Closing price on 6/15/2020
|
|
Open |
22.00 |
High |
22.50 |
Low |
21.70 |
Volume |
1,600 |
Split-adjusted Price |
18.03 |
|
|
LKW Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
6/15/2020
|
0.00 / 0.00%
|
22.00
|
22.50
|
21.70
|
21.70
|
21.99
|
18.03
|
1,600
|
|
6/12/2020
|
-1.80 / -7.66%
|
21.70
|
21.70
|
21.70
|
21.70
|
21.70
|
18.03
|
700
|
|
6/11/2020
|
0.00 / 0.00%
|
20.10
|
23.80
|
20.10
|
23.50
|
21.73
|
19.53
|
4,900
|
|
6/10/2020
|
+2.10 / +9.81%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
19.53
|
1,800
|
|
6/9/2020
|
+0.20 / +0.94%
|
21.40
|
21.40
|
21.40
|
21.40
|
21.40
|
17.78
|
0
|
|
6/8/2020
|
-2.70 / -11.30%
|
22.00
|
22.00
|
21.20
|
21.20
|
21.37
|
17.62
|
600
|
|
6/5/2020
|
+1.60 / +7.17%
|
23.90
|
23.90
|
23.90
|
23.90
|
23.90
|
19.86
|
100
|
|
6/4/2020
|
-3.50 / -13.57%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.53
|
500
|
|
6/3/2020
|
0.00 / 0.00%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
21.44
|
0
|
|
6/2/2020
|
-0.20 / -0.77%
|
25.80
|
25.80
|
25.80
|
25.80
|
25.80
|
21.44
|
0
|
|
6/1/2020
|
+0.60 / +2.36%
|
25.40
|
26.00
|
25.40
|
26.00
|
25.76
|
21.60
|
1,800
|
|
5/29/2020
|
-1.60 / -5.93%
|
25.40
|
25.40
|
25.40
|
25.40
|
25.40
|
21.11
|
100
|
|
5/28/2020
|
+1.00 / +3.85%
|
24.40
|
27.00
|
22.30
|
27.00
|
24.47
|
22.44
|
700
|
|
5/27/2020
|
+1.50 / +6.12%
|
22.70
|
26.00
|
22.70
|
26.00
|
24.35
|
21.60
|
200
|
|
5/26/2020
|
-0.50 / -2.00%
|
24.20
|
24.50
|
24.20
|
24.50
|
24.28
|
19.10
|
7,200
|
|
5/25/2020
|
-0.60 / -2.34%
|
25.00
|
25.00
|
25.00
|
25.00
|
25.00
|
19.49
|
4,200
|
|
5/22/2020
|
-3.90 / -13.04%
|
25.50
|
26.00
|
25.50
|
26.00
|
25.60
|
20.27
|
2,500
|
|
5/21/2020
|
+2.90 / +10.74%
|
29.90
|
29.90
|
29.90
|
29.90
|
29.90
|
23.31
|
100
|
|
5/20/2020
|
-5.80 / -17.68%
|
27.00
|
27.00
|
27.00
|
27.00
|
27.00
|
21.05
|
200
|
|
5/19/2020
|
+1.70 / +5.47%
|
34.90
|
34.90
|
27.00
|
32.80
|
30.46
|
25.57
|
1,400
|
|
5/18/2020
|
0.00 / 0.00%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
24.25
|
0
|
|
5/15/2020
|
+1.70 / +5.78%
|
31.10
|
31.10
|
31.10
|
31.10
|
31.10
|
24.25
|
100
|
|
5/14/2020
|
+0.40 / +1.38%
|
26.80
|
29.40
|
26.80
|
29.40
|
27.17
|
22.92
|
700
|
|
5/13/2020
|
-0.80 / -2.68%
|
33.90
|
33.90
|
29.00
|
29.00
|
31.45
|
22.61
|
200
|
|
5/12/2020
|
+1.90 / +6.81%
|
30.10
|
30.10
|
29.70
|
29.80
|
29.83
|
23.23
|
600
|
|
5/11/2020
|
-0.90 / -3.13%
|
29.90
|
29.90
|
26.00
|
27.90
|
26.22
|
21.75
|
3,500
|
|
5/8/2020
|
+1.00 / +3.60%
|
28.80
|
28.80
|
28.80
|
28.80
|
28.80
|
22.45
|
100
|
|
5/7/2020
|
+0.90 / +3.35%
|
27.80
|
27.80
|
27.80
|
27.80
|
27.80
|
21.67
|
100
|
|
5/6/2020
|
+0.20 / +0.75%
|
24.00
|
26.90
|
24.00
|
26.90
|
25.50
|
20.97
|
800
|
|
5/5/2020
|
+0.70 / +2.69%
|
24.00
|
26.70
|
24.00
|
26.70
|
26.03
|
20.82
|
400
|
|
|