Historical Stock Prices

LCM 
$9.9838
*  
0.0138
0.14%
Get LCM Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 19-SEP-2013 TO 19-SEP-2014

Date Open High Low Close / Last Volume
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
02/26/2014 10.45 10.6 10.45 10.56 37,078
02/25/2014 10.53 10.55 10.47 10.48 40,834
02/24/2014 10.46 10.56 10.44 10.53 32,985
02/21/2014 10.48 10.49 10.412 10.45 46,247
02/20/2014 10.44 10.47 10.42 10.431 42,038
02/19/2014 10.45 10.5 10.4 10.4 53,748
02/18/2014 10.38 10.46 10.38 10.44 58,626
02/14/2014 10.36 10.46 10.36 10.4 14,049
02/13/2014 10.28 10.38 10.28 10.38 40,851
02/12/2014 10.32 10.38 10.27 10.3432 89,052
02/11/2014 10.38 10.48 10.33 10.45 92,288
02/10/2014 10.34 10.37 10.2901 10.34 31,232
02/07/2014 10.29 10.34 10.27 10.3001 15,130
02/06/2014 10.22 10.29 10.19 10.29 35,066
02/05/2014 10.23 10.23 10.13 10.184 35,513
02/04/2014 10.16 10.26 10.12 10.25 22,223
02/03/2014 10.29 10.29 10.1 10.1 41,496
01/31/2014 10.15 10.31 10.14 10.29 56,379
01/30/2014 10.12 10.25 10.12 10.23 39,237
01/29/2014 10.1 10.16 10.08 10.082 74,703
01/28/2014 10.16 10.23 10.16 10.16 99,134
01/27/2014 10.27 10.27 10.15 10.1902 69,909
01/24/2014 10.42 10.43 10.28 10.3 71,351
01/23/2014 10.47 10.5 10.43 10.43 51,068
01/22/2014 10.47 10.5 10.42 10.47 98,388
01/21/2014 10.5 10.51 10.45 10.45 47,271
01/17/2014 10.42 10.5 10.42 10.49 35,493
01/16/2014 10.45 10.5 10.4299 10.45 67,284
01/15/2014 10.31 10.5001 10.31 10.5 110,488
01/14/2014 10.29 10.34 10.24 10.2801 53,619
01/13/2014 10.31 10.37 10.26 10.29 49,674
01/10/2014 10.34 10.34 10.24 10.31 23,895
01/09/2014 10.18 10.33 10.18 10.29 85,871
01/08/2014 10.12 10.2 10.12 10.18 34,366
01/07/2014 10.11 10.18 10.11 10.16 20,220
01/06/2014 10.09 10.15 10.09 10.11 31,858
01/03/2014 10.18 10.18 10.1 10.1 56,882
01/02/2014 10.13 10.18 10.12 10.16 51,816
12/31/2013 10.06 10.14 10.06 10.13 47,883
12/30/2013 10.14 10.17 10.03 10.04 41,132
12/27/2013 10.07 10.14 10.07 10.12 17,682
12/26/2013 10.01 10.11 10.01 10.11 50,436
12/24/2013 9.99 10.05 9.99 10.03 19,557
12/23/2013 9.88 10.02 9.88 10.02 34,149
12/20/2013 9.75 9.909 9.75 9.88 37,707
12/19/2013 9.77 9.81 9.71 9.78 59,787
12/18/2013 9.7 9.77 9.691 9.77 37,522
12/17/2013 9.7 9.74 9.67 9.7 33,210
12/16/2013 9.68 9.77 9.68 9.71 50,108
12/13/2013 9.69 9.71 9.66 9.68 54,480
12/12/2013 9.71 9.74 9.63 9.65 111,626
12/11/2013 9.94 9.94 9.751 9.751 58,383
12/10/2013 9.83 9.88 9.83 9.87 48,739
12/09/2013 9.89 9.9199 9.85 9.87 47,037
12/06/2013 9.81 9.95 9.81 9.91 54,853
12/05/2013 9.77 9.85 9.7532 9.7697 48,252
12/04/2013 9.84 9.88 9.762 9.81 77,994
12/03/2013 9.85 9.9 9.85 9.88 35,273
12/02/2013 9.91 9.99 9.84 9.85 54,128
11/29/2013 9.9 9.9 9.83 9.86 18,853
11/27/2013 9.81 9.87 9.81 9.85 42,630
11/26/2013 9.72 9.832 9.708 9.81 51,952
11/25/2013 9.72 9.8 9.72 9.75 45,317
11/22/2013 9.79 9.86 9.69 9.69 137,544
11/21/2013 9.8 9.85 9.775 9.82 37,819
11/20/2013 9.85 9.8799 9.78 9.78 32,159
11/19/2013 9.81 9.88 9.7801 9.83 39,836
11/18/2013 9.84 9.88 9.7901 9.83 54,002
11/15/2013 9.81 9.9 9.8 9.85 37,759
11/14/2013 9.74 9.83 9.74 9.83 47,548
11/13/2013 9.73 9.78 9.69 9.76 54,249
11/12/2013 9.85 9.94 9.85 9.9 34,896
11/11/2013 9.92 9.99 9.9 9.91 34,791
11/08/2013 9.85 10 9.85 9.96 52,183
11/07/2013 10.04 10.05 9.87 9.88 59,554
11/06/2013 10.08 10.13 10.01 10.02 25,066
11/05/2013 10.06 10.08 10.018 10.02 31,741
11/04/2013 10.11 10.14 10.05 10.05 29,415
11/01/2013 10.04 10.14 10.03 10.14 33,724
10/31/2013 10.1 10.14 10.03 10.03 25,340
10/30/2013 10.22 10.22 10.1 10.1 44,830
10/29/2013 10.12 10.18 10.1 10.13 51,308
10/28/2013 10.12 10.2 10.12 10.1301 30,949
10/25/2013 10.08 10.18 10.08 10.16 39,303
10/24/2013 10.09 10.12 10.05 10.112 35,809
10/23/2013 10.15 10.15 10.08 10.11 27,293
10/22/2013 10.12 10.18 10.08 10.176 24,091
10/21/2013 10.08 10.16 10.08 10.09 21,535
10/18/2013 10.09 10.13 9.98 10.13 32,280
10/17/2013 9.83 10.03 9.83 10.02 43,795
10/16/2013 9.82 9.94 9.82 9.91 20,734
10/15/2013 9.87 9.912 9.81 9.81 23,040
10/14/2013 9.94 9.96 9.86 9.93 25,255
10/11/2013 9.89 9.9561 9.89 9.9561 17,990
10/10/2013 9.85 9.99 9.85 9.95 69,962
10/09/2013 9.8 9.89 9.75 9.81 42,195
10/08/2013 9.91 9.96 9.82 9.87 36,015
10/07/2013 10.01 10.01 9.93 9.95 22,046
10/04/2013 9.89 10.06 9.89 10.02 34,536
10/03/2013 9.92 10 9.89 9.9 21,016
10/02/2013 9.92 10.065 9.8391 10.01 231,868
10/01/2013 9.8 9.93 9.8 9.89 33,415
09/30/2013 9.89 9.92 9.78 9.78 402,407
09/27/2013 9.83 9.92 9.82 9.9 14,828
09/26/2013 9.86 9.97 9.85 9.85 39,089
09/25/2013 9.91 9.95 9.85 9.85 24,848
09/24/2013 9.96 9.96 9.85 9.85 46,769
09/23/2013 9.87 9.93 9.85 9.85 25,673
09/20/2013 9.96 10.01 9.91 9.91 41,947
09/19/2013 10.08 10.08 9.98 9.98 30,093
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?