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

(NY: LU )

4.700 +0.060 (+1.29%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
May 31, 2022 5.605 5.701 5.326 5.483 41,679,148 +0.03(+0.48%)
May 27, 2022 5.056 5.474 5.056 5.457 9,650,386 +0.27(+5.21%)
May 26, 2022 5.126 5.344 5.082 5.187 9,710,970 -0.03(-0.50%)
May 25, 2022 5.082 5.239 5.012 5.213 7,577,656 +0.16(+3.10%)
May 24, 2022 5.152 5.204 4.786 5.056 9,935,345 -0.26(-4.92%)
May 23, 2022 5.187 5.453 5.056 5.317 6,920,593 +0.10(+1.84%)
May 20, 2022 5.413 5.561 5.160 5.222 9,273,701 -0.07(-1.32%)
May 19, 2022 5.187 5.422 5.065 5.291 8,844,636 +0.04(+0.83%)
May 18, 2022 5.187 5.400 5.126 5.248 7,452,650 -0.01(-0.17%)
May 17, 2022 5.152 5.387 5.108 5.256 9,413,034 +0.28(+5.60%)
May 16, 2022 4.838 5.082 4.821 4.977 6,179,823 +0.13(+2.70%)
May 13, 2022 4.655 4.925 4.585 4.847 13,404,656 +0.40(+9.02%)
May 12, 2022 4.271 4.515 4.062 4.446 6,501,541 +0.10(+2.20%)
May 11, 2022 4.402 4.616 4.324 4.350 5,819,703 +0.01(+0.20%)
May 10, 2022 4.254 4.433 3.992 4.341 5,102,494 +0.23(+5.51%)
May 09, 2022 4.463 4.489 4.084 4.114 9,548,236 -0.37(-8.17%)
May 06, 2022 4.550 4.563 4.284 4.481 6,618,779 -0.11(-2.47%)
May 05, 2022 4.629 4.786 4.489 4.594 8,513,927 -0.29(-5.89%)
May 04, 2022 4.637 4.916 4.637 4.882 5,507,951 +0.09(+1.82%)
May 03, 2022 4.847 4.934 4.742 4.794 4,213,890 -0.06(-1.26%)
May 02, 2022 4.855 5.043 4.751 4.855 5,512,617 +0.02(+0.36%)
Apr 29, 2022 4.969 5.204 4.812 4.838 11,708,196 +0.20(+4.32%)
Apr 28, 2022 4.533 4.690 4.350 4.637 7,216,344 +0.15(+3.30%)
Apr 27, 2022 4.402 4.637 4.385 4.489 5,306,729 +0.15(+3.41%)
Apr 26, 2022 4.550 4.559 4.245 4.341 4,736,105 -0.21(-4.60%)
Apr 25, 2022 4.611 4.611 4.393 4.550 8,728,495 -0.24(-4.92%)
Apr 22, 2022 4.681 4.925 4.655 4.786 8,248,827 +0.14(+3.00%)
Apr 21, 2022 4.812 4.882 4.594 4.646 4,309,045 -0.16(-3.27%)
Apr 20, 2022 4.742 4.890 4.707 4.803 4,925,741 -0.05(-1.08%)
Apr 19, 2022 4.646 4.873 4.585 4.855 4,554,138 +0.14(+2.96%)
Apr 18, 2022 4.655 4.760 4.463 4.716 4,875,134 -0.04(-0.92%)
Apr 14, 2022 4.925 4.925 4.681 4.760 6,403,924 -0.17(-3.36%)
Apr 13, 2022 4.899 5.012 4.760 4.925 9,272,904 +0.03(+0.71%)
Apr 12, 2022 4.986 5.121 4.777 4.890 8,473,906 +0.00(+0.00%)
Apr 11, 2022 4.786 4.943 4.629 4.890 8,868,273 +0.01(+0.18%)
Apr 08, 2022 4.777 5.017 4.611 4.882 5,169,368 +0.13(+2.75%)
Apr 07, 2022 4.890 4.890 4.585 4.751 11,178,970 -0.14(-2.85%)
Apr 06, 2022 4.841 4.931 4.705 4.890 7,283,372 +0.03(+0.68%)
Apr 05, 2022 4.981 4.997 4.783 4.857 5,464,210 -0.12(-2.48%)
Apr 04, 2022 4.915 5.112 4.809 4.981 9,471,842 +0.30(+6.50%)
Apr 01, 2022 4.931 4.964 4.586 4.677 12,238,213 +0.10(+2.15%)
Mar 31, 2022 4.603 4.726 4.479 4.578 12,369,479 -0.20(-4.13%)
Mar 30, 2022 4.907 5.001 4.714 4.775 32,461,368 -0.12(-2.35%)
Mar 29, 2022 4.948 5.096 4.841 4.890 17,344,322 -0.04(-0.83%)
Mar 28, 2022 4.964 5.005 4.849 4.931 10,585,524 -0.02(-0.33%)
Mar 25, 2022 5.096 5.104 4.874 4.948 24,962,120 -0.44(-8.09%)
Mar 24, 2022 5.498 5.540 5.112 5.383 8,294,501 -0.16(-2.96%)
Mar 23, 2022 5.383 5.712 5.318 5.548 11,174,871 +0.07(+1.20%)
Mar 22, 2022 5.342 5.724 5.293 5.482 12,329,052 +0.25(+4.87%)
Mar 21, 2022 5.244 5.449 4.972 5.227 10,402,085 -0.25(-4.50%)
Mar 18, 2022 5.186 5.589 5.161 5.474 17,960,110 +0.30(+5.71%)
Mar 17, 2022 4.874 5.252 4.709 5.178 15,706,672 -0.04(-0.79%)
Mar 16, 2022 4.397 5.301 4.274 5.219 31,199,718 +1.41(+36.85%)
Mar 15, 2022 3.625 4.093 3.592 3.814 18,352,344 +0.11(+2.88%)
Mar 14, 2022 3.740 3.998 3.357 3.707 23,199,028 -0.14(-3.63%)
Mar 11, 2022 4.751 4.808 3.505 3.846 34,464,552 -0.99(-20.41%)
Mar 10, 2022 4.693 4.689 4.833 16,003,898 +0.22(+4.81%)
Mar 09, 2022 4.438 4.701 4.397 4.611 11,135,298 +0.25(+5.85%)
Mar 08, 2022 4.315 4.467 4.040 4.356 9,097,860 +0.03(+0.76%)
Mar 07, 2022 4.126 4.364 4.126 4.323 6,094,526 +0.20(+4.78%)
Mar 04, 2022 4.512 4.512 4.056 4.126 11,198,880 -0.43(-9.39%)
Mar 03, 2022 4.808 4.849 4.348 4.553 10,511,225 -0.22(-4.65%)
Mar 02, 2022 5.145 5.203 4.611 4.775 13,084,337 -0.30(-5.99%)
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.