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 |
| Aug 10, 2016 | $55.91 | $55.91 | $55.91 | $55.56 | 0 |
| Aug 09, 2016 | $55.61 | $55.91 | $55.61 | $55.56 | 3 300 |
| Aug 08, 2016 | $55.08 | $55.57 | $55.08 | $55.12 | 5 200 |
| Aug 05, 2016 | $55.22 | $55.22 | $55.22 | $54.88 | 0 |
| Aug 04, 2016 | $55.22 | $55.22 | $55.22 | $54.88 | 0 |
| Aug 03, 2016 | $55.21 | $55.22 | $55.21 | $54.88 | 1 000 |
| Aug 02, 2016 | $55.40 | $55.40 | $55.17 | $55.01 | 1 600 |
| Aug 01, 2016 | $56.11 | $56.11 | $55.65 | $55.31 | 1 300 |
| Jul 29, 2016 | $55.98 | $56.31 | $55.98 | $55.78 | 4 500 |
| Jul 28, 2016 | $55.82 | $55.93 | $55.82 | $55.44 | 2 300 |
| Jul 27, 2016 | $55.92 | $55.92 | $55.92 | $55.42 | 900 |
| Jul 26, 2016 | $55.73 | $55.79 | $55.69 | $55.20 | 2 700 |
| Jul 25, 2016 | $55.92 | $55.97 | $55.83 | $55.33 | 1 500 |
| Jul 22, 2016 | $55.67 | $56.00 | $55.67 | $55.50 | 800 |
| Jul 21, 2016 | $55.43 | $55.55 | $55.43 | $55.06 | 400 |
| Jul 20, 2016 | $55.70 | $55.70 | $55.49 | $55.09 | 2 200 |
| Jul 19, 2016 | $55.82 | $55.84 | $55.74 | $55.24 | 700 |
| Jul 18, 2016 | $55.58 | $55.59 | $55.58 | $55.10 | 1 800 |
| Jul 15, 2016 | $55.79 | $55.79 | $55.61 | $55.12 | 1 600 |
| Jul 14, 2016 | $56.15 | $56.15 | $55.93 | $55.47 | 700 |
| Jul 13, 2016 | $56.42 | $56.43 | $56.37 | $55.93 | 800 |
| Jul 12, 2016 | $56.84 | $56.84 | $55.90 | $55.84 | 6 900 |
| Jul 11, 2016 | $56.56 | $56.69 | $56.56 | $56.19 | 3 800 |
| Jul 08, 2016 | $56.23 | $56.23 | $56.23 | $55.73 | 700 |
| Jul 07, 2016 | $55.96 | $56.35 | $55.96 | $55.81 | 1 000 |
