Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

London Stock Exchange Group Plc ADR (OP: LNSTY )

30.46 -0.09 (-0.29%)
Streaming Delayed Price Updated: 10:47 AM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2017 9.530 9.740 9.530 9.690 8,555 -0.10(-1.02%)
Feb 27, 2017 9.600 9.820 9.600 9.790 4,568 -0.27(-2.68%)
Feb 24, 2017 10.05 10.06 9.800 10.06 6,098 +0.16(+1.56%)
Feb 23, 2017 9.920 10.00 9.810 9.905 6,447 +0.01(+0.15%)
Feb 22, 2017 9.760 10.00 9.760 9.890 6,477 -0.17(-1.69%)
Feb 21, 2017 9.720 10.06 9.720 10.06 4,947 +0.32(+3.29%)
Feb 17, 2017 9.740 9.740 9.740 0 -0.19(-1.91%)
Feb 16, 2017 9.905 9.930 9.780 9.930 15,778 +0.14(+1.43%)
Feb 15, 2017 9.820 9.910 9.750 9.790 16,849 -0.06(-0.61%)
Feb 14, 2017 9.770 9.920 9.770 9.850 6,646 +0.02(+0.20%)
Feb 13, 2017 9.800 9.830 9.750 9.830 36,345 +0.04(+0.42%)
Feb 10, 2017 9.714 9.920 9.690 9.789 3,812 -0.09(-0.92%)
Feb 09, 2017 9.830 9.970 9.690 9.880 12,320 -0.05(-0.50%)
Feb 08, 2017 9.740 9.950 9.680 9.930 12,581 -0.18(-1.78%)
Feb 07, 2017 9.950 10.15 9.840 10.11 13,620 +0.06(+0.60%)
Feb 06, 2017 10.19 10.19 9.850 10.05 14,445 -0.29(-2.80%)
Feb 03, 2017 10.16 10.34 10.01 10.34 9,833 +0.20(+1.92%)
Feb 02, 2017 10.08 10.37 10.00 10.14 8,565 -0.08(-0.73%)
Feb 01, 2017 10.35 10.36 10.11 10.22 11,457 +0.04(+0.34%)
Jan 31, 2017 10.25 10.34 10.07 10.19 25,400 +0.24(+2.36%)
Jan 30, 2017 9.955 9.980 9.740 9.950 308,146 +0.00(+0.05%)
Jan 27, 2017 9.910 9.970 9.800 9.945 225,039 +0.14(+1.48%)
Jan 26, 2017 9.910 9.910 9.560 9.800 67,256 -0.45(-4.39%)
Jan 25, 2017 9.855 10.25 9.720 10.25 9,320 +0.35(+3.54%)
Jan 24, 2017 9.825 9.900 9.750 9.900 16,125 +0.01(+0.10%)
Jan 23, 2017 9.640 9.900 9.590 9.890 48,090 +0.22(+2.32%)
Jan 20, 2017 9.410 9.700 9.410 9.665 38,876 +0.27(+2.82%)
Jan 19, 2017 9.254 9.400 9.254 9.400 14,609 +0.15(+1.62%)
Jan 18, 2017 9.290 9.300 8.990 9.250 69,863 -0.04(-0.43%)
Jan 17, 2017 9.300 9.302 9.100 9.290 132,664 +0.14(+1.53%)
Jan 13, 2017 9.150 9.150 9.150 0 -0.15(-1.61%)
Jan 12, 2017 9.182 9.300 9.030 9.300 23,263 +0.18(+1.92%)
Jan 11, 2017 9.120 9.260 8.950 9.125 7,960 -0.04(-0.49%)
Jan 10, 2017 9.140 9.170 9.050 9.170 86,769 +0.02(+0.22%)
Jan 09, 2017 8.800 9.150 8.800 9.150 52,346 +0.04(+0.44%)
Jan 06, 2017 9.020 9.150 9.020 9.110 65,458 -0.13(-1.41%)
Jan 05, 2017 9.190 9.260 9.050 9.240 17,315 +0.31(+3.47%)
Jan 04, 2017 8.860 9.130 8.860 8.930 13,230 -0.11(-1.16%)
Jan 03, 2017 8.834 9.060 8.770 9.035 31,475 +0.29(+3.33%)
Dec 30, 2016 8.744 8.744 8.744 0 +0.07(+0.76%)
Dec 29, 2016 8.670 8.750 8.650 8.678 21,762 +0.05(+0.56%)
Dec 28, 2016 8.646 8.700 8.630 8.630 11,275 -0.12(-1.37%)
Dec 27, 2016 8.850 8.930 8.630 8.750 26,456 -0.13(-1.52%)
Dec 23, 2016 8.885 8.885 8.885 0 +0.30(+3.55%)
Dec 22, 2016 8.600 8.640 8.580 8.580 11,930 -0.02(-0.23%)
Dec 21, 2016 8.600 8.730 8.590 8.600 38,279 +0.02(+0.27%)
Dec 20, 2016 8.640 8.780 8.570 8.577 28,763 +0.01(+0.08%)
Dec 19, 2016 8.606 8.860 8.570 8.570 18,048 -0.23(-2.61%)
Dec 16, 2016 8.590 8.900 8.590 8.800 7,696 +0.25(+2.92%)
Dec 15, 2016 8.548 8.940 8.430 8.550 114,707 +0.15(+1.79%)
Dec 14, 2016 8.669 8.732 8.400 8.400 23,523 -0.20(-2.33%)
Dec 13, 2016 8.900 8.930 8.600 8.600 24,890 -0.10(-1.15%)
Dec 12, 2016 8.672 8.700 8.480 8.700 13,644 -0.23(-2.58%)
Dec 09, 2016 8.727 8.930 8.660 8.930 19,124 +0.36(+4.20%)
Dec 08, 2016 8.560 8.880 8.560 8.570 20,081 -0.07(-0.81%)
Dec 07, 2016 8.580 8.650 8.320 8.640 16,748 +0.39(+4.73%)
Dec 06, 2016 8.339 8.420 8.220 8.250 11,578 -0.26(-3.06%)
Dec 05, 2016 8.468 8.540 8.360 8.510 24,047 +0.06(+0.71%)
Dec 02, 2016 8.310 8.520 8.310 8.450 24,453 +0.11(+1.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MillValley.com & California Media Partners, LLC. All rights reserved.