Lend Lease Corp Ltd ADR (OP: LLESY )
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 23, 2010 | 8.160 | 8.160 | 8.160 | 8.160 | 0 | -0.18(-2.16%) |
| Apr 22, 2010 | 8.340 | 8.340 | 8.340 | 8.340 | 1,000 | +0.31(+3.86%) |
| Apr 21, 2010 | 8.030 | 8.030 | 8.030 | 8.030 | 2,213 | -0.04(-0.50%) |
| Apr 20, 2010 | 8.050 | 8.070 | 8.050 | 8.070 | 1,500 | +0.26(+3.33%) |
| Apr 19, 2010 | 7.810 | 7.810 | 7.810 | 7.810 | 500 | -0.16(-2.01%) |
| Apr 16, 2010 | 7.980 | 7.980 | 7.970 | 7.970 | 1,000 | -0.23(-2.80%) |
| Mar 29, 2010 | 8.200 | 8.200 | 8.200 | 8.200 | 0 | +0.02(+0.24%) |
| Mar 25, 2010 | 8.180 | 8.180 | 8.180 | 8.180 | 0 | +0.32(+4.07%) |
| Mar 24, 2010 | 7.860 | 7.860 | 7.860 | 7.860 | 2,632 | -0.04(-0.51%) |
| Mar 22, 2010 | 7.900 | 7.900 | 7.900 | 7.900 | 0 | -0.12(-1.50%) |
| Mar 19, 2010 | 8.020 | 8.020 | 8.020 | 8.020 | 531 | -0.15(-1.84%) |
| Mar 12, 2010 | 8.170 | 8.170 | 8.170 | 8.170 | 0 | +0.37(+4.74%) |
| Mar 10, 2010 | 7.800 | 7.800 | 7.800 | 7.800 | 0 | -0.01(-0.13%) |
| Mar 09, 2010 | 7.960 | 7.960 | 7.810 | 7.810 | 1,600 | -0.21(-2.62%) |
| Mar 08, 2010 | 8.020 | 8.020 | 8.020 | 8.020 | 4,050 | -0.08(-0.99%) |
| Mar 05, 2010 | 8.100 | 8.100 | 8.100 | 8.100 | 376 | -0.05(-0.61%) |
| Mar 01, 2010 | 8.150 | 8.150 | 8.150 | 0 | -0.64(-7.28%) | |
| Feb 24, 2010 | 8.790 | 8.790 | 8.790 | 0 | +0.44(+5.27%) | |
| Feb 23, 2010 | 8.350 | 8.350 | 8.350 | 8.350 | 997 | -0.10(-1.18%) |
| Feb 18, 2010 | 8.450 | 8.450 | 8.450 | 0 | +0.40(+4.97%) | |
| Feb 17, 2010 | 8.050 | 8.050 | 8.050 | 8.050 | 4,351 | -0.05(-0.62%) |
| Feb 11, 2010 | 8.100 | 8.100 | 8.100 | 0 | -0.23(-2.76%) | |
| Feb 10, 2010 | 8.330 | 8.330 | 8.330 | 8.330 | 131 | +0.26(+3.22%) |
| Feb 05, 2010 | 8.070 | 8.070 | 8.070 | 0 | -0.18(-2.18%) | |
| Feb 04, 2010 | 8.250 | 8.250 | 8.250 | 8.250 | 440 | -0.19(-2.25%) |
| Feb 02, 2010 | 8.440 | 8.440 | 8.440 | 0 | -0.06(-0.71%) |
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.
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.