Closing price on 3/17/2017
|
|
Open |
5.50 |
High |
5.50 |
Low |
5.50 |
Volume |
100 |
Split-adjusted Price |
4.96 |
|
|
L35 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
3/17/2017
|
+0.10 / +1.85%
|
5.50
|
5.50
|
5.50
|
5.50
|
5.50
|
4.96
|
100
|
|
3/16/2017
|
0.00 / 0.00%
|
5.50
|
5.50
|
5.40
|
5.40
|
5.42
|
4.87
|
500
|
|
3/15/2017
|
0.00 / 0.00%
|
5.40
|
5.40
|
5.40
|
5.40
|
5.40
|
4.87
|
0
|
|
3/14/2017
|
+0.10 / +1.89%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.39
|
4.87
|
3,700
|
|
3/13/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.78
|
0
|
|
3/10/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.78
|
0
|
|
3/9/2017
|
+0.10 / +1.92%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.78
|
2,700
|
|
3/8/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.69
|
0
|
|
3/7/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.69
|
0
|
|
3/6/2017
|
+0.20 / +4.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.69
|
1,000
|
|
3/3/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.51
|
0
|
|
3/2/2017
|
0.00 / 0.00%
|
5.00
|
5.00
|
5.00
|
5.00
|
5.00
|
4.51
|
2,400
|
|
3/1/2017
|
-0.30 / -5.66%
|
5.30
|
5.30
|
5.00
|
5.00
|
5.04
|
4.51
|
2,300
|
|
2/28/2017
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.10
|
5.30
|
5.21
|
4.78
|
2,000
|
|
2/27/2017
|
-0.10 / -1.85%
|
5.30
|
5.50
|
5.30
|
5.30
|
5.39
|
4.78
|
3,100
|
|
2/24/2017
|
+0.20 / +3.85%
|
5.30
|
5.40
|
5.30
|
5.40
|
5.30
|
4.87
|
7,400
|
|
2/23/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.69
|
1,200
|
|
2/22/2017
|
-0.10 / -1.89%
|
5.10
|
5.20
|
5.00
|
5.20
|
5.09
|
4.69
|
2,800
|
|
2/21/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.78
|
0
|
|
2/20/2017
|
-0.30 / -5.36%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.78
|
100
|
|
2/17/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.05
|
0
|
|
2/16/2017
|
0.00 / 0.00%
|
5.60
|
5.60
|
5.60
|
5.60
|
5.60
|
5.05
|
0
|
|
2/15/2017
|
+0.10 / +1.82%
|
5.50
|
5.60
|
5.50
|
5.60
|
5.55
|
5.05
|
200
|
|
2/14/2017
|
+0.20 / +3.77%
|
5.20
|
5.50
|
5.20
|
5.50
|
5.23
|
4.96
|
3,000
|
|
2/13/2017
|
0.00 / 0.00%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.23
|
4.78
|
3,500
|
|
2/10/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.78
|
0
|
|
2/9/2017
|
0.00 / 0.00%
|
5.30
|
5.30
|
5.30
|
5.30
|
5.30
|
4.78
|
0
|
|
2/8/2017
|
+0.10 / +1.92%
|
5.20
|
5.30
|
5.20
|
5.30
|
5.20
|
4.78
|
1,200
|
|
2/7/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.69
|
2,000
|
|
2/6/2017
|
0.00 / 0.00%
|
5.20
|
5.20
|
5.20
|
5.20
|
5.20
|
4.69
|
1,000
|
|
|