L&G US Energy Infrastructure M
Sector:
Unknown,
Industry:
Unknown
Add to Watchlist
Yahoo Finance
Note: This stock seems to be inactive
Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
23 Dec 2014 |
USD |
9.525 |
9.525 |
9.49 |
9.5213 |
9.5213 |
+0.16 (+1.71%)
|
2,879 |
22 Dec 2014 |
USD |
9.42 |
9.48 |
9.3613 |
9.3613 |
9.3613 |
-0.055 (-0.58%)
|
15,440 |
19 Dec 2014 |
USD |
9.545 |
9.545 |
9.4162 |
9.4162 |
9.4162 |
+0.121 (+1.30%)
|
75 |
18 Dec 2014 |
USD |
9.47 |
9.47 |
9.295 |
9.295 |
9.295 |
+0.13 (+1.42%)
|
975 |
17 Dec 2014 |
USD |
8.79 |
9.165 |
8.79 |
9.165 |
9.165 |
+0.165 (+1.83%)
|
900 |
16 Dec 2014 |
USD |
8.655 |
9 |
8.5525 |
9 |
9 |
+0.367 (+4.26%)
|
233,818 |
15 Dec 2014 |
USD |
8.8875 |
8.8875 |
8.6325 |
8.6325 |
8.6325 |
-0.164 (-1.86%)
|
100,000 |
12 Dec 2014 |
USD |
8.7963 |
8.7963 |
8.7963 |
8.7963 |
8.7963 |
-0.386 (-4.21%)
|
0 |
11 Dec 2014 |
USD |
9.1825 |
9.1825 |
9.1825 |
9.1825 |
9.1825 |
+0.061 (+0.67%)
|
0 |
10 Dec 2014 |
USD |
9.55 |
9.55 |
9.09 |
9.1212 |
9.1212 |
-0.305 (-3.24%)
|
4,164 |
9 Dec 2014 |
USD |
9.46 |
9.5175 |
9.425 |
9.4262 |
9.4262 |
-0.106 (-1.12%)
|
13,890 |
8 Dec 2014 |
USD |
9.5325 |
9.5325 |
9.5325 |
9.5325 |
9.5325 |
-0.613 (-6.04%)
|
0 |
5 Dec 2014 |
USD |
10.24 |
10.24 |
10.145 |
10.145 |
10.145 |
-0.02 (-0.20%)
|
4,115 |
4 Dec 2014 |
USD |
10.17 |
10.17 |
10.09 |
10.165 |
10.165 |
+0.02 (+0.20%)
|
127,163 |
3 Dec 2014 |
USD |
10.02 |
10.145 |
9.99 |
10.145 |
10.145 |
+0.115 (+1.15%)
|
14,888 |
2 Dec 2014 |
USD |
9.7875 |
10.03 |
9.73 |
10.03 |
10.03 |
+0.224 (+2.28%)
|
102,824 |
1 Dec 2014 |
USD |
10.34 |
10.34 |
9.8063 |
9.8063 |
9.8063 |
-0.554 (-5.34%)
|
44,000 |
28 Nov 2014 |
USD |
11 |
11 |
10.36 |
10.36 |
10.36 |
-0.56 (-5.13%)
|
50,452 |
27 Nov 2014 |
USD |
10.92 |
10.92 |
10.92 |
10.92 |
10.92 |
+0.085 (+0.78%)
|
0 |
26 Nov 2014 |
USD |
10.835 |
10.835 |
10.835 |
10.835 |
10.835 |
+0.03 (+0.28%)
|
0 |
25 Nov 2014 |
USD |
10.805 |
10.805 |
10.805 |
10.805 |
10.805 |
-0.06 (-0.55%)
|
0 |
24 Nov 2014 |
USD |
10.97 |
10.97 |
10.865 |
10.865 |
10.865 |
-0.19 (-1.72%)
|
2,837 |
21 Nov 2014 |
USD |
11.06 |
11.06 |
11.055 |
11.055 |
11.055 |
+0.11 (+1.01%)
|
2,837 |
20 Nov 2014 |
USD |
10.945 |
10.945 |
10.945 |
10.945 |
10.945 |
+0.06 (+0.55%)
|
0 |
19 Nov 2014 |
USD |
10.91 |
10.91 |
10.86 |
10.885 |
10.885 |
+0.07 (+0.65%)
|
10,500 |
18 Nov 2014 |
USD |
10.815 |
10.815 |
10.815 |
10.815 |
10.815 |
+0.12 (+1.12%)
|
0 |
17 Nov 2014 |
USD |
10.6 |
10.695 |
10.6 |
10.695 |
10.695 |
+0.15 (+1.42%)
|
100,000 |
14 Nov 2014 |
USD |
10.55 |
10.55 |
10.49 |
10.545 |
10.545 |
-0.09 (-0.85%)
|
409,480 |
13 Nov 2014 |
USD |
10.635 |
10.635 |
10.635 |
10.635 |
10.635 |
+0.01 (+0.09%)
|
0 |
12 Nov 2014 |
USD |
10.625 |
10.625 |
10.625 |
10.625 |
10.625 |
+0.06 (+0.57%)
|
0 |