42 30,977
11/07/2012 9.5 9.54 9.44 9.47 25,608
11/06/2012 9.57 9.61 9.53 9.55 26,571
11/05/2012 9.53 9.58 9.52 9.58 24,318
11/02/2012 9.53 9.54 9.51 9.52 42,244
11/01/2012 9.45 9.54 9.44 9.5 39,863
10/31/2012 9.44 9.4899 9.38 9.46 49,753
10/26/2012 9.39 9.51 9.38 9.46 46,285
10/25/2012 9.52 9.52 9.3 9.44 68,274
10/24/2012 9.48 9.51 9.44 9.4982 33,725
10/23/2012 9.41 9.55 9.39 9.48 40,258
10/22/2012 9.52 9.54 9.4502 9.46 30,439
10/19/2012 9.64 9.64 9.48 9.55 39,915
10/18/2012 9.62 9.71 9.41 9.65 73,760
10/17/2012 9.59 9.66 9.5401 9.66 50,304
10/16/2012 9.58 9.59 9.51 9.58 36,593
10/15/2012 9.51 9.58 9.5 9.58 27,561
10/12/2012 9.52 9.54 9.46 9.51 34,650
10/11/2012 9.53 9.58 9.44 9.56 21,197
10/10/2012 9.56 9.58 9.49 9.54 27,939
10/09/2012 9.56 9.57 9.51 9.56 28,270
10/08/2012 9.55 9.58 9.55 9.57 22,443
10/05/2012 9.59 9.65 9.59 9.61 21,450
10/04/2012 9.57 9.61 9.57 9.57 36,528
10/03/2012 9.56 9.6 9.55 9.57 31,189
10/02/2012 9.63 9.64 9.55 9.58 40,800
10/01/2012 9.65 9.71 9.62 9.62 41,996
09/28/2012 9.62 9.66 9.55 9.64 51,076
09/27/2012 9.53 9.66 9.53 9.64 46,592
09/26/2012 9.58 9.6 9.49 9.51 31,156
09/25/2012 9.68 9.69 9.6 9.6 18,267
09/24/2012 9.62 9.68 9.5975 9.68 32,804
09/21/2012 9.64 9.69 9.62 9.68 31,601
09/20/2012 9.62 9.65 9.56 9.62 32,028
09/19/2012 9.6 9.66 9.56 9.65 52,552
09/18/2012 9.53 9.62 9.48 9.6 73,548
09/17/2012 9.54 9.62 9.49 9.51 39,207
09/14/2012 9.52 9.61 9.52 9.56 26,076
09/13/2012 9.44 9.54 9.42 9.53 42,571
09/12/2012 9.37 9.46 9.37 9.42 60,853
09/11/2012 9.42 9.4601 9.42 9.43 20,494
09/10/2012 9.42 9.4855 9.42 9.42 40,576
09/07/2012 9.41 9.48 9.41 9.44 18,112
09/06/2012 9.37 9.44 9.37 9.39 40,975
09/05/2012 9.39 9.39 9.34 9.36 14,464
09/04/2012 9.38 9.4112 9.31 9.37 62,882
08/31/2012 9.41 9.42 9.34 9.4 40,714
08/30/2012 9.32 9.37 9.3 9.32 37,355
08/29/2012 9.34 9.37 9.34 9.34 38,732
08/28/2012 9.39 9.4 9.35 9.35 30,072
08/27/2012 9.38 9.41 9.35 9.37 21,424
08/24/2012 9.39 9.41 9.35 9.38 25,041
08/23/2012 9.38 9.41 9.34 9.38 26,859
08/22/2012 9.4 9.41 9.37 9.37 27,050
08/21/2012 9.45 9.5 9.41 9.42 15,044
08/20/2012 9.42 9.43 9.37 9.4106 18,052
08/17/2012 9.43 9.43 9.38 9.39 15,135
08/16/2012 9.35 9.43 9.35 9.43 10,886
08/15/2012 9.32 9.36 9.31 9.32 41,831
08/14/2012 9.36 9.36 9.3201 9.34 19,333
08/13/2012 9.39 9.4099 9.3 9.34 33,297
08/10/2012 9.53 9.61 9.53 9.57 20,351
08/09/2012 9.56 9.62 9.52 9.52 23,430
08/08/2012 9.52 9.59 9.51 9.55 23,245
08/07/2012 9.55 9.5801 9.5 9.53 16,687
08/06/2012 9.48 9.56 9.44 9.55 20,739
08/03/2012 9.53 9.54 9.43 9.43 20,609
08/02/2012 9.4 9.46 9.4 9.45 30,694
08/01/2012 9.45 9.45 9.41 9.42 32,019
07/31/2012 9.41 9.46 9.4 9.4 21,069
07/30/2012 9.48 9.54 9.41 9.41 18,743
07/27/2012 9.41 9.51 9.4 9.46 41,599
07/26/2012 9.36 9.46 9.36 9.39 20,808
07/25/2012 9.27 9.32 9.27 9.31 17,757
07/24/2012 9.28 9.35 9.24 9.24 35,276
07/23/2012 9.26 9.36 9.25 9.3 33,639
07/20/2012 9.35 9.4 9.33 9.33 23,205
07/19/2012 9.37 9.4 9.36 9.3799 24,261
07/18/2012 9.28 9.38 9.28 9.34 23,175
07/17/2012 9.3 9.32 9.26 9.31 40,586
07/16/2012 9.33 9.3399 9.28 9.28 28,232
07/13/2012 9.28 9.33 9.25 9.3199 35,344
07/12/2012 9.24 9.27 9.16 9.24 39,235
07/11/2012 9.3 9.33 9.23 9.31 31,877
07/10/2012 9.33 9.38 9.26 9.26 26,434
07/09/2012 9.34 9.35 9.29 9.33 36,388
07/06/2012 9.31 9.35 9.27 9.3199 23,590
07/05/2012 9.33 9.4 9.3 9.3399 101,719
07/03/2012 9.39 9.41 9.37 9.37 23,482
07/02/2012 9.32 9.39 9.28 9.37 32,383
06/29/2012 9.33 9.35 9.27 9.35 54,911
06/28/2012 9.17 9.22 9.13 9.22 39,546
06/27/2012 9.15 9.27 9.15 9.2299 55,965
06/26/2012 9.15 9.189 9.12 9.18 54,235
06/25/2012 9.14 9.15 9.1 9.13 30,982
06/22/2012 9.16 9.22 9.16 9.21 25,841
06/21/2012 9.26 9.3 9.14 9.15 34,117
06/20/2012 9.21 9.27 9.21 9.24 29,700
06/19/2012 9.17 9.25 9.17 9.25 35,285
06/18/2012 9.12 9.22 9.12 9.15 20,808
06/15/2012 9.1 9.14 9.1 9.13 25,301
06/14/2012 9.11 9.15 9.05 9.11 27,042
06/13/2012 9.17 9.17 9.07 9.07 23,271
06/12/2012 9.13 9.19 9.13 9.17 34,956
06/11/2012 9.22 9.22 9.1 9.1 23,311
06/08/2012 9.16 9.2 9.1201 9.19 29,677
06/07/2012 9.21 9.21 9.14 9.16 41,855
06/06/2012 9.23 9.23 9.13 9.17 24,387
06/05/2012 9.06 9.13 9.05 9.13 20,981
06/04/2012 9.04 9.1299 9.03 9.06 31,410
06/01/2012 9.16 9.2 9.02 9.04 75,135
05/31/2012 9.34 9.34 9.19 9.22 23,367
05/30/2012 9.2 9.29 9.18 9.24 30,102
05/29/2012 9.35 9.35 9.27 9.29 26,722
05/25/2012 9.28 9.29 9.23 9.29 31,758
05/24/2012 9.32 9.32 9.17 9.2499 52,916
05/23/2012 9.25 9.28 9.07 9.28 43,927
05/22/2012 9.22 9.2396 9.18 9.2199 36,896
05/21/2012 9.15 9.27 9.12 9.27 17,371
05/18/2012 9.22 9.24 9.14 9.15 41,648
05/17/2012 9.36 9.37 9.22 9.22 32,632
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.