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 |
| Jul 06, 2016 | $55.91 | $56.02 | $55.88 | $55.52 | 2 500 |
| Jul 05, 2016 | $55.79 | $55.89 | $55.78 | $55.35 | 2 600 |
| Jul 01, 2016 | $54.95 | $54.95 | $54.95 | $54.46 | 0 |
| Jun 30, 2016 | $54.97 | $54.97 | $54.76 | $54.29 | 3 300 |
| Jun 29, 2016 | $54.85 | $54.99 | $54.85 | $54.26 | 1 600 |
| Jun 28, 2016 | $54.44 | $54.83 | $54.44 | $53.94 | 6 100 |
| Jun 27, 2016 | $54.77 | $54.80 | $54.21 | $53.63 | 8 800 |
| Jun 24, 2016 | $54.47 | $54.47 | $53.96 | $53.31 | 900 |
| Jun 23, 2016 | $53.69 | $53.69 | $53.69 | $53.04 | 100 |
| Jun 22, 2016 | $53.77 | $53.77 | $53.77 | $53.12 | 1 000 |
| Jun 21, 2016 | $53.88 | $53.88 | $53.88 | $53.23 | 500 |
| Jun 20, 2016 | $53.62 | $53.71 | $53.62 | $53.06 | 2 100 |
| Jun 17, 2016 | $54.13 | $54.13 | $54.13 | $53.48 | 0 |
| Jun 16, 2016 | $54.39 | $54.48 | $54.13 | $53.65 | 3 800 |
| Jun 15, 2016 | $54.13 | $54.13 | $54.13 | $53.65 | 100 |
| Jun 14, 2016 | $54.43 | $54.43 | $54.35 | $53.87 | 20 000 |
| Jun 13, 2016 | $54.24 | $54.37 | $54.24 | $53.89 | 700 |
| Jun 10, 2016 | $54.30 | $54.32 | $54.19 | $53.79 | 2 500 |
| Jun 09, 2016 | $54.36 | $54.36 | $54.36 | $53.88 | 3 000 |
| Jun 08, 2016 | $53.82 | $53.97 | $53.82 | $53.47 | 300 |
| Jun 07, 2016 | $53.70 | $53.85 | $53.70 | $53.24 | 1 300 |
| Jun 06, 2016 | $53.57 | $53.57 | $53.57 | $53.09 | 200 |
| Jun 03, 2016 | $53.81 | $53.81 | $53.81 | $53.33 | 200 |
| Jun 02, 2016 | $53.25 | $53.25 | $53.25 | $52.78 | 100 |
| Jun 01, 2016 | $53.13 | $53.13 | $53.13 | $52.66 | 100 |
