LMIA

LMI Aerospace, Inc. Historical Stock Prices

$12.5603
*  
0.1803
1.46%
Get LMIA Alerts
*Delayed - data as of Oct. 2, 2014 13:51 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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 01-JUL-2014 TO 01-OCT-2014

Date Open High Low Close / Last Volume
13:51  12.42  12.64  12.3519  12.5603 9,472
10/01/2014 12.73 12.73 12.11 12.38 52,744
09/30/2014 13.04 13.12 12.73 12.8 56,791
09/29/2014 13.07 13.25 12.96 13.09 23,847
09/26/2014 13.06 13.3328 13.06 13.26 13,530
09/25/2014 13.17 13.21 13 13.04 21,320
09/24/2014 12.97 13.24 12.9 13.23 34,354
09/23/2014 13.1 13.1 12.8 12.97 52,655
09/22/2014 13 13.13 13 13.01 51,355
09/19/2014 13.35 13.44 13 13.04 59,311
09/18/2014 13.2 13.42 13.16 13.33 19,013
09/17/2014 13.3 13.4 13.2 13.22 13,661
09/16/2014 13.25 13.39 13.15 13.26 21,226
09/15/2014 13.61 13.98 13.12 13.2 26,839
09/12/2014 14.02 14.02 13.61 13.65 33,509
09/11/2014 13.91 14.08 13.78 13.98 25,453
09/10/2014 13.69 13.95 13.65 13.9 24,172
09/09/2014 13.87 13.96 13.51 13.73 44,250
09/08/2014 14.16 14.16 13.88 13.96 49,012
09/05/2014 14.58 14.6103 14.0307 14.21 57,919
09/04/2014 15.02 15.19 14.82 14.88 31,989
09/03/2014 15.22 15.22 14.84 14.95 31,152
09/02/2014 15.3 15.39 14.77 15.14 57,630
08/29/2014 15.11 15.25 14.9 15.21 36,921
08/28/2014 14.898 15.24 14.62 15.14 45,532
08/27/2014 15.1 15.195 14.8962 15.07 64,744
08/26/2014 15.17 15.38 14.95 15.08 83,029
08/25/2014 14.95 15.2 14.95 15.09 24,339
08/22/2014 14.57 15.01 14.57 14.93 44,919
08/21/2014 14.33 14.75 14.298 14.7 43,311
08/20/2014 14.3 14.36 14.19 14.28 31,146
08/19/2014 14.86 14.86 14.336 14.42 48,454
08/18/2014 14.27 14.34 14.11 14.32 33,677
08/15/2014 14.39 14.39 13.92 14.17 41,950
08/14/2014 14.28 14.35 14.16 14.23 33,257
08/13/2014 14.35 14.54 14.12 14.27 40,978
08/12/2014 14.71 14.9 14.21 14.37 36,653
08/11/2014 14.6 15.2 14.5601 14.78 52,846
08/08/2014 13.91 14.565 13.91 14.55 77,033
08/07/2014 14.25 14.26 13.72 13.98 63,293
08/06/2014 13.95 14.275 13.94 14.12 58,611
08/05/2014 13.65 13.99 13.65 13.99 30,591
08/04/2014 13.65 13.77 13.5 13.75 36,307
08/01/2014 13.06 13.67 13.06 13.63 48,400
07/31/2014 12.99 13.2 12.99 13.09 41,124
07/30/2014 13.07 13.15 13.05 13.13 18,082
07/29/2014 13.13 13.15 13.01 13.07 45,140
07/28/2014 13.31 13.31 12.99 13.06 46,101
07/25/2014 13.05 13.3 13.05 13.25 38,533
07/24/2014 13.16 13.24 13.005 13.17 71,728
07/23/2014 13.08 13.25 12.99 13.19 58,563
07/22/2014 12.9 13.18 12.9 13.06 19,417
07/21/2014 12.98 13.24 12.9 12.91 26,984
07/18/2014 12.92 13.209 12.92 13.1 24,623
07/17/2014 12.9 13.09 12.9 12.97 31,152
07/16/2014 13 13.03 12.88 12.94 24,095
07/15/2014 13.214 13.42 12.92 12.96 18,649
07/14/2014 12.96 13.3 12.86 13.1 30,955
07/11/2014 12.86 12.99 12.86 12.91 18,460
07/10/2014 12.72 12.98 12.7121 12.9 51,781
07/09/2014 13.03 13.1 12.67 12.95 38,456
07/08/2014 13.27 13.305 12.95 13.06 39,338
07/07/2014 13.87 13.87 13.34 13.36 36,712
07/03/2014 13.62 13.99 13.3199 13.97 29,721
07/02/2014 13.57 13.85 13.42 13.67 41,225
07/01/2014 13.08 13.88 13.05 13.63 43,807
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?