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 )

30.49 +0.20 (+0.66%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 14, 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 (%)
Jun 30, 2016 8.480 8.630 8.320 8.585 3,327 +0.14(+1.60%)
Jun 29, 2016 8.310 8.450 8.310 8.450 180,034 +0.20(+2.42%)
Jun 28, 2016 8.150 8.360 7.920 8.250 47,620 +0.52(+6.73%)
Jun 27, 2016 7.750 7.855 7.520 7.730 72,326 -1.06(-12.06%)
Jun 24, 2016 8.750 8.904 8.590 8.790 10,255 -1.58(-15.24%)
Jun 23, 2016 10.35 10.37 10.10 10.37 4,997 +0.47(+4.75%)
Jun 22, 2016 9.980 9.980 9.790 9.900 3,025 +0.09(+0.92%)
Jun 21, 2016 9.775 9.820 9.630 9.810 3,638 +0.28(+2.94%)
Jun 20, 2016 9.605 9.720 9.530 9.530 4,454 +0.57(+6.36%)
Jun 17, 2016 8.940 8.960 8.905 8.960 5,265 +0.16(+1.82%)
Jun 16, 2016 8.660 8.800 8.410 8.800 10,389 +0.09(+1.03%)
Jun 15, 2016 8.740 8.920 8.652 8.710 32,624 -0.28(-3.11%)
Jun 14, 2016 8.870 8.990 8.730 8.990 7,385 +0.12(+1.35%)
Jun 13, 2016 9.150 9.150 8.870 8.870 4,671 -0.53(-5.64%)
Jun 10, 2016 9.500 9.500 9.220 9.400 3,310 -0.30(-3.09%)
Jun 09, 2016 9.530 9.700 9.530 9.700 981 +0.05(+0.56%)
Jun 08, 2016 9.750 9.780 9.630 9.646 3,492 -0.17(-1.77%)
Jun 07, 2016 9.700 9.880 9.700 9.820 4,186 +0.00(+0.00%)
Jun 06, 2016 9.850 9.850 9.724 9.820 4,741 +0.19(+1.97%)
Jun 03, 2016 9.750 9.930 9.630 9.630 5,853 -0.38(-3.80%)
Jun 02, 2016 9.720 10.01 9.720 10.01 7,537 +0.23(+2.35%)
Jun 01, 2016 10.01 10.01 9.780 9.780 5,003 -0.28(-2.73%)
May 31, 2016 10.10 10.10 10.00 10.05 4,214 -0.02(-0.15%)
May 27, 2016 10.07 10.07 10.07 0 +0.02(+0.20%)
May 26, 2016 9.940 10.15 9.940 10.05 7,639 -0.06(-0.59%)
May 25, 2016 9.950 10.13 9.950 10.11 944 +0.27(+2.74%)
May 24, 2016 9.610 9.940 9.610 9.840 14,383 +0.29(+3.04%)
May 23, 2016 9.520 9.570 9.380 9.550 64,698 +0.05(+0.53%)
May 20, 2016 9.610 9.630 9.380 9.500 58,126 -0.11(-1.14%)
May 19, 2016 9.384 9.610 9.360 9.610 2,554 +0.25(+2.67%)
May 18, 2016 9.525 9.630 9.360 9.360 1,673 +0.08(+0.86%)
May 17, 2016 9.280 9.350 9.280 9.280 2,882 -0.07(-0.75%)
May 16, 2016 9.250 9.350 9.250 9.350 3,345 +0.07(+0.75%)
May 13, 2016 9.300 9.470 9.280 9.280 6,899 -0.12(-1.28%)
May 12, 2016 9.540 9.540 9.400 9.400 3,187 -0.07(-0.74%)
May 11, 2016 9.450 9.470 9.240 9.470 6,242 +0.25(+2.71%)
May 10, 2016 9.390 9.450 9.220 9.220 1,992 -0.02(-0.22%)
May 09, 2016 9.300 9.450 9.240 9.240 3,116 -0.19(-2.01%)
May 06, 2016 9.320 9.440 9.300 9.430 1,962 +0.04(+0.43%)
May 05, 2016 9.510 9.510 9.360 9.390 4,616 +0.16(+1.73%)
May 04, 2016 9.380 9.470 9.220 9.230 5,952 -0.77(-7.70%)
May 03, 2016 10.13 10.13 9.890 10.00 2,685 -0.24(-2.34%)
May 02, 2016 10.25 10.25 9.930 10.24 5,054 +0.33(+3.33%)
Apr 29, 2016 10.15 10.22 9.910 9.910 4,649 +0.02(+0.20%)
Apr 28, 2016 9.850 10.32 9.850 9.890 4,673 -0.14(-1.40%)
Apr 27, 2016 10.34 10.34 9.990 10.03 2,515 +0.04(+0.40%)
Apr 26, 2016 10.30 10.30 9.990 9.990 759 +0.11(+1.11%)
Apr 25, 2016 9.860 10.20 9.810 9.880 4,903 +0.02(+0.20%)
Apr 22, 2016 9.860 10.09 9.860 9.860 5,557 -0.14(-1.40%)
Apr 21, 2016 10.00 10.00 9.860 10.00 1,434 -0.05(-0.50%)
Apr 20, 2016 9.920 10.05 9.920 10.05 1,409 +0.19(+1.93%)
Apr 19, 2016 10.20 10.20 9.860 9.860 5,721 -0.19(-1.89%)
Apr 18, 2016 9.900 10.20 9.860 10.05 16,140 +0.19(+1.93%)
Apr 15, 2016 10.16 10.20 9.860 9.860 1,744 -0.04(-0.38%)
Apr 14, 2016 10.05 10.05 9.860 9.898 3,952 -0.26(-2.58%)
Apr 13, 2016 9.860 10.16 9.860 10.16 1,939 +0.00(+0.00%)
Apr 12, 2016 10.02 10.16 9.870 10.16 3,614 +0.29(+2.94%)
Apr 11, 2016 9.908 9.990 9.870 9.870 9,457 -0.13(-1.30%)
Apr 08, 2016 10.14 10.14 9.870 10.00 3,787 +0.03(+0.30%)
Apr 07, 2016 10.25 10.25 9.880 9.970 1,771 -0.03(-0.30%)
Apr 06, 2016 9.950 10.08 9.950 10.00 18,596 +0.09(+0.91%)
Apr 05, 2016 9.850 10.00 9.850 9.910 2,101 -0.24(-2.36%)
Apr 04, 2016 10.20 10.70 10.14 10.15 58,660 +0.23(+2.32%)
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.