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 (%)
Apr 29, 2022 5.565 5.829 5.390 5.419 10,452,901 +0.22(+4.32%)
Apr 28, 2022 5.077 5.253 4.872 5.194 6,442,643 +0.17(+3.30%)
Apr 27, 2022 4.931 5.194 4.911 5.028 4,737,768 +0.17(+3.41%)
Apr 26, 2022 5.097 5.106 4.755 4.862 4,228,324 -0.23(-4.60%)
Apr 25, 2022 5.165 5.165 4.921 5.097 7,792,669 -0.26(-4.92%)
Apr 22, 2022 5.243 5.517 5.214 5.360 7,364,429 +0.16(+3.00%)
Apr 21, 2022 5.390 5.468 5.146 5.204 3,847,050 -0.18(-3.27%)
Apr 20, 2022 5.312 5.478 5.272 5.380 4,397,627 -0.06(-1.08%)
Apr 19, 2022 5.204 5.458 5.136 5.438 4,065,865 +0.16(+2.96%)
Apr 18, 2022 5.214 5.331 4.999 5.282 4,352,446 -0.05(-0.92%)
Apr 14, 2022 5.517 5.517 5.243 5.331 5,717,327 -0.19(-3.36%)
Apr 13, 2022 5.487 5.614 5.331 5.517 8,278,709 +0.04(+0.71%)
Apr 12, 2022 5.585 5.736 5.351 5.478 7,565,376 +0.00(+0.00%)
Apr 11, 2022 5.360 5.536 5.185 5.478 7,917,461 +0.01(+0.18%)
Apr 08, 2022 5.351 5.619 5.165 5.468 4,615,134 +0.15(+2.75%)
Apr 07, 2022 5.478 5.478 5.136 5.321 9,980,416 +0.84(+18.74%)
Apr 06, 2022 4.436 4.519 4.312 4.482 7,947,482 +0.03(+0.68%)
Apr 05, 2022 4.564 4.580 4.384 4.451 5,962,446 -0.11(-2.48%)
Apr 04, 2022 4.504 4.685 4.407 4.564 10,335,501 +0.28(+6.50%)
Apr 01, 2022 4.519 4.549 4.203 4.286 13,354,113 +0.09(+2.15%)
Mar 31, 2022 4.218 4.331 4.105 4.195 13,497,349 -0.18(-4.13%)
Mar 30, 2022 4.497 4.583 4.320 4.376 35,421,252 -0.11(-2.35%)
Mar 29, 2022 4.534 4.670 4.436 4.482 18,925,806 -0.04(-0.83%)
Mar 28, 2022 4.549 4.587 4.444 4.519 11,550,729 -0.02(-0.33%)
Mar 25, 2022 4.670 4.677 4.467 4.534 27,238,206 -0.40(-8.09%)
Mar 24, 2022 5.039 5.077 4.685 4.934 9,050,808 -0.15(-2.96%)
Mar 23, 2022 4.934 5.235 4.873 5.084 12,193,814 +0.06(+1.20%)
Mar 22, 2022 4.896 5.246 4.851 5.024 13,453,235 +0.23(+4.87%)
Mar 21, 2022 4.806 4.994 4.557 4.790 11,350,564 -0.23(-4.50%)
Mar 18, 2022 4.753 5.122 4.730 5.016 19,597,744 +0.27(+5.71%)
Mar 17, 2022 4.467 4.813 4.316 4.745 17,138,832 -0.04(-0.79%)
Mar 16, 2022 4.030 4.858 3.917 4.783 34,044,560 +1.29(+36.85%)
Mar 15, 2022 3.322 3.751 3.292 3.495 20,025,742 +0.10(+2.88%)
Mar 14, 2022 3.427 3.664 3.077 3.397 25,314,356 -0.13(-3.63%)
Mar 11, 2022 4.354 4.406 3.212 3.525 37,607,088 -0.90(-20.41%)
Mar 10, 2022 4.301 4.297 4.429 17,463,160 +0.20(+4.81%)
Mar 09, 2022 4.067 4.308 4.030 4.226 12,150,633 +0.23(+5.85%)
Mar 08, 2022 3.954 4.094 3.702 3.992 9,927,418 +0.03(+0.76%)
Mar 07, 2022 3.781 4.000 3.781 3.962 6,650,235 +0.18(+4.78%)
Mar 04, 2022 4.135 4.135 3.717 3.781 12,220,013 -0.39(-9.39%)
Mar 03, 2022 4.406 4.444 3.985 4.173 11,469,657 -0.20(-4.65%)
Mar 02, 2022 4.715 4.768 4.226 4.376 14,277,389 -0.28(-5.99%)
Mar 01, 2022 4.881 5.039 4.508 4.655 15,456,369 -0.22(-4.48%)
Feb 28, 2022 4.926 5.122 4.798 4.873 102,886,488 -0.10(-1.97%)
Feb 25, 2022 4.971 5.092 4.873 4.971 14,538,703 -0.04(-0.75%)
Feb 24, 2022 4.489 5.020 4.451 5.009 19,801,528 +0.22(+4.56%)
Feb 23, 2022 4.888 5.167 4.783 4.790 15,877,350 -0.07(-1.40%)
Feb 22, 2022 4.949 5.137 4.813 4.858 14,906,005 -0.15(-3.01%)
Feb 18, 2022 5.009 0 +0.08(+1.53%)
Feb 17, 2022 4.881 5.077 4.836 4.934 10,001,051 +0.05(+1.08%)
Feb 16, 2022 4.730 5.009 4.632 4.881 10,472,666 +0.08(+1.73%)
Feb 15, 2022 4.497 4.813 4.489 4.798 11,804,055 +0.47(+10.78%)
Feb 14, 2022 4.301 4.485 4.234 4.331 10,247,134 -0.03(-0.69%)
Feb 11, 2022 4.361 4.519 4.278 4.361 16,671,142 +0.01(+0.17%)
Feb 10, 2022 3.879 4.610 3.879 4.354 30,872,510 +0.60(+15.83%)
Feb 09, 2022 3.578 3.841 3.578 3.759 7,200,514 +0.14(+3.96%)
Feb 08, 2022 3.510 3.653 3.487 3.615 4,968,543 +0.10(+2.78%)
Feb 07, 2022 3.548 3.600 3.465 3.518 3,372,544 -0.02(-0.64%)
Feb 04, 2022 3.465 3.600 3.401 3.540 3,183,073 +0.09(+2.62%)
Feb 03, 2022 3.548 3.435 3.450 4,897,603 -0.17(-4.78%)
Feb 02, 2022 3.811 3.811 3.563 3.623 5,410,426 -0.20(-5.13%)
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.