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 |
| Sep 15, 2016 | $54.21 | $54.38 | $54.21 | $54.04 | 5 600 |
| Sep 14, 2016 | $54.47 | $54.47 | $54.47 | $54.13 | 300 |
| Sep 13, 2016 | $54.74 | $54.74 | $54.74 | $54.40 | 0 |
| Sep 12, 2016 | $54.74 | $54.74 | $54.74 | $54.40 | 1 100 |
| Sep 09, 2016 | $54.96 | $55.00 | $54.81 | $54.62 | 1 300 |
| Sep 08, 2016 | $56.28 | $56.28 | $56.28 | $55.93 | 0 |
| Sep 07, 2016 | $56.33 | $56.33 | $56.27 | $55.93 | 300 |
| Sep 06, 2016 | $56.21 | $56.24 | $56.17 | $55.82 | 1 300 |
| Sep 02, 2016 | $55.88 | $55.88 | $55.88 | $55.53 | 100 |
| Sep 01, 2016 | $56.47 | $56.48 | $56.17 | $56.13 | 2 200 |
| Aug 31, 2016 | $56.41 | $56.72 | $56.37 | $56.32 | 3 800 |
| Aug 30, 2016 | $56.50 | $56.68 | $56.43 | $56.17 | 5 800 |
| Aug 29, 2016 | $56.38 | $56.38 | $56.34 | $55.99 | 400 |
| Aug 26, 2016 | $56.46 | $56.46 | $56.07 | $55.72 | 500 |
| Aug 25, 2016 | $56.50 | $56.50 | $56.50 | $56.15 | 0 |
| Aug 24, 2016 | $56.54 | $56.60 | $56.50 | $56.15 | 1 800 |
| Aug 23, 2016 | $57.80 | $57.80 | $56.63 | $56.28 | 400 |
| Aug 22, 2016 | $56.03 | $56.03 | $56.03 | $55.68 | 0 |
| Aug 19, 2016 | $55.90 | $56.09 | $55.89 | $55.68 | 4 600 |
| Aug 18, 2016 | $56.09 | $56.09 | $56.09 | $55.74 | 0 |
| Aug 17, 2016 | $56.09 | $56.09 | $56.09 | $55.74 | 100 |
| Aug 16, 2016 | $55.83 | $55.93 | $55.82 | $55.58 | 8 000 |
| Aug 15, 2016 | $55.96 | $56.03 | $55.95 | $55.63 | 900 |
| Aug 12, 2016 | $55.91 | $55.91 | $55.91 | $55.56 | 0 |
| Aug 11, 2016 | $55.91 | $55.91 | $55.91 | $55.56 | 0 |
