LARSEN & TOUBRO S/GDR 1 Historical Stock Prices

LTOUF 
$25.556
*  
unch
unch
Get LTOUF Alerts
*Delayed - data as of May 5, 2015 9:44 ET  -  Find a broker to begin trading LTOUF now


Community Rating:
View:    LTOUF Pre-Market
 
 
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 04-FEB-2015 TO 04-MAY-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.
9:44 N/A N/A N/A  25.556 0
05/04/2015 25.652 25.652 25.652 25.652 00
05/01/2015 25.556 25.556 25.556 25.556 340
04/30/2015 25.25 25.25 25.25 25.25 1,400
04/29/2015 26.142 26.142 26.142 26.142 00
04/28/2015 26.383 26.383 26.383 26.383 00
04/27/2015 26.257 26.257 26.257 26.257 00
04/24/2015 26.6 26.6 26.6 26.6 128
04/23/2015 27.24 27.24 27.24 27.24 207
04/22/2015 27.75 27.75 27.75 27.75 766
04/21/2015 26.41 26.41 26.41 26.41 800
04/20/2015 27.19 27.19 27.19 27.19 386
04/17/2015 28.05 28.05 28.05 28.05 110
04/16/2015 28.5 28.5 28.5 28.5 100
04/15/2015 28.6 28.6 28.6 28.6 157
04/14/2015 28.858 28.858 28.858 28.858 00
04/13/2015 28.858 28.858 28.858 28.858 00
04/10/2015 28.315 28.315 28.315 28.315 00
04/09/2015 28.453 28.453 28.453 28.453 00
04/08/2015 28.35 28.35 28.35 28.35 159
04/07/2015 28.404 28.404 28.404 28.404 00
04/06/2015 28.251 28.251 28.251 28.251 00
04/02/2015 27.712 27.712 27.712 27.712 00
04/01/2015 27.712 27.712 27.712 27.712 00
03/31/2015 27.75 27.75 27.75 27.75 1,423
03/30/2015 27.592 27.592 27.592 27.592 00
03/27/2015 26.856 26.856 26.856 26.856 00
03/26/2015 26.049 26.049 26.049 26.049 00
03/25/2015 26.174 26.174 26.174 26.174 00
03/24/2015 26.873 26.873 26.873 26.873 00
03/23/2015 26.867 26.867 26.867 26.867 00
03/20/2015 27.19 27.19 27.19 27.19 150
03/19/2015 26.902 26.902 26.902 26.902 00
03/18/2015 27.092 27.092 27.092 27.092 00
03/17/2015 27.9 27.94 27.9 27.94 609
03/16/2015 26.729 26.729 26.729 26.729 00
03/13/2015 26.868 26.868 26.868 26.868 00
03/12/2015 27.937 27.937 27.937 27.937 00
03/11/2015 28.1 28.1 28.1 28.1 5,948
03/10/2015 27.961 27.961 27.961 27.961 00
03/09/2015 28.46 28.46 28.46 28.46 500
03/06/2015 29.353 29.353 29.353 29.353 00
03/05/2015 29.353 29.353 29.353 29.353 00
03/04/2015 29.567 29.567 29.567 29.567 00
03/03/2015 29.912 29.912 29.912 29.912 00
03/02/2015 30.18 30.5 30.18 30.5 2,980
02/27/2015 28.46 28.46 28.46 28.46 00
02/26/2015 27.175 27.175 27.175 27.175 00
02/25/2015 27.383 27.383 27.383 27.383 00
02/24/2015 27.633 27.633 27.633 27.633 00
02/23/2015 27.1 27.1 27.1 27.1 400
02/20/2015 27.0885 27.0885 27.0885 27.0885 00
02/19/2015 27.0885 27.0885 27.0885 27.0885 85,971
02/18/2015 26.684 26.684 26.684 26.684 00
02/17/2015 26.4 26.4 26.4 26.4 123
02/13/2015 25.8629 25.8888 25.8629 25.8888 00
02/12/2015 25.8629 25.8888 25.8629 25.8888 00
02/11/2015 25.8629 25.8888 25.8629 25.8888 5,044
02/10/2015 25.315 25.315 25.315 25.315 00
02/09/2015 25.299 25.299 25.299 25.299 00
02/06/2015 27.1 27.1 27.1 27.1 185
02/05/2015 26.0145 26.0145 26.0145 26.0145 00
02/04/2015 26.0145 26.0145 26.0145 26.0145 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?