LUKOIL HOLDING CO S/ADR Historical Stock Prices

LUKOY 
$38.35
*  
1.94
5.33 %
Get LUKOY Alerts
*Delayed - data as of Aug. 28, 2015  -  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 28-MAY-2015 TO 28-AUG-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.
16:00 N/A  38.50  36.87  38.35 82,145
08/28/2015 36.87 38.5 36.87 38.35 82,145
08/27/2015 35.5225 36.42 35.5225 36.41 156,453
08/26/2015 33.84 34.4 33.57 34.39 112,265
08/25/2015 34.83 34.83 33.84 33.84 123,726
08/24/2015 32.84 33.54 32.07 33.03 174,821
08/21/2015 35.73 35.74 34.68 34.74 143,160
08/20/2015 36.795 36.9 36.4 36.54 63,742
08/19/2015 37.76 37.945 37.05 37.08 111,867
08/18/2015 38.2 38.21 37.75 37.78 178,593
08/17/2015 38.98 38.99 38.59 38.775 84,836
08/14/2015 39.86 39.92 39.3 39.45 57,423
08/13/2015 39.27 39.29 38.75 39.055 97,332
08/12/2015 39.23 39.4 38.98 39.4 34,079
08/11/2015 39.52 39.8599 38.76 39.19 151,740
08/10/2015 39.05 40.1 38.94 39.96 104,719
08/07/2015 38.973 39.45 38.83 39.15 50,979
08/06/2015 38.81 38.95 38.62 38.89 105,101
08/05/2015 40.195 40.24 39.64 39.75 289,849
08/04/2015 39.688 40 39.41 39.57 372,000
08/03/2015 39.94 40.12 39.4 39.4 81,751
07/31/2015 40.82 41.41 40.76 40.9 59,628
07/30/2015 40.83 40.92 40.6 40.69 58,270
07/29/2015 40.61 41.2 40.35 40.99 1,174,507
07/28/2015 40.42 40.69 39.78 40.64 126,560
07/27/2015 40.4 40.56 40.1 40.1 35,148
07/24/2015 42.34 42.35 41.84 42.09 76,709
07/23/2015 42.84 42.84 42.23 42.27 115,975
07/22/2015 42.88 42.91 42.46 42.6 67,343
07/21/2015 42.76 42.86 42.54 42.75 47,314
07/20/2015 42.755 42.78 42.28 42.65 41,942
07/17/2015 43.4025 43.4025 43.05 43.15 31,977
07/16/2015 43.38 43.57 43.13 43.16 64,130
07/15/2015 42.88 43.13 42.7753 42.79 157,103
07/14/2015 42.2 43.07 42.1 42.98 161,360
07/13/2015 42.4 42.99 42.4 42.98 78,818
07/10/2015 43.77 43.85 43.52 43.85 124,147
07/09/2015 43.19 43.65 43.19 43.35 158,763
07/08/2015 42.92 43.12 42.669 42.82 93,428
07/07/2015 42.975 43.82 42.59 43.82 138,508
07/06/2015 43.34 43.52 42.98 43.14 60,563
07/02/2015 43.862 44.34 43.862 44.3 76,536
07/01/2015 44.11 44.11 43.59 43.59 54,917
06/30/2015 44.12 44.91 43.87 44.91 122,785
06/29/2015 43.56 43.62 42.98 43.1 29,985
06/26/2015 43.49 43.67 43.4899 43.67 71,335
06/25/2015 44.39 44.4 44 44.06 65,874
06/24/2015 44.91 45.0207 44.455 44.47 446,585
06/23/2015 45.62 46.07 45.56 46.07 222,471
06/22/2015 45.95 46.25 45.95 46.05 61,244
06/19/2015 45.71 45.94 45.63 45.94 86,739
06/18/2015 46.26 46.67 46.18 46.18 29,287
06/17/2015 45.99 46.25 45.4 46.05 91,612
06/16/2015 45.85 46.54 45.77 46.49 80,784
06/15/2015 44.51 45.4 44.49 45.31 69,223
06/12/2015 45.4 45.4 45.0335 45.25 57,426
06/11/2015 46.07 46.07 45.48 45.99 131,286
06/10/2015 47.126 47.4 46.8 47.04 45,534
06/09/2015 46.41 47.01 46.3 46.6 158,414
06/08/2015 45.57 45.906 45.45 45.62 191,472
06/05/2015 44.5 45.49 44.39 45.49 46,139
06/04/2015 45.75 45.84 44.59 44.7 59,607
06/03/2015 45.25 46.18 45.25 46 49,531
06/02/2015 46.63 47.5 46.63 47.45 102,233
06/01/2015 47 47.03 45.85 45.95 78,482
05/29/2015 48.68 48.68 47.74 47.74 216,129
05/28/2015 48.77 48.9 48.51 48.89 22,877
*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?