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 )

29.46 +0.27 (+0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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, 2016 10.15 10.22 9.910 9.910 4,649 +0.02(+0.20%)
Apr 28, 2016 9.850 10.32 9.850 9.890 4,673 -0.14(-1.40%)
Apr 27, 2016 10.34 10.34 9.990 10.03 2,515 +0.04(+0.40%)
Apr 26, 2016 10.30 10.30 9.990 9.990 759 +0.11(+1.11%)
Apr 25, 2016 9.860 10.20 9.810 9.880 4,903 +0.02(+0.20%)
Apr 22, 2016 9.860 10.09 9.860 9.860 5,557 -0.14(-1.40%)
Apr 21, 2016 10.00 10.00 9.860 10.00 1,434 -0.05(-0.50%)
Apr 20, 2016 9.920 10.05 9.920 10.05 1,409 +0.19(+1.93%)
Apr 19, 2016 10.20 10.20 9.860 9.860 5,721 -0.19(-1.89%)
Apr 18, 2016 9.900 10.20 9.860 10.05 16,140 +0.19(+1.93%)
Apr 15, 2016 10.16 10.20 9.860 9.860 1,744 -0.04(-0.38%)
Apr 14, 2016 10.05 10.05 9.860 9.898 3,952 -0.26(-2.58%)
Apr 13, 2016 9.860 10.16 9.860 10.16 1,939 +0.00(+0.00%)
Apr 12, 2016 10.02 10.16 9.870 10.16 3,614 +0.29(+2.94%)
Apr 11, 2016 9.908 9.990 9.870 9.870 9,457 -0.13(-1.30%)
Apr 08, 2016 10.14 10.14 9.870 10.00 3,787 +0.03(+0.30%)
Apr 07, 2016 10.25 10.25 9.880 9.970 1,771 -0.03(-0.30%)
Apr 06, 2016 9.950 10.08 9.950 10.00 18,596 +0.09(+0.91%)
Apr 05, 2016 9.850 10.00 9.850 9.910 2,101 -0.24(-2.36%)
Apr 04, 2016 10.20 10.70 10.14 10.15 58,660 +0.23(+2.32%)
Apr 01, 2016 10.25 10.27 9.910 9.920 3,316 -0.50(-4.80%)
Mar 31, 2016 10.15 10.42 10.01 10.42 5,106 +0.12(+1.17%)
Mar 30, 2016 10.11 10.37 10.02 10.30 7,646 +0.11(+1.08%)
Mar 29, 2016 10.10 10.19 10.01 10.19 5,483 +0.29(+2.93%)
Mar 28, 2016 9.990 10.19 9.900 9.900 6,287 -0.08(-0.80%)
Mar 24, 2016 9.980 9.980 9.980 0 +0.14(+1.42%)
Mar 23, 2016 10.19 10.19 9.840 9.840 9,282 -0.24(-2.36%)
Mar 22, 2016 9.995 10.10 9.900 10.08 4,104 +0.04(+0.38%)
Mar 21, 2016 10.15 10.25 10.04 10.04 6,216 -0.66(-6.17%)
Mar 18, 2016 10.68 10.70 10.40 10.70 10,504 +0.36(+3.48%)
Mar 17, 2016 10.48 10.64 10.33 10.34 4,966 +0.15(+1.52%)
Mar 16, 2016 10.12 10.35 10.07 10.19 22,108 -0.29(-2.81%)
Mar 15, 2016 10.34 10.50 10.30 10.48 2,855 -0.07(-0.66%)
Mar 14, 2016 10.25 10.55 10.22 10.55 5,402 +0.02(+0.19%)
Mar 11, 2016 10.37 10.53 10.37 10.53 22,993 +0.19(+1.84%)
Mar 10, 2016 10.23 10.38 10.15 10.34 916,429 +0.31(+3.09%)
Mar 09, 2016 10.23 10.23 9.950 10.03 29,331 +0.04(+0.40%)
Mar 08, 2016 9.990 10.03 9.990 9.990 153,061 +0.14(+1.42%)
Mar 07, 2016 9.810 9.990 9.810 9.850 52,258 -0.30(-2.96%)
Mar 04, 2016 10.15 10.35 10.15 10.15 3,526 +0.03(+0.30%)
Mar 03, 2016 10.13 10.32 10.11 10.12 5,226 -0.08(-0.78%)
Mar 02, 2016 10.05 10.21 9.980 10.20 49,423 +0.22(+2.20%)
Mar 01, 2016 10.25 10.25 9.910 9.980 15,622 +0.74(+8.01%)
Feb 29, 2016 9.415 9.590 9.240 9.240 43,742 -0.43(-4.45%)
Feb 26, 2016 9.930 10.00 9.670 9.670 18,820 +0.29(+3.09%)
Feb 25, 2016 9.090 9.380 9.050 9.380 7,913 +0.53(+5.99%)
Feb 24, 2016 9.000 9.160 8.850 8.850 4,494 -0.53(-5.60%)
Feb 23, 2016 9.500 9.560 9.120 9.375 5,590 +1.10(+13.22%)
Feb 22, 2016 8.350 8.400 8.200 8.280 102,666 -0.17(-2.01%)
Feb 19, 2016 8.290 8.500 8.200 8.450 103,692 -0.05(-0.59%)
Feb 18, 2016 8.600 8.610 8.490 8.500 250,865 -0.20(-2.30%)
Feb 17, 2016 8.540 8.700 8.455 8.700 52,161 +0.41(+4.95%)
Feb 16, 2016 8.460 8.460 8.270 8.290 5,808 +0.04(+0.48%)
Feb 12, 2016 8.250 8.250 8.250 0 +0.55(+7.14%)
Feb 11, 2016 7.870 7.870 7.700 7.700 2,976 -0.12(-1.53%)
Feb 10, 2016 7.820 8.040 7.820 7.820 3,420 +0.12(+1.56%)
Feb 09, 2016 7.790 7.560 7.700 5,409 -0.30(-3.75%)
Feb 08, 2016 8.015 8.100 8.000 8.000 11,118 -0.40(-4.76%)
Feb 05, 2016 8.670 8.670 8.400 8.400 6,216 -0.45(-5.08%)
Feb 04, 2016 8.680 8.870 8.670 8.850 5,237 +0.18(+2.08%)
Feb 03, 2016 8.750 8.850 8.670 8.670 4,304 -0.23(-2.58%)
Feb 02, 2016 8.850 8.900 8.750 8.900 4,474 +0.01(+0.11%)
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.