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 (%)
Sep 30, 2021 5.325 5.363 5.235 5.257 8,425,634 -0.05(-0.99%)
Sep 29, 2021 5.280 5.370 5.182 5.310 6,932,096 -0.02(-0.42%)
Sep 28, 2021 5.423 5.498 5.272 5.333 8,803,303 -0.09(-1.67%)
Sep 27, 2021 5.393 5.529 5.340 5.423 10,757,015 +0.03(+0.56%)
Sep 24, 2021 5.498 5.498 5.348 5.393 6,346,102 -0.11(-1.92%)
Sep 23, 2021 5.596 5.611 5.461 5.498 5,979,640 -0.06(-1.08%)
Sep 22, 2021 5.498 5.717 5.495 5.559 9,533,921 +0.05(+0.82%)
Sep 21, 2021 5.581 5.649 5.491 5.514 8,030,197 +0.00(+0.00%)
Sep 20, 2021 5.589 5.657 5.393 5.514 12,793,750 -0.30(-5.18%)
Sep 17, 2021 5.943 5.947 5.709 5.815 12,194,600 -0.09(-1.53%)
Sep 16, 2021 5.762 5.935 5.687 5.905 6,844,321 +0.11(+1.82%)
Sep 15, 2021 5.837 5.845 5.702 5.800 9,922,095 -0.08(-1.41%)
Sep 14, 2021 6.026 6.078 5.777 5.883 9,888,769 -0.23(-3.70%)
Sep 13, 2021 6.041 6.237 5.973 6.109 10,607,687 +0.05(+0.75%)
Sep 10, 2021 6.304 6.387 6.026 6.063 5,739,947 -0.22(-3.48%)
Sep 09, 2021 6.176 6.365 6.026 6.282 7,376,983 +0.07(+1.09%)
Sep 08, 2021 6.365 6.395 5.981 6.214 12,152,112 -0.18(-2.83%)
Sep 07, 2021 6.651 6.832 6.380 6.395 30,224,826 -0.23(-3.52%)
Sep 03, 2021 6.779 6.854 6.568 6.628 5,443,538 -0.17(-2.44%)
Sep 02, 2021 6.508 6.839 6.455 6.794 6,010,193 +0.27(+4.16%)
Sep 01, 2021 6.440 6.606 6.350 6.523 17,820,560 -0.01(-0.12%)
Aug 31, 2021 6.229 6.726 6.199 6.530 14,927,333 -0.14(-2.03%)
Aug 30, 2021 6.485 6.719 6.350 6.666 22,832,090 +0.07(+1.03%)
Aug 27, 2021 6.500 6.651 6.402 6.598 4,055,982 +0.02(+0.34%)
Aug 26, 2021 6.613 6.689 6.470 6.576 4,358,438 -0.17(-2.57%)
Aug 25, 2021 6.591 6.862 6.508 6.749 8,119,605 -0.05(-0.67%)
Aug 24, 2021 6.410 6.839 6.282 6.794 12,672,858 +0.55(+8.81%)
Aug 23, 2021 6.402 6.545 5.981 6.244 13,608,383 -0.13(-2.01%)
Aug 20, 2021 6.764 6.764 6.244 6.372 12,187,508 -0.13(-1.97%)
Aug 19, 2021 6.478 6.651 6.372 6.500 13,600,965 -0.13(-1.93%)
Aug 18, 2021 6.402 6.689 6.372 6.628 11,697,677 +0.22(+3.41%)
Aug 17, 2021 5.875 6.440 5.792 6.410 9,240,575 +0.42(+7.04%)
Aug 16, 2021 5.807 5.996 5.687 5.988 12,350,291 +0.14(+2.45%)
Aug 13, 2021 6.018 6.056 5.724 5.845 18,332,658 -0.19(-3.12%)
Aug 12, 2021 6.063 6.078 5.913 6.033 9,928,720 -0.07(-1.11%)
Aug 11, 2021 6.101 6.191 6.014 6.101 11,338,388 +0.11(+1.76%)
Aug 10, 2021 6.500 6.764 5.837 5.996 25,093,270 +0.36(+6.42%)
Aug 09, 2021 5.476 5.668 5.385 5.634 8,400,137 +0.27(+5.06%)
Aug 06, 2021 5.408 5.423 5.299 5.363 2,979,147 +0.03(+0.56%)
Aug 05, 2021 5.310 5.370 5.235 5.333 3,884,065 -0.01(-0.14%)
Aug 04, 2021 5.491 5.536 5.303 5.340 5,308,336 -0.15(-2.74%)
Aug 03, 2021 5.634 5.634 5.468 5.491 6,429,104 -0.17(-3.06%)
Aug 02, 2021 5.566 5.679 5.352 5.664 7,157,198 +0.02(+0.27%)
Jul 30, 2021 5.529 5.724 5.438 5.649 5,902,941 +0.08(+1.35%)
Jul 29, 2021 6.259 6.319 5.566 5.574 10,245,644 -0.44(-7.27%)
Jul 28, 2021 5.996 6.082 5.788 6.011 13,157,591 +0.41(+7.40%)
Jul 27, 2021 5.574 5.751 5.423 5.596 11,078,314 -0.15(-2.62%)
Jul 26, 2021 5.431 6.071 5.310 5.747 11,473,022 -0.05(-0.78%)
Jul 23, 2021 6.105 6.124 5.736 5.792 12,530,067 -0.50(-7.90%)
Jul 22, 2021 6.643 6.655 6.282 6.289 7,279,855 -0.33(-5.01%)
Jul 21, 2021 6.681 6.689 6.519 6.621 6,419,391 -0.02(-0.23%)
Jul 20, 2021 6.621 6.681 6.404 6.636 8,898,438 +0.06(+0.92%)
Jul 19, 2021 6.689 6.704 6.485 6.576 8,075,888 -0.26(-3.75%)
Jul 16, 2021 7.080 7.088 6.790 6.832 5,374,164 -0.17(-2.47%)
Jul 15, 2021 6.982 7.223 6.892 7.005 4,996,733 +0.02(+0.32%)
Jul 14, 2021 7.125 7.235 6.945 6.982 4,989,954 -0.11(-1.59%)
Jul 13, 2021 6.892 7.306 6.824 7.095 12,801,866 +0.31(+4.55%)
Jul 12, 2021 7.216 7.253 6.771 6.786 13,604,029 -0.41(-5.65%)
Jul 09, 2021 7.148 7.336 6.869 7.193 22,756,148 +0.41(+6.11%)
Jul 08, 2021 7.472 7.472 6.553 6.779 45,064,656 -1.18(-14.85%)
Jul 07, 2021 7.969 8.225 7.909 7.961 4,211,217 -0.08(-1.03%)
Jul 06, 2021 8.150 8.357 7.999 8.044 8,860,978 -0.15(-1.84%)
Jul 02, 2021 8.428 8.451 8.150 8.195 3,949,925 -0.23(-2.68%)
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.