Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

London Stock Exchange Group Plc ADR (OP: LNSTY )

30.07 +0.48 (+1.62%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 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 (%)
Jan 29, 2016 8.780 9.000 8.780 8.920 11,725 +0.27(+3.12%)
Jan 28, 2016 8.640 8.840 8.610 8.650 3,815 -0.06(-0.69%)
Jan 27, 2016 8.772 8.810 8.610 8.710 3,733 -0.09(-1.02%)
Jan 26, 2016 8.680 8.810 8.600 8.800 6,249 -0.02(-0.28%)
Jan 25, 2016 8.870 8.980 8.700 8.825 6,495 -0.28(-3.02%)
Jan 22, 2016 9.060 9.120 8.660 9.100 17,475 +0.67(+7.95%)
Jan 21, 2016 8.510 8.620 8.410 8.430 4,840 -0.34(-3.88%)
Jan 20, 2016 8.360 8.770 8.300 8.770 5,128 -0.08(-0.90%)
Jan 19, 2016 8.760 8.850 8.650 8.850 9,293 +0.10(+1.14%)
Jan 15, 2016 8.750 8.750 8.750 0 -0.56(-6.02%)
Jan 14, 2016 8.840 9.340 8.840 9.310 29,930 -0.02(-0.21%)
Jan 13, 2016 9.270 9.340 9.080 9.330 4,904 -0.16(-1.69%)
Jan 12, 2016 9.412 9.500 9.330 9.490 8,072 +0.31(+3.38%)
Jan 11, 2016 9.345 9.450 9.160 9.180 51,137 -0.14(-1.55%)
Jan 08, 2016 9.320 9.320 9.300 9.325 5,812 +0.08(+0.92%)
Jan 07, 2016 9.240 9.380 9.240 9.240 10,167 -0.21(-2.22%)
Jan 06, 2016 9.430 9.490 9.370 9.450 14,770 -0.41(-4.16%)
Jan 05, 2016 9.720 9.900 9.700 9.860 14,184 -0.14(-1.40%)
Jan 04, 2016 9.860 10.00 9.850 10.00 12,359 -0.35(-3.38%)
Dec 31, 2015 10.35 10.35 10.35 0 -0.06(-0.58%)
Dec 30, 2015 10.31 10.45 10.18 10.41 6,075 -0.08(-0.76%)
Dec 29, 2015 10.28 10.49 10.17 10.49 18,974 +0.14(+1.35%)
Dec 28, 2015 10.30 10.35 10.20 10.35 7,840 -0.09(-0.86%)
Dec 24, 2015 10.44 10.44 10.44 0 +0.19(+1.85%)
Dec 23, 2015 10.19 10.25 10.10 10.25 3,343 +0.00(+0.00%)
Dec 22, 2015 10.06 10.25 10.05 10.25 5,722 +0.06(+0.63%)
Dec 21, 2015 10.47 10.47 10.00 10.19 8,661 -0.02(-0.24%)
Dec 18, 2015 9.990 10.23 9.870 10.21 79,707 +0.17(+1.69%)
Dec 17, 2015 10.20 10.20 10.00 10.04 5,953 +0.25(+2.55%)
Dec 16, 2015 10.02 10.03 9.790 9.790 12,355 +0.22(+2.30%)
Dec 15, 2015 9.640 9.910 9.560 9.570 67,237 +0.32(+3.46%)
Dec 14, 2015 9.420 9.790 9.250 9.250 16,039 -0.03(-0.32%)
Dec 11, 2015 9.450 9.600 9.280 9.280 22,823 -0.30(-3.13%)
Dec 10, 2015 9.650 9.920 9.580 9.580 6,259 -0.59(-5.80%)
Dec 09, 2015 9.900 10.18 9.570 10.17 8,284 +0.71(+7.51%)
Dec 08, 2015 9.620 10.10 9.460 9.460 6,883 -0.38(-3.86%)
Dec 07, 2015 10.06 10.14 9.840 9.840 2,725 -0.20(-1.99%)
Dec 04, 2015 9.680 10.04 9.680 10.04 5,461 +0.39(+4.04%)
Dec 03, 2015 9.825 9.825 9.650 9.650 3,953 -0.51(-5.02%)
Dec 02, 2015 10.11 10.16 9.840 10.16 4,386 -0.03(-0.29%)
Dec 01, 2015 9.912 10.19 9.870 10.19 4,239 +0.07(+0.69%)
Nov 30, 2015 9.850 10.12 9.850 10.12 1,471 +0.02(+0.20%)
Nov 27, 2015 9.995 10.13 9.995 10.10 8,957 +0.34(+3.48%)
Nov 25, 2015 9.760 9.760 9.760 0 +0.06(+0.62%)
Nov 24, 2015 9.650 10.20 9.350 9.700 6,748 -0.60(-5.83%)
Nov 23, 2015 9.710 10.30 9.450 10.30 2,686 +0.50(+5.10%)
Nov 20, 2015 9.780 10.75 9.780 9.800 5,963 +0.15(+1.55%)
Nov 19, 2015 9.950 10.00 9.600 9.650 2,559 -0.15(-1.53%)
Nov 18, 2015 9.900 9.900 9.500 9.800 3,521 +0.30(+3.16%)
Nov 17, 2015 9.520 9.900 9.500 9.500 5,877 +0.15(+1.60%)
Nov 16, 2015 9.650 9.750 9.250 9.350 7,391 -0.20(-2.09%)
Nov 13, 2015 9.300 9.750 9.300 9.550 36,587 -0.25(-2.55%)
Nov 12, 2015 9.790 9.800 9.600 9.800 84,923 -0.08(-0.81%)
Nov 11, 2015 9.700 9.880 9.450 9.880 48,380 -0.12(-1.20%)
Nov 10, 2015 9.600 10.00 9.600 10.00 272,065 -0.10(-0.99%)
Nov 09, 2015 9.845 10.25 9.800 10.10 4,892,986 +0.30(+3.06%)
Nov 06, 2015 10.00 10.00 9.800 9.800 1,098,242 +0.00(+0.00%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.