NASDAQ:LKOR
FlexShares Credit-Scored US Long ETF Price (Quote)
$42.38
-0.303 (-0.710%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.14 | $43.07 | Thursday, 9th May 2024 LKOR stock ended at $42.38. This is 0.710% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 0.109% from a day low at $42.38 to a day high of $42.43. |
| 90 days | $41.14 | $43.91 | |
| 52 weeks | $37.76 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| Jan 03, 2017 | $50.14 | $50.25 | $50.14 | $50.25 | 309 |
| Dec 30, 2016 | $49.91 | $50.11 | $49.90 | $50.04 | 4 502 |
| Dec 29, 2016 | $50.55 | $50.60 | $50.14 | $50.22 | 8 391 |
| Dec 28, 2016 | $50.18 | $50.31 | $50.18 | $50.21 | 8 459 |
| Dec 27, 2016 | $50.08 | $50.27 | $50.08 | $50.27 | 1 937 |
| Dec 23, 2016 | $50.94 | $50.94 | $50.32 | $50.32 | 1 039 |
| Dec 22, 2016 | $50.74 | $50.94 | $50.74 | $50.94 | 300 |
| Dec 21, 2016 | $51.09 | $51.09 | $51.09 | $51.09 | 109 |
| Dec 20, 2016 | $50.90 | $50.90 | $50.87 | $50.87 | 1 786 |
| Dec 19, 2016 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| Dec 16, 2016 | $51.75 | $51.75 | $51.75 | $51.75 | 0 |
| Dec 15, 2016 | $51.26 | $51.75 | $51.14 | $51.75 | 529 |
| Dec 14, 2016 | $50.79 | $51.92 | $50.71 | $50.71 | 2 278 |
| Dec 13, 2016 | $51.13 | $51.13 | $50.72 | $50.72 | 901 |
| Dec 12, 2016 | $50.69 | $50.69 | $50.68 | $50.68 | 3 000 |
| Dec 09, 2016 | $51.11 | $51.11 | $50.85 | $50.85 | 1 961 |
| Dec 08, 2016 | $51.34 | $51.51 | $51.32 | $51.51 | 8 310 |
| Dec 07, 2016 | $51.69 | $51.76 | $51.69 | $51.76 | 340 |
| Dec 06, 2016 | $51.47 | $51.47 | $51.37 | $51.37 | 589 |
| Dec 05, 2016 | $51.36 | $51.36 | $51.33 | $51.33 | 7 001 |
| Dec 02, 2016 | $51.47 | $51.47 | $51.33 | $51.33 | 988 |
| Dec 01, 2016 | $51.19 | $51.19 | $51.19 | $51.19 | 102 |
| Nov 30, 2016 | $51.39 | $51.39 | $51.39 | $51.39 | 200 |
| Nov 29, 2016 | $51.73 | $51.86 | $51.73 | $51.85 | 904 |
| Nov 28, 2016 | $52.01 | $52.01 | $51.82 | $51.82 | 720 |
