LMIA

LMI Aerospace, Inc. Historical Stock Prices

$13.19
*  
0.13
1%
Get LMIA Alerts
*Delayed - data as of Jul. 23, 2014  -  Find a broker to begin trading LMIA now
Exchange: NASDAQ
Industry: Capital Goods
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 for next time

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

Results for: 3 Month, From 23-APR-2014 TO 23-JUL-2014

Date Open High Low Close / Last Volume
16:00  13.08  13.25  12.99  13.19 58,563
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
06/30/2014 12.95 13.34 12.84 13.08 64,488
06/27/2014 13.35 13.62 13.04 13.04 144,465
06/26/2014 13.49 13.68 13.28 13.4 22,508
06/25/2014 13.39 13.58 13.281 13.55 20,170
06/24/2014 13.46 13.83 13.4 13.44 28,485
06/23/2014 13.54 13.58 13.29 13.55 26,987
06/20/2014 13.76 13.94 13.4 13.56 62,783
06/19/2014 14 14.02 13.62 13.65 29,369
06/18/2014 13.84 14 13.609 13.98 25,775
06/17/2014 13.43 13.89 13.43 13.74 41,921
06/16/2014 13.7 13.81 13.36 13.5 46,161
06/13/2014 13.7 13.95 13.6 13.66 16,889
06/12/2014 13.88 13.92 13.61 13.73 26,569
06/11/2014 13.92 14 13.761 13.84 19,720
06/10/2014 14.01 14.065 13.83 14 24,951
06/09/2014 13.9 14.05 13.87 14.02 52,394
06/06/2014 13.9 14.09 13.88 14 38,498
06/05/2014 13.44 13.8 13.38 13.8 28,147
06/04/2014 13.22 13.34 13.04 13.32 32,953
06/03/2014 13.49 13.57 13.01 13.315 51,069
06/02/2014 13.79 13.92 13.45 13.51 50,219
05/30/2014 14 14.02 13.8 13.83 25,299
05/29/2014 13.97 14.08 13.86 14.01 40,471
05/28/2014 13.83 14.02 13.63 13.97 32,592
05/27/2014 13.67 14.025 13.67 13.84 36,126
05/23/2014 13.49 13.73 13.49 13.68 27,383
05/22/2014 13.4 13.704 13.231 13.45 22,605
05/21/2014 13.31 13.584 13.25 13.41 47,442
05/20/2014 13.5 13.59 13.18 13.47 53,186
05/19/2014 13.48 13.74 13.4301 13.55 33,746
05/16/2014 13.41 13.53 13.281 13.49 51,517
05/15/2014 13.49 13.75 13.35 13.41 38,009
05/14/2014 13.94 14.096 13.52 13.56 43,840
05/13/2014 14.02 14.09 13.9 13.98 92,683
05/12/2014 13.65 14.1 13.59 14.02 62,923
05/09/2014 13.26 13.72 13.24 13.72 35,232
05/08/2014 13.65 13.83 13.2 13.26 69,627
05/07/2014 13.25 13.8 13.25 13.71 91,617
05/06/2014 13.85 14.12 13.82 13.86 67,803
05/05/2014 13.74 13.99 13.61 13.94 47,026
05/02/2014 13.77 14.05 13.67 13.75 40,574
05/01/2014 13.58 13.95 13.47 13.69 51,006
04/30/2014 13.41 13.76 13.37 13.64 38,238
04/29/2014 13.6 13.77 13.4 13.41 40,360
04/28/2014 13.5 13.727 13.36 13.51 75,626
04/25/2014 13.47 13.55 13.28 13.4 79,061
04/24/2014 13.81 13.84 13.52 13.54 48,148
04/23/2014 13.85 13.9 13.72 13.77 39,455
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?