Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumen Technologies, Inc. (NY: LUMN )

7.880 +0.030 (+0.38%)
Official Closing Price Updated: 7:00 PM EST, Nov 22, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 22, 2024 7.860 8.285 7.800 7.880 13,741,354 +0.03(+0.38%)
Nov 21, 2024 7.600 8.145 7.520 7.850 12,693,386 +0.30(+3.97%)
Nov 20, 2024 7.750 7.785 7.390 7.550 9,878,080 -0.19(-2.45%)
Nov 19, 2024 7.900 7.970 7.345 7.740 17,420,776 -0.39(-4.80%)
Nov 18, 2024 8.500 8.610 8.105 8.130 12,923,298 -0.41(-4.80%)
Nov 15, 2024 8.670 8.750 8.390 8.540 12,081,286 -0.09(-1.04%)
Nov 14, 2024 8.980 9.040 8.510 8.630 14,373,921 -0.26(-2.92%)
Nov 13, 2024 9.430 9.430 8.780 8.890 11,975,191 -0.34(-3.68%)
Nov 12, 2024 9.840 10.03 8.940 9.230 18,684,184 -0.89(-8.79%)
Nov 11, 2024 9.850 10.33 9.600 10.12 25,871,092 +0.53(+5.53%)
Nov 08, 2024 9.230 9.840 9.150 9.590 23,698,968 +0.40(+4.35%)
Nov 07, 2024 8.800 9.370 8.670 9.190 25,402,846 +0.17(+1.88%)
Nov 06, 2024 7.390 9.200 6.980 9.020 51,900,704 +1.41(+18.53%)
Nov 05, 2024 7.490 7.790 7.255 7.610 32,338,564 +0.13(+1.74%)
Nov 04, 2024 6.960 7.636 6.881 7.480 22,501,888 +0.48(+6.86%)
Nov 01, 2024 6.500 7.060 6.480 7.000 20,335,734 +0.61(+9.55%)
Oct 31, 2024 6.690 6.735 6.250 6.390 12,160,269 -0.30(-4.48%)
Oct 30, 2024 6.710 6.830 6.500 6.690 16,276,757 +0.09(+1.36%)
Oct 29, 2024 6.320 6.620 6.230 6.600 9,072,137 +0.19(+2.96%)
Oct 28, 2024 6.520 6.580 6.340 6.410 12,627,304 -0.03(-0.47%)
Oct 25, 2024 6.320 6.550 6.250 6.440 11,603,821 +0.16(+2.55%)
Oct 24, 2024 6.200 6.440 6.140 6.280 11,213,101 +0.15(+2.45%)
Oct 23, 2024 6.140 6.360 6.050 6.130 12,282,709 +0.00(+0.00%)
Oct 22, 2024 6.510 6.630 6.100 6.130 16,739,601 -0.44(-6.70%)
Oct 21, 2024 7.510 7.780 6.210 6.570 57,074,952 -0.17(-2.52%)
Oct 18, 2024 6.230 6.840 6.210 6.740 13,460,083 +0.56(+9.06%)
Oct 17, 2024 6.200 6.280 6.072 6.180 10,409,186 -0.06(-0.96%)
Oct 16, 2024 6.240 6.355 6.165 6.240 7,337,712 +0.06(+0.97%)
Oct 15, 2024 6.120 6.420 6.120 6.180 12,926,462 +0.10(+1.64%)
Oct 14, 2024 6.110 6.230 5.945 6.080 8,802,096 -0.12(-1.94%)
Oct 11, 2024 6.320 6.490 6.130 6.200 9,031,362 -0.08(-1.27%)
Oct 10, 2024 6.300 6.385 6.170 6.280 10,171,143 -0.20(-3.09%)
Oct 09, 2024 6.390 6.620 6.270 6.480 8,717,633 +0.05(+0.78%)
Oct 08, 2024 6.240 6.480 6.170 6.430 8,765,624 +0.20(+3.21%)
Oct 07, 2024 6.700 6.740 6.225 6.230 9,751,327 -0.55(-8.11%)
Oct 04, 2024 6.770 6.980 6.700 6.780 7,932,391 +0.10(+1.50%)
Oct 03, 2024 6.720 6.840 6.650 6.680 5,937,397 -0.05(-0.74%)
Oct 02, 2024 6.720 6.885 6.540 6.730 11,663,108 +0.02(+0.30%)
Oct 01, 2024 7.150 7.240 6.470 6.710 18,554,556 -0.39(-5.49%)
Sep 30, 2024 7.210 7.350 7.000 7.100 11,542,960 -0.18(-2.47%)
Sep 27, 2024 6.980 7.420 6.931 7.280 12,570,724 +0.34(+4.90%)
Sep 26, 2024 7.220 7.410 6.930 6.940 15,316,687 -0.21(-2.94%)
Sep 25, 2024 7.090 7.200 6.690 7.150 16,745,899 -0.04(-0.56%)
Sep 24, 2024 7.300 7.580 7.180 7.190 22,734,952 -0.09(-1.24%)
Sep 23, 2024 6.750 7.280 6.572 7.280 19,010,308 +0.62(+9.31%)
Sep 20, 2024 6.400 6.820 6.370 6.660 61,124,416 -0.04(-0.60%)
Sep 19, 2024 6.540 6.770 6.450 6.700 19,053,974 +0.32(+5.02%)
Sep 18, 2024 6.370 6.560 6.220 6.380 16,400,204 +0.06(+0.95%)
Sep 17, 2024 6.350 6.380 6.125 6.320 17,853,876 +0.07(+1.12%)
Sep 16, 2024 6.090 6.280 5.750 6.250 19,818,028 +0.16(+2.63%)
Sep 13, 2024 6.130 6.255 5.925 6.090 17,684,126 +0.10(+1.67%)
Sep 12, 2024 5.440 6.040 5.440 5.990 18,017,180 +0.55(+10.11%)
Sep 11, 2024 5.320 5.468 5.150 5.440 11,811,884 +0.08(+1.49%)
Sep 10, 2024 5.790 5.790 5.290 5.360 16,189,152 -0.32(-5.63%)
Sep 09, 2024 5.870 5.900 5.430 5.680 17,710,462 -0.16(-2.74%)
Sep 06, 2024 5.490 5.875 5.410 5.840 25,622,548 +0.34(+6.18%)
Sep 05, 2024 5.420 5.630 5.275 5.500 20,155,446 +0.12(+2.23%)
Sep 04, 2024 4.600 5.530 4.520 5.380 35,933,432 +0.67(+14.23%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.