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 |
| Mar 07, 2016 | $49.47 | $49.47 | $49.47 | $48.55 | 100 |
| Mar 04, 2016 | $49.45 | $49.56 | $49.45 | $48.64 | 300 |
| Mar 03, 2016 | $49.05 | $49.05 | $49.05 | $48.14 | 0 |
| Mar 02, 2016 | $48.97 | $49.05 | $48.97 | $48.14 | 200 |
| Mar 01, 2016 | $49.38 | $49.38 | $48.87 | $48.15 | 1 700 |
| Feb 29, 2016 | $49.27 | $49.27 | $49.27 | $48.35 | 0 |
| Feb 26, 2016 | $48.91 | $49.27 | $48.91 | $48.35 | 3 400 |
| Feb 25, 2016 | $49.09 | $49.45 | $49.09 | $48.53 | 2 400 |
| Feb 24, 2016 | $49.19 | $49.19 | $49.06 | $48.16 | 500 |
| Feb 23, 2016 | $48.83 | $48.83 | $48.72 | $47.86 | 700 |
| Feb 22, 2016 | $48.88 | $48.92 | $48.88 | $48.01 | 300 |
| Feb 19, 2016 | $48.94 | $48.95 | $48.85 | $48.04 | 1 700 |
| Feb 18, 2016 | $48.49 | $48.65 | $48.49 | $47.66 | 800 |
| Feb 17, 2016 | $48.25 | $48.28 | $48.16 | $47.38 | 800 |
| Feb 16, 2016 | $48.44 | $48.49 | $48.38 | $47.59 | 4 000 |
| Feb 12, 2016 | $48.55 | $48.62 | $48.55 | $47.71 | 300 |
| Feb 11, 2016 | $49.09 | $49.18 | $49.09 | $48.26 | 2 300 |
| Feb 10, 2016 | $49.13 | $49.13 | $49.13 | $48.21 | 0 |
| Feb 09, 2016 | $49.13 | $49.13 | $49.13 | $48.21 | 0 |
| Feb 08, 2016 | $49.26 | $49.26 | $48.88 | $48.21 | 7 200 |
| Feb 05, 2016 | $48.67 | $48.84 | $48.67 | $47.93 | 800 |
| Feb 04, 2016 | $48.59 | $48.63 | $48.59 | $47.72 | 1 900 |
| Feb 03, 2016 | $48.60 | $48.86 | $48.60 | $47.95 | 1 000 |
| Feb 02, 2016 | $48.62 | $48.62 | $48.62 | $47.71 | 1 500 |
| Feb 01, 2016 | $49.02 | $49.02 | $49.02 | $48.11 | 200 |
