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 )

28.78 +0.73 (+2.60%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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 (%)
Apr 28, 2017 11.14 11.16 10.98 11.16 1,894 +0.00(+0.00%)
Apr 27, 2017 11.13 11.16 11.07 11.16 3,861 +0.31(+2.86%)
Apr 26, 2017 10.91 10.92 10.76 10.85 3,368 +0.05(+0.46%)
Apr 25, 2017 10.74 10.80 10.74 10.80 4,855 +0.00(+0.00%)
Apr 24, 2017 10.58 10.80 10.57 10.80 6,868 +0.35(+3.35%)
Apr 21, 2017 10.40 10.47 10.31 10.45 8,215 +0.05(+0.48%)
Apr 20, 2017 10.34 10.40 10.19 10.40 4,862 +0.11(+1.07%)
Apr 19, 2017 10.33 10.33 10.19 10.29 3,920 -0.11(-1.07%)
Apr 18, 2017 10.31 10.42 10.23 10.40 7,167 +0.12(+1.18%)
Apr 17, 2017 10.33 10.33 10.12 10.28 25,993 +0.05(+0.49%)
Apr 13, 2017 10.23 10.29 10.14 10.23 4,873 -0.02(-0.20%)
Apr 12, 2017 10.19 10.26 10.12 10.25 7,256 +0.07(+0.69%)
Apr 11, 2017 10.29 10.34 10.17 10.18 6,617 -0.01(-0.10%)
Apr 10, 2017 10.16 10.21 10.06 10.19 7,638 +0.00(+0.00%)
Apr 07, 2017 10.19 10.19 10.10 10.19 3,809 +0.06(+0.59%)
Apr 06, 2017 9.990 10.14 9.990 10.13 9,391 +0.03(+0.30%)
Apr 05, 2017 10.04 10.16 10.03 10.10 20,175 -0.07(-0.69%)
Apr 04, 2017 10.03 10.17 9.980 10.17 4,503 +0.17(+1.70%)
Apr 03, 2017 10.10 10.18 10.00 10.00 6,247 -0.07(-0.70%)
Mar 31, 2017 9.820 10.16 9.820 10.07 10,829 +0.35(+3.60%)
Mar 30, 2017 9.800 9.960 9.720 9.720 7,461 -0.02(-0.21%)
Mar 29, 2017 9.730 9.810 9.660 9.740 19,049 +0.17(+1.78%)
Mar 28, 2017 9.500 9.600 9.490 9.570 4,553 -0.07(-0.73%)
Mar 27, 2017 9.580 9.640 9.540 9.640 4,632 +0.21(+2.23%)
Mar 24, 2017 9.520 9.610 9.430 9.430 15,921 -0.13(-1.36%)
Mar 23, 2017 9.540 9.640 9.500 9.560 6,693 +0.13(+1.38%)
Mar 22, 2017 9.400 9.500 9.370 9.430 19,396 -0.24(-2.48%)
Mar 21, 2017 9.740 9.740 9.600 9.670 9,269 -0.01(-0.10%)
Mar 20, 2017 9.690 9.770 9.655 9.680 7,731 -0.04(-0.41%)
Mar 17, 2017 9.650 9.720 9.530 9.720 9,698 +0.04(+0.41%)
Mar 16, 2017 9.600 9.680 9.520 9.680 7,271 -0.02(-0.21%)
Mar 15, 2017 9.460 9.700 9.380 9.700 38,656 +0.26(+2.75%)
Mar 14, 2017 9.430 9.440 9.304 9.440 9,002 -0.02(-0.16%)
Mar 13, 2017 9.390 9.510 9.390 9.455 2,580 +0.02(+0.21%)
Mar 10, 2017 9.470 9.560 9.360 9.435 9,569 +0.07(+0.69%)
Mar 09, 2017 9.531 9.550 9.360 9.370 8,790 -0.16(-1.68%)
Mar 08, 2017 9.500 9.540 9.350 9.530 8,462 -0.06(-0.57%)
Mar 07, 2017 9.620 9.620 9.500 9.585 10,621 -0.10(-1.08%)
Mar 06, 2017 9.660 9.690 9.620 9.690 8,357 -0.04(-0.46%)
Mar 03, 2017 9.652 9.760 9.650 9.735 43,431 -0.09(-0.87%)
Mar 02, 2017 9.730 9.820 9.650 9.820 40,696 -0.02(-0.20%)
Mar 01, 2017 9.640 9.900 9.640 9.840 6,965 +0.15(+1.55%)
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%)
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.