PJSC Lukoil ADR (Sponsored) Historical Stock Prices

LUKOY 
$43.07
*  
1.06
2.52 %
Get LUKOY Alerts
*Delayed - data as of Apr. 28, 2016  -  Find a broker to begin trading LUKOY now


Community Rating:
View:    LUKOY 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 27-JAN-2016 TO 27-APR-2016

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 N/A 43.46 42.34 43.07 179,886
04/27/2016 41.82 42.2787 41.2 42.01 178,626
04/26/2016 42.14 42.56 42.08 42.56 69,882
04/25/2016 43.22 43.25 42.58 42.76 121,817
04/22/2016 43.48 43.61 43.21 43.24 35,209
04/21/2016 43.49 43.9 43.32 43.33 59,291
04/20/2016 43.25 44.46 43.25 44.34 188,605
04/19/2016 42.32 42.99 42.23 42.79 164,454
04/18/2016 40.67 41.77 40.57 41.45 123,466
04/15/2016 42.22 42.22 42 42.17 93,996
04/14/2016 43.13 43.13 42.2 42.26 366,229
04/13/2016 43.07 43.27 42.71 42.71 145,459
04/12/2016 41.84 42.84 41.77 42.81 123,039
04/11/2016 42.16 42.16 41.4 41.69 27,685
04/08/2016 41.345 41.345 41 41.02 52,898
04/07/2016 39.85 39.88 39.59 39.75 473,961
04/06/2016 39.13 40.06 39.1 40.06 120,411
04/05/2016 38.73 39.23 38.67 39.15 40,149
04/04/2016 38.97 39.62 38.89 38.92 68,765
04/01/2016 37.94 38.94 37.81 38.9 89,888
03/31/2016 38.63 38.9 38.415 38.65 75,235
03/30/2016 38.65 38.81 38.3 38.3 134,862
03/29/2016 37.37 38.47 37.27 38.42 132,499
03/28/2016 37.72 37.72 37.4 37.62 27,134
03/24/2016 37.81 38.21 37.39 38.13 158,803
03/23/2016 39.42 39.455 38.91 39 46,272
03/22/2016 40.126 40.66 40.126 40.53 19,875
03/21/2016 40.33 41.16 40.33 41.114 85,446
03/18/2016 41.313 41.48 40.45 40.45 150,229
03/17/2016 40.08 40.55 39.97 40.5 121,218
03/16/2016 37.33 39.17 37.33 39.17 63,759
03/15/2016 37.58 37.652 37.19 37.31 67,453
03/14/2016 37.61 38.4 37.36 38.35 83,820
03/11/2016 38.31 38.51 37.97 38.51 113,688
03/10/2016 37.694 37.8 37.35 37.6 176,216
03/09/2016 38.39 38.84 38.3 38.7 59,523
03/08/2016 39.36 39.36 38.38 38.4 160,640
03/07/2016 38.97 39.86 38.94 39.55 219,743
03/04/2016 37.69 38.77 37.65 38.53 193,539
03/03/2016 35.78 36.95 35.78 36.87 117,181
03/02/2016 35.72 36.35 35.63 36.21 50,727
03/01/2016 36.48 37.09 36.3 37.03 100,138
02/29/2016 35.46 35.72 35.11 35.49 124,017
02/26/2016 34.9 34.98 33.72 33.86 95,168
02/25/2016 33.87 34.2 33.25 34.13 40,992
02/24/2016 33.1 33.65 32.86 33.62 145,410
02/23/2016 34.37 34.52 33.85 33.86 86,531
02/22/2016 34.386 34.84 34.35 34.45 126,949
02/19/2016 32.45 33 32.09 33 45,170
02/18/2016 34.07 34.18 32.95 32.95 140,324
02/17/2016 32.286 33.032 32.286 32.91 61,381
02/16/2016 31.84 31.85 31.29 31.7 38,161
02/12/2016 30.405 30.87 30.31 30.76 79,098
02/11/2016 29.45 30.26 29.42 30.1 61,928
02/10/2016 30.01 30.95 29.98 30.5 82,675
02/09/2016 30.415 30.8 29.65 29.65 127,018
02/08/2016 32.706 32.706 31.35 31.53 46,376
02/05/2016 33.48 33.55 33.09 33.09 52,178
02/04/2016 33.608 34.04 32.81 32.86 65,574
02/03/2016 31.87 33.03 31.31 33 161,364
02/02/2016 31.47 31.6 30.78 30.78 209,765
02/01/2016 33.19 33.35 32.62 32.645 193,891
01/29/2016 33.25 33.94 33.25 33.92 106,607
01/28/2016 32.35 32.73 32.21 32.72 141,223
01/27/2016 30.62 31.36 30.4 30.74 101,566
*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?