Lehman ABS Corporation Historical Stock Prices

XKE 
$6.65
*  
0.04
0.6%
Get XKE Alerts
*Delayed - data as of May 4, 2015  -  Find a broker to begin trading XKE now
Exchange: NYSE
Industry: Finance
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

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

Select the Timeframe:

Results for: 3 Month, From 01-FEB-2015 TO 01-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.
16:00 N/A  6.65  6.65  6.65 237
05/01/2015 6.69 6.69 6.69 6.69 100
04/30/2015 6.65 6.65 6.65 6.65 00
04/29/2015 6.65 6.65 6.65 6.65 200
04/28/2015 6.6501 6.6501 6.63 6.65 5,304
04/27/2015 6.6096 6.6096 6.6096 6.6096 00
04/24/2015 6.6096 6.6096 6.6096 6.6096 00
04/23/2015 6.69 6.69 6.6096 6.6096 879
04/22/2015 6.49 6.65 6.49 6.65 1,700
04/21/2015 6.49 6.4999 6.49 6.4999 531
04/20/2015 6.47 6.47 6.47 6.47 140
04/17/2015 6.3685 6.3685 6.3685 6.3685 100
04/16/2015 6.38 6.38 6.2915 6.38 3,636
04/15/2015 6.47 6.4999 6.37 6.38 1,912
04/14/2015 6.43 6.43 6.32 6.32 1,514
04/13/2015 6.2 6.45 6.2 6.4235 4,007
04/10/2015 6.41 6.41 6.41 6.41 00
04/09/2015 6.36 6.41 6.36 6.41 800
04/08/2015 6.38 6.38 6.16 6.1875 416
04/07/2015 6.395 6.395 6.3 6.3 212
04/06/2015 6.24 6.4 6.24 6.4 929
04/02/2015 6.16 6.18 6.1195 6.18 2,963
04/01/2015 6.1488 6.15 6.1488 6.1499 3,000
03/31/2015 6.05 6.05 6.01 6.01 700
03/30/2015 6.19 6.19 6.08 6.124 750
03/27/2015 6.19 6.19 6.19 6.19 00
03/26/2015 6.11 6.19 6.11 6.19 3,300
03/25/2015 6.15 6.15 6.15 6.15 100
03/24/2015 6.15 6.15 6.15 6.15 500
03/23/2015 6.14 6.15 6.14 6.15 2,100
03/20/2015 6.03 6.0401 6.01 6.0401 900
03/19/2015 6.07 6.15 6.05 6.1 3,581
03/18/2015 6.1 6.1 6.1 6.1 00
03/17/2015 6.12 6.12 6.1 6.1 3,407
03/16/2015 6.163 6.19 6.16 6.19 700
03/13/2015 6.08 6.16 6.08 6.16 4,257
03/12/2015 6.06 6.11 6.06 6.11 2,214
03/11/2015 6.1499 6.1499 6.01 6.03 5,199
03/10/2015 6.1199 6.1199 6.1199 6.1199 140
03/09/2015 6.07 6.07 6.06 6.06 1,800
03/06/2015 6.1499 6.15 6.1284 6.1284 1,300
03/05/2015 6.115 6.115 6.0452 6.0452 1,953
03/04/2015 6.15 6.15 6.12 6.12 1,025
03/03/2015 6.0412 6.15 6.0412 6.12 4,519
03/02/2015 6.13 6.15 6.1109 6.14 2,140
02/27/2015 6.15 6.15 6 6.01 2,162
02/26/2015 6.159 6.16 6.09 6.16 3,635
02/25/2015 6.84 6.84 5.95 6.24 16,056
02/24/2015 6.85 7.0899 6.85 7.0899 7,250
02/23/2015 7.155 7.155 7.155 7.155 305
02/20/2015 7.108 7.198 6.98 7.17 4,300
02/19/2015 6.9 7.25 6.85 7.18 6,855
02/18/2015 6.99 6.99 6.892 6.892 608
02/17/2015 6.8322 7.07 6.8322 7.07 3,600
02/13/2015 6.94 6.94 6.94 6.94 350
02/12/2015 6.76 6.93 6.75 6.8 3,007
02/11/2015 6.7 6.7 6.7 6.7 235
02/10/2015 6.7 6.89 6.7 6.77 11,408
02/09/2015 6.63 6.7 6.6 6.7 4,292
02/06/2015 6.65 6.65 6.65 6.65 1,052
02/05/2015 6.7 6.7 6.5 6.5 2,045
02/04/2015 6.47 6.624 6.47 6.624 464
02/03/2015 6.45 6.45 6.44 6.4499 2,758
02/02/2015 6.45 6.68 6.35 6.39 6,273
*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?