Lafarge Sa Historical Stock Prices

LFRGY 
$17.92
*  
0.17
0.94%
Get LFRGY Alerts
*Delayed - data as of Sep. 17, 2014  -  Find a broker to begin trading LFRGY now


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: 3 Month, From 17-JUN-2014 TO 17-SEP-2014

Date Open High Low Close / Last Volume
16:00 N/A  18.132  17.90  17.92 6,792
09/17/2014 18.121 18.121 18.121 18.121 6,700
09/16/2014 18.061 18.061 18.061 18.061 6,500
09/15/2014 18.114 18.114 18.114 18.114 9,600
09/12/2014 18.404 18.404 18.404 18.404 3,300
09/11/2014 18.603 18.603 18.603 18.603 3,100
09/10/2014 18.836 18.836 18.836 18.836 6,000
09/09/2014 19.175 19.175 19.175 19.175 10,000
09/08/2014 19.161 19.161 19.161 19.161 10,200
09/05/2014 19.415 19.415 19.415 19.415 2,900
09/04/2014 19.139 19.139 19.139 19.139 6,400
09/03/2014 19.102 19.102 19.102 19.102 14,300
09/02/2014 18.893 18.893 18.893 18.893 1,900
08/29/2014 19.198 19.198 19.198 19.198 5,300
08/28/2014 19.46 19.46 19.46 19.46 5,400
08/27/2014 19.725 19.725 19.725 19.725 2,000
08/26/2014 19.71 19.71 19.71 19.71 5,500
08/25/2014 19.405 19.405 19.405 19.405 2,600
08/22/2014 19.209 19.209 19.209 19.209 2,300
08/21/2014 19.316 19.316 19.316 19.316 2,100
08/20/2014 19.154 19.154 19.154 19.154 2,200
08/19/2014 19.106 19.106 19.106 19.106 4,400
08/18/2014 19.287 19.287 19.287 19.287 2,100
08/15/2014 18.729 18.729 18.729 18.729 3,300
08/14/2014 19.094 19.094 19.094 19.094 3,000
08/13/2014 18.8 18.8 18.8 18.8 4,500
08/12/2014 18.517 18.517 18.517 18.517 12,200
08/11/2014 18.652 18.652 18.652 18.652 8,800
08/08/2014 18.284 18.284 18.284 18.284 2,200
08/07/2014 18.392 18.392 18.392 18.392 25,400
08/06/2014 18.582 18.582 18.582 18.582 9,900
08/05/2014 18.911 18.911 18.911 18.911 2,800
08/04/2014 19.267 19.267 19.267 19.267 10,300
08/01/2014 19.146 19.146 19.146 19.146 13,300
07/31/2014 19.431 19.431 19.431 19.431 2,400
07/30/2014 19.579 19.579 19.579 19.579 2,200
07/29/2014 20.536 20.536 20.536 20.536 3,800
07/28/2014 20.687 20.687 20.687 20.687 3,300
07/25/2014 20.552 20.552 20.552 20.552 1,600
07/24/2014 20.83 20.83 20.83 20.83 3,200
07/23/2014 20.582 20.582 20.582 20.582 4,500
07/22/2014 20.673 20.673 20.673 20.673 6,100
07/21/2014 20.325 20.325 20.325 20.325 1,500
07/18/2014 20.653 20.653 20.653 20.653 2,000
07/17/2014 20.926 20.926 20.926 20.926 10,500
07/16/2014 21.251 21.251 21.251 21.251 3,600
07/15/2014 21.291 21.291 21.291 21.291 1,800
07/14/2014 21.694 21.694 21.694 21.694 4,400
07/11/2014 21.34 21.34 21.34 21.34 4,000
07/10/2014 21.595 21.595 21.595 21.595 3,000
07/09/2014 21.62 21.62 21.62 21.62 2,500
07/08/2014 21.711 21.711 21.711 21.711 2,300
07/07/2014 21.985 21.985 21.985 21.985 3,400
07/03/2014 22.518 22.518 22.518 22.518 2,300
07/02/2014 22.018 22.018 22.018 22.018 3,900
07/01/2014 21.898 21.898 21.898 21.898 11,200
06/30/2014 21.701 21.701 21.701 21.701 20,300
06/27/2014 21.74 21.74 21.74 21.74 5,600
06/26/2014 21.465 21.465 21.465 21.465 15,700
06/25/2014 21.48 21.48 21.48 21.48 14,700
06/24/2014 21.823 21.823 21.823 21.823 4,700
06/23/2014 21.84 21.84 21.84 21.84 5,400
06/20/2014 21.935 21.935 21.935 21.935 23,100
06/19/2014 22.377 22.377 22.377 22.377 3,200
06/18/2014 22.238 22.238 22.238 22.238 9,300
06/17/2014 22.114 22.114 22.114 22.114 6,900
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?