LFUS

Historical Stock Prices

$98.76
*  
0.84
0.86%
Get LFUS Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading LFUS now
Exchange: NASDAQ
Industry: Consumer Durables
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 26-SEP-2014 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 98.52 99.32 97.66 98.76 76,954
12/24/2014 97.35 99.31 96.77 97.92 80,960
12/23/2014 97.31 98.35 96.75 97.29 210,328
12/22/2014 97.12 97.85 96.69 97 141,402
12/19/2014 97.93 97.93 96.23 96.77 266,507
12/18/2014 98.2 98.35 96.635 98.13 118,690
12/17/2014 95.24 97.05 94.01 97.02 153,131
12/16/2014 93.85 95.92 92.301 94.73 129,786
12/15/2014 95.72 96.12 93.27 93.9 141,999
12/12/2014 94.98 96.27 94.3 94.82 134,091
12/11/2014 97.26 98.4 95.96 96.27 209,211
12/10/2014 100.82 100.82 96.91 96.99 173,084
12/09/2014 95.67 100.76 95.02 100.72 219,711
12/08/2014 98.16 99.2 96.16 96.44 144,785
12/05/2014 98.36 99.225 97.2 98.87 191,293
12/04/2014 98.78 99.18 98.08 98.51 94,802
12/03/2014 96.88 99.22 95.95 99 131,326
12/02/2014 95.64 97.06 94.95 96.61 110,196
12/01/2014 95.99 96.14 94.27 95.19 116,226
11/28/2014 97.71 97.71 96.01 96.13 44,889
11/26/2014 97.63 97.88 96.87 97.39 92,726
11/25/2014 97.82 98.5 97.08 97.45 75,467
11/24/2014 96.33 97.92 96.33 97.72 120,923
11/21/2014 96.47 96.83 95.58 95.95 78,707
11/20/2014 94.12 95.64 94.05 95.5 80,687
11/19/2014 96.21 96.21 94.24 94.7 119,109
11/18/2014 95.63 97.18 95.63 96.49 88,725
11/17/2014 96.88 97.71 95.24 95.84 124,123
11/14/2014 96.97 97.97 96.14 97.37 85,797
11/13/2014 98.02 98.57 96.33 96.6 99,192
11/12/2014 96.79 98.55 96.79 98.11 97,547
11/11/2014 97.6 98.28 96.76 97.55 169,547
11/10/2014 97.65 98.61 97.1 97.89 97,753
11/07/2014 96.81 97.72 96.45 97.48 122,545
11/06/2014 97.52 97.69 96.35 96.97 160,934
11/05/2014 98.31 99.41 97.15 97.63 145,844
11/04/2014 98.12 99.03 97.53 97.83 149,486
11/03/2014 97.74 98.37 96.49 98.29 295,760
10/31/2014 97.37 99.19 96.34 97.54 275,288
10/30/2014 91.85 95.54 91.2 95.36 262,822
10/29/2014 87.51 92.68 85.76 92.13 329,888
10/28/2014 87.62 90.41 87.13 90.04 205,523
10/27/2014 85.9 86.98 85.49 86.81 231,779
10/24/2014 86.26 86.85 85.75 86.14 135,089
10/23/2014 85.92 86.841 85.59 86.37 122,356
10/22/2014 85.69 86.66 84.79 85.01 149,720
10/21/2014 83.56 85.51 83.41 85.19 115,935
10/20/2014 80.52 83.28 80.35 83.28 189,547
10/17/2014 82.02 82.47 80.39 81.05 368,363
10/16/2014 80.2 81.25 79.64 80.82 380,901
10/15/2014 79.25 81.81 78.675 81.14 310,559
10/14/2014 80.79 81.37 79.65 80 161,843
10/13/2014 80.93 81 79.63 80.05 238,171
10/10/2014 82.4 82.67 80.45 80.6 279,864
10/09/2014 84.74 85.32 82.96 82.96 134,526
10/08/2014 84.6 85.58 83.25 84.98 143,320
10/07/2014 86.29 86.92 84.44 84.48 91,266
10/06/2014 84.8 87.49 84.8 86.53 223,257
10/03/2014 84.6 84.97 83.77 83.84 71,410
10/02/2014 83.08 84.26 82.4701 83.84 88,323
10/01/2014 84.97 84.97 82.845 83.27 195,250
09/30/2014 86.85 87.57 85.1485 85.18 203,837
09/29/2014 86.59 87.68 86.15 87.05 99,902
09/26/2014 86.9 88.2 86.25 87.65 106,424
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?