Longfor Properties (OP: LGFRY )

16.80 -0.77 (-4.38%)
Streaming Delayed Price Updated: 3:53 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 16.29 16.99 16.29 16.80 7,158 -0.77(-4.38%)
May 28, 2024 17.18 17.57 17.18 17.57 1,613 +0.13(+0.73%)
May 24, 2024 17.40 17.62 17.36 17.44 1,772 -0.52(-2.90%)
May 23, 2024 18.28 18.28 17.96 17.96 3,045 -0.84(-4.49%)
May 22, 2024 18.80 18.95 18.72 18.80 3,361 -0.45(-2.35%)
May 21, 2024 19.12 19.30 19.12 19.26 3,971 +0.14(+0.72%)
May 20, 2024 19.68 19.68 19.00 19.12 5,578 -0.61(-3.09%)
May 17, 2024 19.10 19.89 19.10 19.73 28,296 +1.76(+9.79%)
May 16, 2024 17.22 17.99 17.22 17.97 25,909 +1.75(+10.79%)
May 15, 2024 16.20 16.22 16.05 16.22 32,998 +0.37(+2.34%)
May 14, 2024 15.88 15.96 15.85 15.85 3,373 -0.22(-1.37%)
May 13, 2024 15.91 16.07 15.91 16.07 1,942 +0.12(+0.75%)
May 10, 2024 15.84 16.11 15.84 15.95 2,512 +0.57(+3.71%)
May 09, 2024 15.29 15.38 15.28 15.38 6,328 +0.66(+4.48%)
May 08, 2024 14.68 14.72 14.66 14.72 3,132 -1.21(-7.60%)
May 07, 2024 15.38 16.29 15.38 15.93 5,581 +0.04(+0.25%)
May 06, 2024 15.96 16.03 15.89 15.89 3,933 -0.67(-4.05%)
May 03, 2024 16.37 16.56 16.37 16.56 7,143 -0.29(-1.72%)
May 02, 2024 16.12 16.85 16.12 16.85 12,861 +1.91(+12.78%)
May 01, 2024 14.89 15.09 14.85 14.94 6,647 +0.12(+0.84%)
Apr 30, 2024 15.00 15.00 14.81 14.81 3,493 -0.22(-1.50%)
Apr 29, 2024 14.60 15.05 14.60 15.04 7,841 +1.05(+7.51%)
Apr 26, 2024 13.70 14.02 13.70 13.99 6,556 +1.63(+13.19%)
Apr 25, 2024 12.26 12.48 12.26 12.36 5,079 +0.46(+3.85%)
Apr 24, 2024 11.77 11.96 11.77 11.90 18,708 -0.00(-0.00%)
Apr 23, 2024 11.46 11.92 11.46 11.90 16,863 -0.03(-0.28%)
Apr 22, 2024 11.80 12.06 11.56 11.94 6,111 +0.24(+2.01%)
Apr 19, 2024 11.76 11.98 11.61 11.70 14,393 -0.03(-0.26%)
Apr 18, 2024 11.80 12.04 11.64 11.73 25,897 +0.04(+0.30%)
Apr 17, 2024 11.67 11.75 11.51 11.70 21,054 -0.06(-0.55%)
Apr 16, 2024 11.79 11.95 11.66 11.76 82,761 +0.06(+0.51%)
Apr 15, 2024 12.13 12.13 11.70 11.70 46,636 +0.07(+0.58%)
Apr 12, 2024 11.91 11.91 11.60 11.63 11,667 -1.33(-10.25%)
Apr 11, 2024 13.07 13.48 12.96 12.96 7,055 +0.01(+0.06%)
Apr 10, 2024 13.00 13.35 12.92 12.95 15,502 -0.38(-2.83%)
Apr 09, 2024 13.16 13.53 13.12 13.33 7,311 +0.18(+1.37%)
Apr 08, 2024 13.16 13.17 12.81 13.15 11,163 +0.26(+2.05%)
Apr 05, 2024 12.80 12.91 12.80 12.89 9,947 -0.49(-3.69%)
Apr 04, 2024 13.45 13.57 13.28 13.38 5,770 -0.12(-0.89%)
Apr 03, 2024 12.91 13.50 12.91 13.50 11,471 -0.39(-2.81%)
Apr 02, 2024 13.79 13.96 13.74 13.89 11,241 -0.46(-3.21%)
Apr 01, 2024 14.25 14.52 14.25 14.35 6,199 +0.20(+1.41%)
Mar 28, 2024 14.00 14.16 14.00 14.15 7,378 +0.44(+3.21%)
Mar 27, 2024 13.63 13.99 13.63 13.71 4,537 -0.21(-1.51%)
Mar 26, 2024 13.98 14.19 13.84 13.92 12,626 +0.32(+2.35%)
Mar 25, 2024 13.47 13.60 13.47 13.60 9,054 +0.72(+5.56%)
Mar 22, 2024 12.87 13.26 12.87 12.88 1,673 -0.40(-2.98%)
Mar 21, 2024 13.34 13.38 13.28 13.28 2,537 +0.38(+2.95%)
Mar 20, 2024 12.88 12.95 12.78 12.90 3,318 +0.36(+2.87%)
Mar 19, 2024 12.57 12.67 12.52 12.54 3,175 -0.18(-1.45%)
Mar 18, 2024 12.61 12.78 12.61 12.72 2,718 -0.58(-4.33%)
Mar 15, 2024 13.36 13.39 13.30 13.30 3,891 -0.31(-2.28%)
Mar 14, 2024 13.71 13.72 13.60 13.61 39,697 +0.07(+0.52%)
Mar 13, 2024 13.75 13.85 13.54 13.54 6,887 -0.14(-1.02%)
Mar 12, 2024 13.44 13.68 13.43 13.68 7,776 +1.60(+13.25%)
Mar 11, 2024 12.25 12.28 12.08 12.08 17,007 +0.30(+2.55%)
Mar 08, 2024 11.84 11.90 11.68 11.78 31,142 -0.12(-1.01%)
Mar 07, 2024 11.88 11.95 11.73 11.90 6,973 -0.40(-3.29%)
Mar 06, 2024 12.23 12.38 12.23 12.30 6,010 +0.50(+4.28%)
Mar 05, 2024 11.84 11.90 11.80 11.80 3,096 -0.13(-1.09%)
Mar 04, 2024 12.06 12.06 11.93 11.93 7,013 -0.52(-4.18%)
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.