LAFARGE COPPEE S/ADR Historical Stock Prices

LFRGY 
$17.95
*  
-0.25
-1.37 %
Get LFRGY Alerts
*Delayed - data as of May 6, 2015  -  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

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

Select the Timeframe:

Results for: 3 Month, From 06-FEB-2015 TO 06-MAY-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.
16:00 N/A  18.10  17.87  17.95 2,714
05/06/2015 17.97 18.1 17.87 17.95 2,714
05/05/2015 18.45 18.45 18.07 18.2 3,526
05/04/2015 18.5 18.5 18.409 18.42 2,195
05/01/2015 18.08 18.38 18.04 18.33 2,545
04/30/2015 18.2 18.34 18.14 18.142 4,773
04/29/2015 17.58 17.58 17.39 17.39 780
04/28/2015 17.45 17.72 17.45 17.57 4,973
04/27/2015 17.855 17.95 17.79 17.95 2,697
04/24/2015 17.55 17.74 17.52 17.74 4,928
04/23/2015 17.48 17.83 17.48 17.83 1,982
04/22/2015 17.39 17.6 17.39 17.56 3,851
04/21/2015 17.474 17.72 17.46 17.72 3,124
04/20/2015 17.35 17.38 17.248 17.3 3,468
04/17/2015 17.366 17.41 17.15 17.36 5,506
04/16/2015 17.3 17.53 17.27 17.53 37,915
04/15/2015 16.75 16.95 16.67 16.75 7,048
04/14/2015 16.63 16.67 16.57 16.57 20,856
04/13/2015 16.65 16.78 16.486 16.6 16,135
04/10/2015 16.67 16.79 16.65 16.65 15,456
04/09/2015 16.95 17.05 16.9 17.05 58,107
04/08/2015 16.43 16.43 16.21 16.21 1,443
04/07/2015 16.615 16.615 16.32 16.32 10,237
04/06/2015 16.42 16.65 16.42 16.65 3,088
04/02/2015 16.345 16.45 16.3 16.385 1,887
04/01/2015 16.29 16.4 16.25 16.325 2,487
03/31/2015 16.2 16.25 16.13 16.21 27,938
03/30/2015 16.34 16.42 16.34 16.42 1,571
03/27/2015 16.74 16.78 16.69 16.765 2,690
03/26/2015 16.76 16.84 16.64 16.84 19,084
03/25/2015 17.31 17.31 17.12 17.12 3,257
03/24/2015 17.41 17.53 17.41 17.53 1,494
03/23/2015 17.41 17.55 17.38 17.55 2,079
03/20/2015 17.23 17.36 17.14 17.27 28,470
03/19/2015 16.61 16.67 16.54 16.63 13,529
03/18/2015 16.55 17.2 16.55 17.1 15,925
03/17/2015 15.84 15.896 15.7 15.825 12,678
03/16/2015 16.38 16.41 16.08 16.08 5,588
03/13/2015 17.03 17.13 17.03 17.1 2,011
03/12/2015 17.09 17.2 17.03 17.2 5,092
03/11/2015 16.92 16.97 16.67 16.83 26,914
03/10/2015 16.946 16.952 16.75 16.75 62,953
03/09/2015 17.51 17.554 17.4 17.41 2,630
03/06/2015 17.71 17.74 17.66 17.69 9,904
03/05/2015 17.615 17.73 17.61 17.675 20,851
03/04/2015 17.65 17.77 17.64 17.75 17,794
03/03/2015 17.926 18 17.89 17.9 8,384
03/02/2015 17.76 17.8 17.76 17.79 4,666
02/27/2015 18.52 18.65 18.5 18.65 4,471
02/26/2015 18.74 18.8 18.66 18.76 5,467
02/25/2015 18.94 18.94 18.81 18.9 74,021
02/24/2015 18.71 18.85 18.71 18.79 224,322
02/23/2015 18.825 18.85 18.62 18.69 72,384
02/20/2015 18.59 18.96 18.51 18.9 32,699
02/19/2015 18.65 18.77 18.65 18.77 3,372
02/18/2015 18.688 18.95 18.65 18.865 2,365
02/17/2015 18.48 18.67 18.48 18.67 7,820
02/13/2015 18.36 18.43 18.28 18.43 7,671
02/12/2015 18.54 18.6 18.43 18.6 9,849
02/11/2015 18.054 18.08 17.86 17.91 8,829
02/10/2015 18.19 18.47 18.19 18.47 8,393
02/09/2015 17.82 18.012 17.82 17.85 4,435
02/06/2015 17.82 17.93 17.67 17.89 3,052
*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?