LSLumber09/20/2019
LAST:

 383.8
CHANGE:
 5.50
OPEN:
377.0
HIGH:
391.2
ASK:
0.0
VOLUME:
239
CHANGE(%):
1.45
PREV:
378.3
LOW:
374.0
BID:
0.0
OPEN INT:
1,701
CHART
Period:
RECENT END OF DAY PRICES
DateOpenHighLowCloseVolumeOpen Interest
09/20/19377.0391.2374.0383.82391,701
09/19/19382.8387.3377.0378.33921,735
09/18/19384.7388.2379.5382.03931,694
09/17/19366.8378.8363.9376.33181,660
09/16/19378.1381.9365.6367.62811,690
09/13/19380.6384.0373.6378.54671,660
09/12/19380.3382.3373.0380.57591,661
09/11/19376.4389.3375.2380.63661,682
09/10/19367.7372.0365.9372.04501,664
09/06/19360.5360.7350.0353.63081,720
FUNDAMENTALS
Sector:Indices
Industry:
52wk range:286.10 - 35,670.00
SYMBOL HISTORY
Purchase End of Day Historical Data
for this symbol from May 10, 2004
Purchase Intraday Historical Data
for this symbol from Jan 01, 2009
DOWNLOAD DATA
Download stock quote history quickly and easily in a variety of formats to suit your needs.
Exchange:
Format:
Period:
 
Symbol:
Start Date:
End Date:
 
DOWNLOAD HISTORICAL DATA
Please select the Exchange and Format:
Exchange:
Format:
MEMBER LOGIN
Email/Username:
Password:
RegisterForgot
   Add to Watchlist
Upgrade to Platinum
GLOBAL INDICES
CodeLastChange
COMP8,118-650.80
DJI26,935-1600.59
SP5002,992-150.49
DAX12,500780.63
FTSE7,488-50.07
NI22521,848120.06
CAC405,354410.76
GLD1,508181.19
BDI1,200494.26
HSI30,063-2530.83