Lumos Networks Corp. Common Stock Historical Stock Prices

LMOS 
$17.7
*  
0.05
0.28%
Get LMOS Alerts
*Delayed - data as of Feb. 22, 2017  -  Find a broker to begin trading LMOS now
Exchange:NASDAQ
Industry: Public Utilities
Community Rating:
View:    LMOS After Hours
 
 
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 21-NOV-2016 TO 21-FEB-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.
16:00 17.65 17.72 17.60 17.70 1,588,810
02/21/2017 17.65 17.75 17.62 17.65 6,482,264
02/17/2017 15.15 15.24 15 15.23 60,115
02/16/2017 15 15.2 14.89 15.14 77,797
02/15/2017 15.13 15.5 14.95 15.01 42,442
02/14/2017 15.3 15.3 14.85 15.25 74,293
02/13/2017 15.49 15.49 15.12 15.42 77,523
02/10/2017 15.09 15.37 14.98 15.36 100,735
02/09/2017 15.07 15.86 14.99 15.02 105,574
02/08/2017 15.47 15.7963 15.02 15.06 152,116
02/07/2017 15.19 15.66 15.11 15.49 112,688
02/06/2017 15.33 15.535 15.15 15.215 55,150
02/03/2017 15.11 15.48 15.04 15.24 44,674
02/02/2017 15.14 15.24 14.99 15.07 57,158
02/01/2017 15.46 15.76 14.99 15.11 94,702
01/31/2017 15.45 15.7 15.44 15.47 76,439
01/30/2017 15.76 15.79 15.48 15.49 50,909
01/27/2017 16.01 16.05 15.52 15.87 65,991
01/26/2017 16.25 16.25 16 16.08 31,137
01/25/2017 16.38 16.38 16.2 16.23 44,713
01/24/2017 16.12 16.37 16.05 16.21 46,621
01/23/2017 16.28 16.38 15.95 16 42,911
01/20/2017 16.1 16.3 16.01 16.2 74,915
01/19/2017 16.21 16.31 15.9 16.08 61,467
01/18/2017 16.38 16.53 16.17 16.28 66,751
01/17/2017 16.34 16.52 16.2 16.49 74,112
01/13/2017 16.23 16.4 16.23 16.38 56,839
01/12/2017 15.63 16.16 15.6 16.14 74,547
01/11/2017 16.08 16.12 15.84 15.91 52,645
01/10/2017 16.03 16.12 15.88 16.09 41,191
01/09/2017 16.19 16.27 15.88 16.03 89,806
01/06/2017 16.39 16.39 15.97 16.16 43,417
01/05/2017 16.53 16.7 16.32 16.35 84,814
01/04/2017 16.39 16.66 16.3 16.51 203,493
01/03/2017 15.72 16.32 15.4 16.32 190,073
12/30/2016 15.76 15.94 15.52 15.62 47,312
12/29/2016 15.69 15.9 15.63 15.72 44,561
12/28/2016 15.85 15.98 15.58 15.64 53,282
12/27/2016 15.56 16.07 15.55 15.85 104,319
12/23/2016 15.38 15.72 15.38 15.59 54,207
12/22/2016 15.71 15.71 15.14 15.46 53,698
12/21/2016 15.6 15.66 15.3924 15.57 97,524
12/20/2016 15.15 15.57 15.1 15.54 149,020
12/19/2016 15 15.36 14.96 15.05 107,155
12/16/2016 15.18 15.23 15 15.09 455,175
12/15/2016 14.7 15.12 14.6 15.1 97,591
12/14/2016 15 15.115 14.65 14.73 97,496
12/13/2016 15.18 15.2499 14.91 14.95 91,060
12/12/2016 15.1 15.15 14.9401 15.12 75,742
12/09/2016 15.08 15.14 14.8724 15.12 80,889
12/08/2016 14.75 15.02 14.66 14.99 104,908
12/07/2016 14.58 14.82 14.52 14.77 58,606
12/06/2016 14.78 14.81 14.475 14.58 67,908
12/05/2016 14.43 14.7 14.23 14.69 72,800
12/02/2016 14.36 14.6 14.3001 14.33 67,567
12/01/2016 14.48 14.74 14.365 14.41 79,216
11/30/2016 14.82 14.82 14.44 14.54 168,077
11/29/2016 14.8 14.85 14.56 14.71 140,705
11/28/2016 14.7 14.8 14.59 14.73 70,149
11/25/2016 14.75 14.82 14.64 14.76 33,226
11/23/2016 14.85 14.85 14.415 14.75 67,670
11/22/2016 14.39 14.72 14.33 14.57 105,545
11/21/2016 14.25 14.39 14.08 14.34 120,398
*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?