NASDAQ:LKOR
FlexShares Credit-Scored US Long ETF Price (Quote)
$41.58
+0.420 (+1.02%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $41.14 | $43.83 | Friday, 26th Apr 2024 LKOR stock ended at $41.58. This is 1.02% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 0.192% from a day low at $41.58 to a day high of $41.66. |
| 90 days | $41.14 | $44.90 | |
| 52 weeks | $37.76 | $45.23 |
| Date | Open | High | Low | Close | Volume |
| Apr 12, 2016 | $52.46 | $52.61 | $52.46 | $51.81 | 4 100 |
| Apr 11, 2016 | $52.58 | $52.59 | $52.55 | $51.79 | 1 600 |
| Apr 08, 2016 | $52.87 | $53.01 | $52.85 | $52.20 | 7 300 |
| Apr 07, 2016 | $53.02 | $53.03 | $53.02 | $52.22 | 7 000 |
| Apr 06, 2016 | $52.62 | $52.62 | $52.62 | $51.82 | 1 100 |
| Apr 05, 2016 | $52.35 | $52.35 | $52.35 | $51.55 | 0 |
| Apr 04, 2016 | $52.35 | $52.37 | $52.35 | $51.55 | 10 000 |
| Apr 01, 2016 | $52.15 | $52.15 | $52.15 | $51.36 | 400 |
| Mar 31, 2016 | $52.39 | $52.39 | $52.39 | $51.42 | 2 100 |
| Mar 30, 2016 | $52.12 | $52.12 | $52.10 | $51.13 | 600 |
| Mar 29, 2016 | $51.86 | $51.86 | $51.86 | $50.89 | 0 |
| Mar 28, 2016 | $51.86 | $51.86 | $51.86 | $50.89 | 0 |
| Mar 24, 2016 | $52.25 | $52.25 | $51.86 | $50.89 | 700 |
| Mar 23, 2016 | $51.64 | $52.11 | $51.60 | $51.10 | 8 000 |
| Mar 22, 2016 | $51.45 | $51.54 | $51.45 | $50.58 | 1 400 |
| Mar 21, 2016 | $51.54 | $51.54 | $51.54 | $50.58 | 0 |
| Mar 18, 2016 | $51.53 | $51.54 | $51.53 | $50.58 | 1 800 |
| Mar 17, 2016 | $51.30 | $51.31 | $51.30 | $50.35 | 4 500 |
| Mar 16, 2016 | $50.84 | $50.89 | $50.81 | $49.94 | 4 500 |
| Mar 15, 2016 | $51.07 | $51.11 | $50.88 | $49.99 | 15 800 |
| Mar 14, 2016 | $50.57 | $50.66 | $50.57 | $49.72 | 10 200 |
| Mar 11, 2016 | $50.38 | $50.42 | $50.38 | $49.48 | 400 |
| Mar 10, 2016 | $50.33 | $50.47 | $50.20 | $49.48 | 800 |
| Mar 09, 2016 | $49.96 | $50.31 | $49.96 | $49.37 | 500 |
| Mar 08, 2016 | $50.08 | $50.08 | $50.07 | $49.14 | 200 |
