L&G US Energy Infrastructure M
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance (Live Price)
Note: This stock seems to be inactive
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 30 Jul 2015 |
USD |
8.27 |
8.27 |
8.1687 |
8.1687 |
8.1687 |
-0.038 (-0.46%)
|
101,512 |
| 29 Jul 2015 |
USD |
8.1 |
8.21 |
8.1 |
8.2063 |
8.2063 |
+0.22 (+2.75%)
|
1,294 |
| 28 Jul 2015 |
USD |
7.965 |
7.9863 |
7.8975 |
7.9863 |
7.9863 |
+0.135 (+1.72%)
|
891 |
| 27 Jul 2015 |
USD |
7.82 |
7.8525 |
7.7325 |
7.8513 |
7.8513 |
-0.026 (-0.33%)
|
100,032 |
| 24 Jul 2015 |
USD |
7.8325 |
7.8775 |
7.755 |
7.8775 |
7.8775 |
+0.018 (+0.22%)
|
298 |
| 23 Jul 2015 |
USD |
7.8325 |
7.9175 |
7.8325 |
7.86 |
7.86 |
-0.003 (-0.03%)
|
119 |
| 22 Jul 2015 |
USD |
8.06 |
8.06 |
7.8625 |
7.8625 |
7.8625 |
-0.236 (-2.92%)
|
200,064 |
| 21 Jul 2015 |
USD |
8.0925 |
8.099 |
8.0925 |
8.0988 |
8.0988 |
-0.01 (-0.12%)
|
221 |
| 20 Jul 2015 |
USD |
8.14 |
8.2 |
8.095 |
8.1088 |
8.1088 |
-0.014 (-0.17%)
|
400,223 |
| 17 Jul 2015 |
USD |
8.3175 |
8.3175 |
8.1225 |
8.1225 |
8.1225 |
-0.217 (-2.61%)
|
156 |
| 16 Jul 2015 |
USD |
8.45 |
8.5 |
8.3175 |
8.34 |
8.34 |
-0.22 (-2.57%)
|
578,263 |
| 15 Jul 2015 |
USD |
8.58 |
8.6325 |
8.56 |
8.56 |
8.56 |
-0.056 (-0.65%)
|
318 |
| 14 Jul 2015 |
USD |
8.575 |
8.6163 |
8.575 |
8.6163 |
8.6163 |
+0.098 (+1.14%)
|
213 |
| 13 Jul 2015 |
USD |
8.635 |
8.635 |
8.5188 |
8.5188 |
8.5188 |
-0.032 (-0.38%)
|
151 |
| 10 Jul 2015 |
USD |
8.5512 |
8.5512 |
8.5512 |
8.5512 |
8.5512 |
+0.079 (+0.93%)
|
0 |
| 9 Jul 2015 |
USD |
8.505 |
8.545 |
8.4725 |
8.4725 |
8.4725 |
-0.006 (-0.07%)
|
205,145 |
| 8 Jul 2015 |
USD |
8.515 |
8.59 |
8.4787 |
8.4787 |
8.4787 |
+0.144 (+1.72%)
|
91,398 |
| 7 Jul 2015 |
USD |
8.4475 |
8.4475 |
8.285 |
8.335 |
8.335 |
-0.133 (-1.56%)
|
161,078 |
| 6 Jul 2015 |
USD |
8.4025 |
8.49 |
8.4025 |
8.4675 |
8.4675 |
-0.069 (-0.81%)
|
1,011,364 |
| 3 Jul 2015 |
USD |
8.52 |
8.5875 |
8.515 |
8.5363 |
8.5363 |
+0.028 (+0.32%)
|
1,362,835 |
| 2 Jul 2015 |
USD |
8.515 |
8.54 |
8.49 |
8.5087 |
8.5087 |
-0.026 (-0.31%)
|
7,930 |
| 1 Jul 2015 |
USD |
8.5425 |
8.64 |
8.4975 |
8.535 |
8.535 |
-0.06 (-0.70%)
|
42,411 |
| 30 Jun 2015 |
USD |
8.74 |
8.74 |
8.595 |
8.595 |
8.595 |
-0.094 (-1.08%)
|
832 |
| 29 Jun 2015 |
USD |
8.71 |
8.73 |
8.6888 |
8.6888 |
8.6888 |
-0.14 (-1.58%)
|
36,662 |
| 26 Jun 2015 |
USD |
8.82 |
8.87 |
8.82 |
8.8287 |
8.8287 |
-0.072 (-0.81%)
|
500,209 |
| 25 Jun 2015 |
USD |
8.985 |
8.985 |
8.895 |
8.9012 |
8.9012 |
-0.01 (-0.11%)
|
698,961 |
| 24 Jun 2015 |
USD |
8.9425 |
8.9475 |
8.91 |
8.9113 |
8.9113 |
-0.01 (-0.11%)
|
514,532 |
| 23 Jun 2015 |
USD |
8.91 |
8.9213 |
8.8425 |
8.9213 |
8.9213 |
+0.007 (+0.08%)
|
900,330 |
| 22 Jun 2015 |
USD |
8.92 |
8.948 |
8.86 |
8.9138 |
8.9138 |
+0.013 (+0.14%)
|
3,039,472 |
| 19 Jun 2015 |
USD |
8.98 |
8.98 |
8.9012 |
8.9012 |
8.9012 |
-0.121 (-1.34%)
|
1,067,381 |
