Historical Stock Prices

LUKOY 
$54.4105
*  
2.3805
 negative 
4.58%
Get LUKOY Alerts
*Delayed - data as of Apr. 17, 2014 


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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 51.71 54.84 51.45 54.41 171,802
04/16/2014 51.64 52.1 51.46 52.03 105,081
04/15/2014 51.66 51.74 50.6 50.8 332,695
04/14/2014 52.61 52.61 51.71 51.81 102,215
04/11/2014 53.33 53.52 53.26 53.44 95,362
04/10/2014 53.471 53.7 53.05 53.41 76,530
04/09/2014 53.04 53.54 52.8 53.3 74,935
04/08/2014 53.93 54.19 53.85 53.8824 118,088
04/07/2014 53.6365 53.96 53.38 53.65 90,875
04/04/2014 55.44 56.12 54.789 55.2 85,833
04/03/2014 54.91 55 54.72 54.8459 62,914
04/02/2014 54.66 55.32 54.66 55.32 70,017
04/01/2014 55.76 56.07 55.65 55.94 94,502
03/31/2014 54.79 55.94 54.68 55.925 232,067
03/28/2014 53.54 53.75 52.75 52.75 66,440
03/27/2014 53.02 53.65 53 53.43 101,959
03/26/2014 54.35 54.4 53.01 53.25 78,870
03/25/2014 53.088 53.229 52.36 52.844 107,223
03/24/2014 52.24 52.28 51.61 52.1 151,572
03/21/2014 52.05 53.099 51.67 51.67 320,407
03/20/2014 52.15 52.729 50.324 50.5 181,822
03/19/2014 53.02 53.13 51.63 51.85 235,808
03/18/2014 51.97 53.5 51.87 53.15 172,089
03/17/2014 51.0345 52.27 50.96 51.85 105,390
03/14/2014 50.72 52.27 50.6 51.5 381,261
03/13/2014 50.59 52 49.75 50.0735 305,618
03/12/2014 51.99 52.27 51.36 51.53 254,721
03/11/2014 53.45 53.56 52.83 52.9 143,331
03/10/2014 53.92 54.06 53.47 53.72 171,367
03/07/2014 54.06 54.16 53.02 54.05 247,903
03/06/2014 52.12 52.86 51.98 52.63 239,812
03/05/2014 53.46 53.55 52.6488 53.4 342,323
03/04/2014 52.89 53.65 52.64 53.49 159,926
03/03/2014 49.296 51.72 49.12 51.2 572,454
02/28/2014 54.8255 55.01 54.03 54.4 444,304
02/27/2014 55.34 55.62 55.11 55.6 123,300
02/26/2014 55.7955 55.99 55.6 55.7 128,750
02/25/2014 56.3955 56.5 56.11 56.13 72,326
02/24/2014 57.05 57.34 56.96 57.11 81,376
02/21/2014 57.0299 57.13 56.81 57.12 48,767
02/20/2014 56.87 57.35 56.85 57.35 38,476
02/19/2014 56.595 57.06 56.01 56.05 132,994
02/18/2014 57.67 58 57.52 57.63 89,017
02/14/2014 58 58.58 58 58.43 93,136
02/13/2014 57.3 58.23 57.3 58.04 65,982
02/12/2014 58.252 58.65 58.18 58.58 80,767
02/11/2014 57.77 58.5 57.71 58.42 45,423
02/10/2014 57.215 57.27 56.85 57.05 87,708
02/07/2014 56.87 57.05 56.65 56.8 43,397
02/06/2014 56.58 57.37 56.58 57.15 218,924
02/05/2014 56.59 56.65 56.03 56.56 197,584
02/04/2014 56.15 56.65 55.9 56.49 260,078
02/03/2014 56.11 56.13 55.6 55.62 133,461
01/31/2014 56.36 57.25 56.36 57 53,674
01/30/2014 57.21 57.4 56.35 57.33 100,533
01/29/2014 55.763 56.43 55.6 56.13 169,518
01/28/2014 56.93 57.4 56.82 57.3 89,585
01/27/2014 56.855 56.9 56.15 56.6 89,964
01/24/2014 57.08 57.08 56.2 56.2 502,409
01/23/2014 58.54 58.67 57.42 57.69 162,427
01/22/2014 58.83 59.22 58.83 59.18 63,608
01/21/2014 58.97 59.1 58.57 58.68 281,922
01/17/2014 59.131 59.14 58.51 58.77 96,545
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 your brokers before you trade


Want to trade FX?