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 |
| May 31, 2016 | $53.21 | $53.21 | $53.21 | $52.55 | 200 |
| May 27, 2016 | $53.11 | $53.11 | $53.11 | $52.45 | 200 |
| May 26, 2016 | $52.93 | $52.93 | $52.93 | $52.27 | 100 |
| May 25, 2016 | $52.67 | $52.77 | $52.60 | $52.12 | 2 100 |
| May 24, 2016 | $52.71 | $52.71 | $52.71 | $52.06 | 300 |
| May 23, 2016 | $52.73 | $52.73 | $52.73 | $52.08 | 900 |
| May 20, 2016 | $52.61 | $52.66 | $52.51 | $52.01 | 1 700 |
| May 19, 2016 | $52.74 | $52.74 | $52.74 | $52.09 | 1 500 |
| May 18, 2016 | $53.22 | $53.22 | $52.69 | $52.14 | 7 800 |
| May 17, 2016 | $53.36 | $53.39 | $53.36 | $52.70 | 8 100 |
| May 16, 2016 | $53.31 | $53.31 | $53.31 | $52.65 | 0 |
| May 13, 2016 | $53.31 | $53.31 | $53.31 | $52.65 | 100 |
| May 12, 2016 | $53.19 | $53.19 | $53.17 | $52.51 | 300 |
| May 11, 2016 | $53.40 | $53.40 | $53.40 | $52.74 | 0 |
| May 10, 2016 | $53.40 | $53.40 | $53.40 | $52.74 | 0 |
| May 09, 2016 | $53.16 | $53.40 | $53.16 | $52.74 | 6 000 |
| May 06, 2016 | $53.40 | $53.52 | $53.36 | $52.86 | 7 200 |
| May 05, 2016 | $53.38 | $53.57 | $53.27 | $52.91 | 21 300 |
| May 04, 2016 | $53.28 | $53.28 | $53.23 | $52.57 | 1 100 |
| May 03, 2016 | $53.26 | $53.26 | $53.26 | $52.60 | 100 |
| May 02, 2016 | $53.21 | $53.27 | $53.09 | $52.56 | 4 600 |
| Apr 29, 2016 | $53.32 | $53.32 | $53.32 | $52.51 | 100 |
| Apr 28, 2016 | $53.00 | $53.33 | $53.00 | $52.52 | 1 300 |
| Apr 27, 2016 | $53.11 | $53.13 | $53.11 | $52.30 | 900 |
| Apr 26, 2016 | $53.14 | $53.15 | $53.14 | $52.33 | 1 600 |
