Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: LU )

2.270 -0.020 (-0.87%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Dec 31, 2021 4.150 4.399 4.150 4.241 8,317,571 -0.02(-0.35%)
Dec 30, 2021 3.872 4.342 3.872 4.256 14,097,757 +0.35(+8.86%)
Dec 29, 2021 4.128 4.203 3.887 3.909 11,043,618 -0.23(-5.64%)
Dec 28, 2021 4.308 4.354 4.120 4.143 6,153,766 -0.20(-4.68%)
Dec 27, 2021 4.323 4.489 4.296 4.346 4,968,948 -0.04(-0.86%)
Dec 23, 2021 4.293 4.474 4.143 4.384 6,643,837 +0.02(+0.52%)
Dec 22, 2021 4.248 4.372 4.135 4.361 7,937,103 +0.05(+1.22%)
Dec 21, 2021 4.173 4.361 4.037 4.308 8,192,852 +0.18(+4.38%)
Dec 20, 2021 4.256 4.293 4.086 4.128 10,459,047 -0.29(-6.64%)
Dec 17, 2021 4.165 4.444 4.090 4.421 16,704,424 +0.13(+2.98%)
Dec 16, 2021 4.482 4.519 4.278 4.293 12,025,875 -0.22(-4.84%)
Dec 15, 2021 4.519 4.572 4.278 4.512 6,329,777 -0.04(-0.83%)
Dec 14, 2021 4.595 4.670 4.519 4.549 5,690,584 -0.08(-1.63%)
Dec 13, 2021 4.715 4.866 4.489 4.625 8,209,437 -0.14(-3.00%)
Dec 10, 2021 4.715 4.839 4.640 4.768 15,850,129 +0.06(+1.28%)
Dec 09, 2021 4.828 5.129 4.704 4.708 9,784,867 -0.22(-4.43%)
Dec 08, 2021 4.888 5.020 4.595 4.926 11,278,543 +0.07(+1.40%)
Dec 07, 2021 4.429 4.866 4.369 4.858 17,568,816 +0.49(+11.21%)
Dec 06, 2021 4.323 4.504 4.195 4.369 38,337,072 -0.20(-4.45%)
Dec 03, 2021 4.519 4.587 4.113 4.572 17,626,086 -0.17(-3.50%)
Dec 02, 2021 4.595 4.828 4.542 4.738 13,350,322 +0.14(+2.95%)
Dec 01, 2021 4.806 4.903 4.587 4.602 22,027,658 -0.20(-4.23%)
Nov 30, 2021 4.730 4.843 4.666 4.806 35,372,328 +0.03(+0.63%)
Nov 29, 2021 4.587 4.790 4.504 4.775 12,155,723 +0.22(+4.79%)
Nov 26, 2021 4.896 4.986 4.459 4.557 16,347,441 -0.60(-11.68%)
Nov 24, 2021 5.047 5.190 4.907 5.160 7,653,310 +0.11(+2.24%)
Nov 23, 2021 5.069 5.197 4.949 5.047 6,494,605 -0.01(-0.15%)
Nov 22, 2021 5.265 5.393 4.934 5.054 7,960,374 -0.21(-4.01%)
Nov 19, 2021 5.220 5.272 5.150 5.265 5,875,900 +0.10(+1.90%)
Nov 18, 2021 5.122 5.208 4.994 5.167 8,235,705 -0.10(-1.86%)
Nov 17, 2021 5.438 5.449 5.122 5.265 5,517,075 -0.18(-3.32%)
Nov 16, 2021 5.529 5.544 5.318 5.446 7,153,738 -0.06(-1.09%)
Nov 15, 2021 5.521 5.541 5.370 5.506 6,914,931 -0.01(-0.14%)
Nov 12, 2021 5.581 5.649 5.423 5.514 8,941,796 -0.05(-0.95%)
Nov 11, 2021 5.498 5.739 5.491 5.566 12,483,977 +0.33(+6.33%)
Nov 10, 2021 4.971 5.235 15,808,496 +0.44(+9.28%)
Nov 09, 2021 4.730 4.918 4.700 4.790 8,677,151 +0.05(+1.11%)
Nov 08, 2021 4.670 4.851 4.659 4.738 7,292,596 +0.10(+2.11%)
Nov 05, 2021 4.602 4.711 4.557 4.640 10,332,727 +0.00(+0.00%)
Nov 04, 2021 4.821 5.047 4.625 4.640 10,819,708 -0.17(-3.45%)
Nov 03, 2021 4.790 4.836 4.749 4.806 5,615,334 +0.00(+0.00%)
Nov 02, 2021 5.039 5.039 4.738 4.806 7,131,407 -0.23(-4.49%)
Nov 01, 2021 4.806 5.099 5.047 5.031 6,370,099 +0.28(+5.86%)
Oct 29, 2021 4.836 4.877 4.681 4.753 8,795,893 -0.08(-1.56%)
Oct 28, 2021 5.009 5.077 4.757 4.828 10,410,138 -0.30(-5.87%)
Oct 27, 2021 5.122 5.348 5.099 5.129 4,238,638 -0.05(-0.87%)
Oct 26, 2021 5.498 5.175 7,768,246 -0.34(-6.15%)
Oct 25, 2021 5.468 5.562 5.310 5.514 6,130,275 +0.05(+0.83%)
Oct 22, 2021 5.468 5.604 5.416 5.468 5,895,889 -0.03(-0.55%)
Oct 21, 2021 5.596 5.611 5.446 5.498 5,781,217 -0.08(-1.35%)
Oct 20, 2021 5.566 5.608 5.446 5.574 5,122,568 +0.09(+1.65%)
Oct 19, 2021 5.272 5.498 5.257 5.483 7,524,972 +0.23(+4.45%)
Oct 18, 2021 4.956 5.250 4.941 5.250 8,692,431 +0.26(+5.13%)
Oct 15, 2021 5.077 5.137 4.956 4.994 11,191,166 -0.08(-1.63%)
Oct 14, 2021 5.536 5.566 4.979 5.077 16,829,750 -0.50(-8.92%)
Oct 13, 2021 5.551 5.604 5.437 5.574 4,502,562 +0.05(+0.96%)
Oct 12, 2021 5.589 5.630 5.468 5.521 3,361,237 -0.07(-1.21%)
Oct 11, 2021 5.694 5.755 5.566 5.589 4,064,345 -0.08(-1.46%)
Oct 08, 2021 5.574 5.875 5.468 5.672 8,015,173 +0.12(+2.17%)
Oct 07, 2021 5.370 5.604 5.227 5.551 15,971,952 +0.30(+5.74%)
Oct 06, 2021 5.295 5.363 5.182 5.250 5,384,875 -0.12(-2.24%)
Oct 05, 2021 5.182 5.468 5.163 5.370 10,148,178 +0.19(+3.63%)
Oct 04, 2021 5.310 5.310 5.175 5.182 13,657,042 -0.17(-3.10%)
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.