Historical Stock Prices

(ETF)
LLSC 
$30.7151
*  
unch
unch
Get LLSC Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading LLSC now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

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

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

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.
01/13/2017 30.7151 30.7151 30.7151 30.7151 00
01/12/2017 30.74 30.74 30.7151 30.7151 330
01/11/2017 31.11 31.11 31.11 31.11 200
01/10/2017 30.9725 31.085 30.9725 31.085 745
01/09/2017 30.7202 30.7202 30.7202 30.7202 00
01/06/2017 30.7202 30.7202 30.7202 30.7202 00
01/05/2017 30.7202 30.7202 30.7202 30.7202 00
01/04/2017 30.7202 30.7202 30.7202 30.7202 00
01/03/2017 31.12 31.12 30.7202 30.7202 2,100
12/30/2016 31.22 31.22 31.22 31.22 00
12/29/2016 31.22 31.22 31.22 31.22 00
12/28/2016 31.22 31.22 31.22 31.22 00
12/27/2016 31.22 31.22 31.22 31.22 00
12/23/2016 31.22 31.22 31.22 31.22 00
12/22/2016 31.22 31.22 31.22 31.22 306
12/21/2016 31.09 31.09 31.09 31.09 00
12/20/2016 31.09 31.09 31.09 31.09 00
12/19/2016 31.04 31.09 31.04 31.09 2,000
12/16/2016 31.17 31.17 31.17 31.17 1,500
12/15/2016 31.09 31.21 30.91 30.91 12,827
12/14/2016 31.32 31.32 31.32 31.32 00
12/13/2016 31.32 31.32 31.32 31.32 00
12/12/2016 31.32 31.32 31.32 31.32 00
12/09/2016 31.32 31.32 31.32 31.32 00
12/08/2016 31.2449 31.32 31.2449 31.32 810
12/07/2016 29.494 29.494 29.494 29.494 00
12/06/2016 29.494 29.494 29.494 29.494 00
12/05/2016 29.494 29.494 29.494 29.494 00
12/02/2016 29.494 29.494 29.494 29.494 100
12/01/2016 30.26 30.26 30.26 30.26 00
11/30/2016 30.26 30.26 30.26 30.26 00
11/29/2016 30.26 30.26 30.26 30.26 00
11/28/2016 30.26 30.26 30.26 30.26 100
11/25/2016 30.2397 30.2397 30.2397 30.2397 100
11/23/2016 30.0236 30.0236 30.0236 30.0236 00
11/22/2016 29.8136 30.0236 29.8136 30.0236 1,365
11/21/2016 29.4499 29.4499 29.4499 29.4499 00
11/18/2016 29.4499 29.4499 29.4499 29.4499 100
11/17/2016 29.11 29.11 29.11 29.11 00
11/16/2016 29.11 29.11 29.11 29.11 00
11/15/2016 28.91 29.11 28.91 29.11 380
11/14/2016 28.8936 28.95 28.864 28.95 928
11/11/2016 26.1236 26.1236 26.1236 26.1236 00
11/10/2016 26.1236 26.1236 26.1236 26.1236 00
11/09/2016 26.1236 26.1236 26.1236 26.1236 00
11/08/2016 25.9599 26.1236 25.9599 26.1236 454
11/07/2016 27.04 27.04 27.04 27.04 00
11/04/2016 27.04 27.04 27.04 27.04 00
11/03/2016 27.04 27.04 27.04 27.04 00
11/02/2016 27.04 27.04 27.04 27.04 00
11/01/2016 27.04 27.04 27.04 27.04 00
10/31/2016 27.04 27.04 27.04 27.04 00
10/28/2016 27.04 27.04 27.04 27.04 00
10/27/2016 27.04 27.04 27.04 27.04 00
10/26/2016 27.04 27.04 27.04 27.04 00
10/25/2016 27.04 27.04 27.04 27.04 00
10/24/2016 27.04 27.04 27.04 27.04 00
10/21/2016 27.04 27.04 27.04 27.04 00
10/20/2016 27.04 27.04 27.04 27.04 00
10/19/2016 27.04 27.04 27.04 27.04 00
10/18/2016 27.04 27.04 27.04 27.04 00
10/17/2016 27.04 27.04 27.04 27.04 00
*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?