LMI Aerospace, Inc. Historical Stock Prices

LMIA 
$11.86
*  
0.02
0.17%
Get LMIA Alerts
*Delayed - data as of Sep. 3, 2015 14:30 ET  -  Find a broker to begin trading LMIA now
Exchange: NASDAQ
Industry: Capital Goods
Community Rating:
View:    LMIA Real Time
 
 
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 02-JUN-2015 TO 02-SEP-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.
14:30  11.88  12  11.78  11.86 16,372
09/02/2015 11.96 11.96 11.8 11.88 24,742
09/01/2015 11.81 12 11.77 11.83 37,628
08/31/2015 12 12 11.82 12 46,743
08/28/2015 12.01 12.25 11.96 12.08 33,096
08/27/2015 12 12.07 11.67 12.02 40,347
08/26/2015 12 12 11.56 12 38,120
08/25/2015 11.97 12 11.5401 11.92 46,900
08/24/2015 11.4 11.96 11.19 11.81 46,674
08/21/2015 11.35 11.8 11.35 11.77 25,190
08/20/2015 11.78 11.78 11.36 11.51 26,238
08/19/2015 11.31 11.86 11.2302 11.8 28,921
08/18/2015 11.64 11.75 11.38 11.44 23,132
08/17/2015 11.96 11.96 11.51 11.7 40,410
08/14/2015 11.75 11.96 11.62 11.95 17,838
08/13/2015 11.69 11.85 11.44 11.71 27,218
08/12/2015 11.33 11.74 11.13 11.72 36,328
08/11/2015 11.08 11.74 10.84 11.36 79,555
08/10/2015 10.69 11.27 10.62 10.84 28,365
08/07/2015 10.5 10.89 9.2 10.64 29,540
08/06/2015 10.16 10.5 10.1 10.41 35,827
08/05/2015 10.49 10.49 10.11 10.24 11,393
08/04/2015 9.93 10.44 9.93 10.44 21,104
08/03/2015 10.01 10.0799 9.93 9.93 13,361
07/31/2015 10.1 10.1 9.9 10.1 9,779
07/30/2015 10.07 10.1 9.92 10.03 25,535
07/29/2015 10 10.16 9.82 10.1 13,409
07/28/2015 9.89 10 9.53 9.94 17,067
07/27/2015 9.72 9.9 9.41 9.84 29,349
07/24/2015 9.86 9.95 9.63 9.75 17,268
07/23/2015 10.17 10.22 9.75 9.79 37,193
07/22/2015 9.89 10.23 9.89 10.14 32,105
07/21/2015 9.66 9.96 9.66 9.96 42,815
07/20/2015 9.98 10.13 9.6 9.68 61,205
07/17/2015 10.22 10.24 9.96 9.99 15,266
07/16/2015 10.13 10.48 10.01 10.22 80,176
07/15/2015 10.17 10.17 9.93 10.08 27,467
07/14/2015 10.06 10.32 10.01 10.23 66,873
07/13/2015 10.07 10.32 10.02 10.07 20,025
07/10/2015 9.93 10.22 9.9 10.03 47,442
07/09/2015 9.85 9.875 9.76 9.83 53,789
07/08/2015 9.76 9.9 9.74 9.75 37,279
07/07/2015 9.81 9.94 9.73 9.82 41,295
07/06/2015 9.75 10.56 9.611 9.82 64,397
07/02/2015 9.85 10.14 9.8 9.81 31,950
07/01/2015 10.1 10.47 9.79 9.86 40,209
06/30/2015 10.17 10.4799 9.89 10.01 97,121
06/29/2015 10.28 10.42 10.11 10.17 100,172
06/26/2015 10.32 10.83 10.29 10.39 1,494,075
06/25/2015 10.35 10.471 10.25 10.29 41,510
06/24/2015 10.57 10.73 10.27 10.33 58,623
06/23/2015 10.56 10.76 10.38 10.74 43,747
06/22/2015 10.49 10.68 10.3401 10.605 52,641
06/19/2015 10.73 10.86 10.51 10.54 79,052
06/18/2015 10.51 10.75 10.51 10.69 42,553
06/17/2015 10.38 10.63 10.25 10.49 49,541
06/16/2015 10.49 10.52 10.25 10.41 50,101
06/15/2015 10.22 10.71 10.11 10.47 39,632
06/12/2015 10.38 10.44 10.22 10.34 15,228
06/11/2015 10.42 10.6595 10.32 10.39 21,347
06/10/2015 9.99 10.55 9.98 10.34 38,209
06/09/2015 10 10 9.95 9.96 38,173
06/08/2015 9.93 10.09 9.93 10 31,259
06/05/2015 10.05 10.14 9.99 10.01 23,708
06/04/2015 10.26 10.4 10.08 10.1 56,149
06/03/2015 9.89 10.4 9.84 10.25 57,469
06/02/2015 9.9 10.05 9.82 9.85 86,936
*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?