Quantcast

Historical Stock Prices

LFC 
$11.49
*  
0.07
0.61%
Get LFC Alerts
*Delayed - data as of May 24, 2019  -  Find a broker to begin trading LFC 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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 24-FEB-2019 TO 24-MAY-2019

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.
05/24/2019 11.62 11.62 11.47 11.49 261,939
05/23/2019 11.54 11.61 11.48 11.56 457,301
05/22/2019 11.72 11.75 11.66 11.7 397,198
05/21/2019 11.64 11.76 11.62 11.76 679,104
05/20/2019 11.64 11.64 11.51 11.51 395,128
05/17/2019 11.95 11.99 11.87 11.87 673,358
05/16/2019 12.3 12.36 12.21 12.25 511,745
05/15/2019 12.13 12.29 12.13 12.23 596,619
05/14/2019 12.11 12.27 12.11 12.15 574,179
05/13/2019 11.96 12.04 11.86 11.95 1,062,294
05/10/2019 12.41 12.55 12.22 12.52 850,394
05/09/2019 12.29 12.435 12.14 12.32 1,291,022
05/08/2019 12.76 12.86 12.62 12.7 579,689
05/07/2019 13.18 13.27 12.88 12.96 809,940
05/06/2019 13.37 13.57 13.34 13.53 734,956
05/03/2019 14.32 14.32 14.21 14.27 332,197
05/02/2019 14.1 14.22 14.06 14.12 440,442
05/01/2019 14.21 14.31 14.05 14.06 1,010,986
04/30/2019 14.2 14.2 14.11 14.16 209,181
04/29/2019 14.11 14.26 14.11 14.22 461,584
04/26/2019 14.08 14.11 13.96 14.05 355,101
04/25/2019 13.78 13.97 13.69 13.93 574,658
04/24/2019 14.07 14.07 13.925 13.97 585,668
04/23/2019 14.13 14.17 14.07 14.14 387,218
04/22/2019 14.2 14.2 14.06 14.13 326,398
04/18/2019 14.23 14.505 14.18 14.45 1,169,232
04/17/2019 13.93 13.965 13.86 13.87 267,469
04/16/2019 13.81 13.88 13.79 13.85 555,623
04/15/2019 13.56 13.57 13.39 13.43 462,614
04/12/2019 13.59 13.59 13.5 13.56 511,046
04/11/2019 13.41 13.4198 13.33 13.37 275,297
04/10/2019 13.74 13.77 13.71 13.73 329,642
04/09/2019 13.83 13.83 13.76 13.82 390,232
04/08/2019 13.94 13.99 13.92 13.96 166,826
04/05/2019 14 14.11 14 14.06 376,532
04/04/2019 13.89 13.96 13.88 13.96 606,475
04/03/2019 13.82 13.9 13.745 13.76 248,275
04/02/2019 13.66 13.675 13.56 13.64 217,784
04/01/2019 13.66 13.67 13.58 13.66 302,182
03/29/2019 13.42 13.45 13.34 13.42 444,168
03/28/2019 13.05 13.07 12.9175 12.97 621,841
03/27/2019 12.89 13.095 12.89 12.98 678,201
03/26/2019 12.95 12.975 12.88 12.95 520,643
03/25/2019 12.98 13.095 12.97 13.01 755,849
03/22/2019 13.38 13.46 13.19 13.2 334,769
03/21/2019 13.61 13.74 13.6 13.74 328,372
03/20/2019 13.64 13.75 13.555 13.63 407,251
03/19/2019 13.84 13.86 13.77 13.79 227,379
03/18/2019 13.78 13.83 13.74 13.8 253,414
03/15/2019 13.53 13.6 13.49 13.55 388,047
03/14/2019 13.47 13.47 13.37 13.4 452,944
03/13/2019 13.65 13.69 13.61 13.65 348,406
03/12/2019 13.51 13.64 13.51 13.6 592,729
03/11/2019 13.29 13.41 13.28 13.4 390,310
03/08/2019 13.04 13.1 12.955 13.08 793,699
03/07/2019 13.58 13.6 13.35 13.36 1,010,703
03/06/2019 14.25 14.255 14.11 14.11 416,492
03/05/2019 14.11 14.235 14.08 14.21 400,595
03/04/2019 14.33 14.33 14.05 14.2 501,153
03/01/2019 14.4 14.5 14.365 14.42 721,519
02/28/2019 13.79 13.79 13.69 13.72 273,776
02/27/2019 13.83 13.885 13.725 13.77 701,196
02/26/2019 14.11 14.22 14.11 14.2 403,514
02/25/2019 14.34 14.47 14.33 14.36 1,322,405
*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?



Smart Portfolio