Home > Quotes > LVB > Historical Prices

Steinway Musical Instruments, Inc. Historical Stock Prices

LVB 
$25.55
*  
0.90
  negative  
3.65%
Get LVB Alerts
*Delayed - data as of May 20, 2013 
Exchange: NYSE
Industry: Miscellaneous
Community Rating:
View:    LVB Pre-Market
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

Get up to 10 years of daily historical stock prices & volumes.

Results for: 3 Month, From 20-FEB-2013 TO 20-MAY-2013

Date Open High Low Close/Last Volume
16:00  24.71  25.56  24.77  25.55 45,028
05/20/2013 24.77 25.56 24.77 25.55 45,028
05/17/2013 24.74 24.83 24.5796 24.65 29,319
05/16/2013 24.75 24.92 24.66 24.72 27,447
05/15/2013 24.77 24.81 24.64 24.75 11,291
05/14/2013 25 25.05 24.65 24.8 29,919
05/13/2013 25.03 25.1 24.93 25 17,568
05/10/2013 25.27 25.27 25 25.1 9,181
05/09/2013 24.93 25.27 24.72 25.14 24,474
05/08/2013 24.98 24.98 24.68 24.92 7,411
05/07/2013 24.98 24.98 24.78 24.98 3,819
05/06/2013 24.95 24.95 24.78 24.93 6,601
05/03/2013 24.67 24.97 24.4601 24.81 16,565
05/02/2013 24.66 24.86 24.45 24.5 23,895
05/01/2013 24.95 24.95 24.49 24.49 25,781
04/30/2013 25 25 24.62 24.94 19,224
04/29/2013 24.85 24.9 24.63 24.85 11,744
04/26/2013 25.08 25.08 24.61 24.67 14,090
04/25/2013 25.15 25.15 25.03 25.06 6,934
04/24/2013 25.24 25.24 25.02 25.02 12,332
04/23/2013 25.25 25.25 25.01 25.15 12,261
04/22/2013 24.9 25.26 24.9 25.08 13,261
04/19/2013 24.7 24.78 24.66 24.72 19,512
04/18/2013 24.81 24.81 24.3694 24.72 22,721
04/17/2013 24.68 25.06 24.43 24.71 18,279
04/16/2013 24.8 25.01 24.62 24.75 24,357
04/15/2013 25.25 25.25 24.535 24.72 32,305
04/12/2013 24.89 25.21 24.817 25.21 23,754
04/11/2013 24.7 25.1 24.59 25.03 25,174
04/10/2013 24.47 24.8 24.38 24.69 15,743
04/09/2013 24.5 24.59 24.16 24.36 28,725
04/08/2013 24.5 24.5 24.01 24.27 20,195
04/05/2013 24.07 24.5 23.88 24.46 30,947
04/04/2013 24 24.109 23.89 24.01 25,081
04/03/2013 24.08 24.08 23.72 23.92 15,688
04/02/2013 24.1 24.15 23.83 23.97 23,988
04/01/2013 24 24.08 23.84 24.03 33,014
03/28/2013 23.9 24.02 23.8 24.02 38,002
03/27/2013 23.71 23.95 23.68 23.86 9,867
03/26/2013 23.33 23.94 23.33 23.9 64,274
03/25/2013 23.01 23.06 22.76 23.06 10,271
03/22/2013 23 23 22.611 22.79 7,610
03/21/2013 23.5 23.52 22.7801 22.92 20,819
03/20/2013 23.5 23.64 23.18 23.55 21,564
03/19/2013 23.49 23.54 23.32 23.39 24,516
03/18/2013 23.39 23.52 23.39 23.45 16,521
03/15/2013 23.15 23.76 23.15 23.5 59,198
03/14/2013 22.9 23.1 22.85 23.1 21,500
03/13/2013 22.78 22.9 22.69 22.9 7,038
03/12/2013 22.8 22.85 22.66 22.7 11,063
03/11/2013 22.78 22.86 22.6 22.73 12,847
03/08/2013 22.61 22.9199 22.56 22.76 23,405
03/07/2013 22.26 22.91 22.26 22.46 73,401
03/06/2013 22.4 22.4 22.08 22.18 7,196
03/05/2013 22.28 22.41 22.11 22.39 10,744
03/04/2013 22.1 22.3 22.05 22.26 4,941
03/01/2013 22.32 22.32 22.16 22.21 11,234
02/28/2013 22.76 22.76 22.32 22.46 6,235
02/27/2013 22.08 22.65 22.08 22.48 5,158
02/26/2013 22.31 22.61 22.03 22.04 5,417
02/25/2013 22.66 22.89 21.92 22.26 8,864
02/22/2013 22.29 22.53 22.26 22.53 6,934
02/21/2013 21.75 22.2338 21.75 22.15 12,455
02/20/2013 22.09 22.1554 21.67 21.73 23,008
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.