Livent Corporation Common Stockのデータ

Livent Corporation Common Stockの基本情報

名前 Livent Corporation Common Stock
ティッカー LTHM
国 United States
上場年 2018.0
セクター Basic Industries

Livent Corporation Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 23.67 22.5 23.0 22.77 3160200.0 22.77
2021-02-12 23.0 21.62 21.84 22.5 3817600.0 22.5
2021-02-11 21.94 20.34 21.0 21.87 3041600.0 21.87
2021-02-10 22.98 20.98 22.5 21.07 2522700.0 21.07
2021-02-09 22.46 21.26 21.62 22.21 3186300.0 22.21
2021-02-08 21.98 19.87 19.95 21.8 3553600.0 21.8
2021-02-05 20.65 19.75 20.36 19.81 3707500.0 19.81
2021-02-04 20.24 18.96 19.08 19.99 3585900.0 19.99
2021-02-03 19.49 18.8 19.29 19.0 3260000.0 19.0
2021-02-02 19.94 18.99 19.45 18.99 3583400.0 18.99
2021-02-01 19.76 18.57 19.21 19.38 5278500.0 19.38
2021-01-29 19.5 17.93 19.35 18.22 4891100.0 18.22
2021-01-28 20.22 19.12 20.21 19.61 2759100.0 19.61
2021-01-27 20.88 18.81 19.59 20.18 4407000.0 20.18
2021-01-26 22.07 20.45 21.98 20.49 3636500.0 20.49
2021-01-25 22.89 20.82 21.78 21.4 4166700.0 21.4
2021-01-22 21.54 20.29 21.18 21.48 2833700.0 21.48
2021-01-21 22.83 21.14 22.55 21.58 8862600.0 21.58
2021-01-20 23.99 21.57 23.91 22.3 5164700.0 22.3
2021-01-19 23.86 22.54 23.2 23.41 5121100.0 23.41
2021-01-15 23.09 20.89 21.25 22.48 4351600.0 22.48
2021-01-14 22.03 21.14 21.27 21.69 3262200.0 21.69
2021-01-13 21.98 20.89 21.93 21.17 2964800.0 21.17
2021-01-12 21.54 20.18 21.02 21.43 3628700.0 21.43
2021-01-11 21.18 20.4 20.97 21.0 3604700.0 21.0
2021-01-08 22.36 20.9 22.09 21.66 3875100.0 21.66
2021-01-07 22.55 21.34 21.72 22.1 5593600.0 22.1
2021-01-06 21.59 20.13 20.24 20.8 6087000.0 20.8
2021-01-05 20.48 18.75 18.79 20.29 7655700.0 20.29
2021-01-04 20.14 18.15 19.61 18.78 4060400.0 18.78
2020-12-31 19.09 18.39 18.77 18.84 2077000.0 18.84
2020-12-30 19.3 18.15 18.28 18.62 4423400.0 18.62
2020-12-29 18.45 17.17 18.34 17.78 3281500.0 17.78
2020-12-28 19.4 18.23 19.22 18.27 3505600.0 18.27
2020-12-24 19.28 18.11 19.0 18.77 1386200.0 18.77
2020-12-23 20.11 18.89 19.5 19.19 3768800.0 19.19
2020-12-22 19.8 18.05 18.45 19.2 5724100.0 19.2
2020-12-21 18.04 16.33 16.36 17.9 2807500.0 17.9
2020-12-18 17.64 16.57 16.72 16.84 8054200.0 16.84
2020-12-17 17.16 16.55 16.96 16.79 1999700.0 16.79
2020-12-16 17.18 16.17 16.78 16.89 2486800.0 16.89
2020-12-15 16.78 16.13 16.15 16.73 2088900.0 16.73
2020-12-14 16.95 15.85 16.8 16.11 2639500.0 16.11
2020-12-11 17.69 15.88 17.0 16.41 3060800.0 16.41
2020-12-10 17.38 16.0 16.18 17.35 5716200.0 17.35
2020-12-09 17.53 15.92 17.48 16.16 5360600.0 16.16
2020-12-08 17.31 15.72 15.81 17.18 4938400.0 17.18
2020-12-07 15.95 15.14 15.25 15.73 2198400.0 15.73
2020-12-04 15.45 14.63 14.65 15.15 2889600.0 15.15
2020-12-03 15.55 14.2 15.5 14.48 4411400.0 14.48
2020-12-02 15.46 14.58 14.96 15.33 2494100.0 15.33
2020-12-01 15.8 15.04 15.6 15.5 4019000.0 15.5
2020-11-30 16.4 15.1 16.21 15.17 3623700.0 15.17
2020-11-27 16.42 15.67 16.09 16.19 2595900.0 16.19
2020-11-25 16.11 15.25 15.42 15.74 2806700.0 15.74
2020-11-24 16.64 15.09 16.4 15.43 7184400.0 15.43
2020-11-23 16.49 15.61 15.95 16.18 4681300.0 16.18
2020-11-20 15.88 15.0 15.11 15.57 3627500.0 15.57
2020-11-19 15.16 14.3 14.44 15.0 2321500.0 15.0
2020-11-18 16.45 14.45 16.13 14.5 6057900.0 14.5
2020-11-17 15.72 14.64 15.03 15.26 6640400.0 15.26
2020-11-16 15.38 14.04 14.52 15.25 5190500.0 15.25
2020-11-13 14.42 13.24 13.33 14.29 5687100.0 14.29
2020-11-12 13.95 12.91 13.15 13.18 4179600.0 13.18
2020-11-11 13.69 12.8 13.42 13.1 3014000.0 13.1
2020-11-10 13.49 12.13 13.44 13.05 4434900.0 13.05
2020-11-09 15.5 13.25 15.16 13.59 6739100.0 13.59
2020-11-06 13.95 11.54 11.9 13.65 12386000.0 13.65
2020-11-05 12.45 11.4 11.6 11.85 6537000.0 11.85
2020-11-04 11.52 10.52 11.46 11.16 3368200.0 11.16
2020-11-03 11.85 11.27 11.58 11.58 3022600.0 11.58
2020-11-02 11.5 10.85 10.85 11.32 2800200.0 11.32
2020-10-30 11.07 10.5 10.79 10.75 2182300.0 10.75
2020-10-29 10.9 9.92 10.05 10.9 2088600.0 10.9
2020-10-28 10.29 9.88 10.1 10.03 2281800.0 10.03
2020-10-27 10.91 10.46 10.66 10.57 2093800.0 10.57
2020-10-26 10.67 10.23 10.5 10.62 2076300.0 10.62
2020-10-23 11.04 10.69 10.78 10.79 1905700.0 10.79
2020-10-22 11.07 10.2 11.02 10.6 2844300.0 10.6
2020-10-21 11.19 10.35 10.51 10.97 4132500.0 10.97
2020-10-20 10.99 10.21 10.25 10.39 3633000.0 10.39
2020-10-19 10.52 10.08 10.24 10.15 3203900.0 10.15
2020-10-16 11.07 10.2 10.98 10.21 3561900.0 10.21
2020-10-15 10.99 10.67 10.69 10.97 1741200.0 10.97
2020-10-14 11.32 10.89 11.14 11.0 2198200.0 11.0
2020-10-13 11.12 10.59 10.92 11.01 3014900.0 11.01
2020-10-12 11.55 10.8 11.46 11.07 5892400.0 11.07
2020-10-09 12.0 11.05 11.74 11.43 3970500.0 11.43
2020-10-08 12.53 11.43 12.29 11.72 9164500.0 11.72
2020-10-07 12.22 11.25 11.68 11.97 8866700.0 11.97
2020-10-06 12.18 11.06 12.03 11.42 19792600.0 11.42
2020-10-05 11.35 10.37 10.41 11.29 14363200.0 11.29
2020-10-02 9.75 8.52 8.62 9.56 4410300.0 9.56
2020-10-01 9.39 8.94 9.25 9.03 2656200.0 9.03
2020-09-30 9.45 8.94 9.05 8.97 3846300.0 8.97
2020-09-29 9.18 8.4 8.5 9.09 3410300.0 9.09
2020-09-28 8.75 8.22 8.38 8.42 2809500.0 8.42
2020-09-25 7.95 7.53 7.55 7.88 1294100.0 7.88
2020-09-24 7.82 7.39 7.51 7.7 1882400.0 7.7
2020-09-23 8.04 7.57 7.7 7.57 4666900.0 7.57
2020-09-22 8.45 7.95 8.42 8.32 2423100.0 8.32
2020-09-21 8.79 8.12 8.75 8.38 2172400.0 8.38
2020-09-18 9.36 8.79 8.95 9.05 3508700.0 9.05
2020-09-17 9.17 8.78 9.0 8.97 2022700.0 8.97
2020-09-16 9.76 8.88 9.52 9.0 2997000.0 9.0
2020-09-15 9.49 9.02 9.1 9.36 2534000.0 9.36
2020-09-14 9.17 8.63 8.77 8.99 3274000.0 8.99
2020-09-11 8.94 8.43 8.57 8.69 1279300.0 8.69
2020-09-10 8.84 8.45 8.68 8.46 1166500.0 8.46
2020-09-09 8.73 8.38 8.48 8.63 1980400.0 8.63
2020-09-08 8.59 8.26 8.43 8.38 1540700.0 8.38
2020-09-04 8.88 8.25 8.8 8.65 1836700.0 8.65
2020-09-03 9.2 8.5 9.15 8.67 3676100.0 8.67
2020-09-02 9.3 8.97 9.03 9.26 2976500.0 9.26
2020-09-01 9.04 8.35 8.41 9.0 2914600.0 9.0
2020-08-31 8.97 8.36 8.8 8.48 3850800.0 8.48
2020-08-28 8.7 8.04 8.19 8.65 2872100.0 8.65
2020-08-27 8.37 7.91 8.37 8.17 2104800.0 8.17
2020-08-26 8.47 7.88 7.9 8.17 4618400.0 8.17
2020-08-25 7.76 7.55 7.61 7.63 942400.0 7.63
2020-08-24 7.61 7.31 7.42 7.55 1327500.0 7.55
2020-08-21 7.51 7.22 7.43 7.3 1046700.0 7.3
2020-08-20 7.53 7.33 7.5 7.36 2106200.0 7.36
2020-08-19 7.75 7.5 7.59 7.58 1130700.0 7.58
2020-08-18 7.75 7.57 7.66 7.62 1343500.0 7.62
2020-08-17 7.72 7.5 7.72 7.59 980200.0 7.59
2020-08-14 7.72 7.28 7.35 7.64 986400.0 7.64
2020-08-13 7.47 7.26 7.4 7.39 1518800.0 7.39
2020-08-12 7.92 7.45 7.91 7.49 2069200.0 7.49
2020-08-11 7.92 7.44 7.45 7.63 3068200.0 7.63
2020-08-10 7.38 6.98 7.1 7.33 2614500.0 7.33
2020-08-07 7.09 6.44 6.6 7.09 2892200.0 7.09
2020-08-06 7.15 6.73 7.15 6.86 2246000.0 6.86
2020-08-05 7.19 6.58 6.76 7.16 1934800.0 7.16
2020-08-04 6.76 6.31 6.37 6.75 1417100.0 6.75
2020-08-03 6.47 6.18 6.3 6.44 1011600.0 6.44
2020-07-31 6.43 6.21 6.39 6.27 1321300.0 6.27
2020-07-30 6.58 6.35 6.5 6.46 1691800.0 6.46
2020-07-29 6.66 6.4 6.62 6.65 1342100.0 6.65
2020-07-28 6.8 6.54 6.67 6.57 2085700.0 6.57
2020-07-27 6.9 6.62 6.87 6.67 2942100.0 6.67
2020-07-24 6.93 6.61 6.88 6.79 1309600.0 6.79
2020-07-23 7.05 6.68 6.71 7.04 2817600.0 7.04
2020-07-22 6.99 6.66 6.88 6.73 3272000.0 6.73
2020-07-21 7.18 6.89 6.89 6.93 2636500.0 6.93
2020-07-20 6.95 6.65 6.78 6.81 1633500.0 6.81
2020-07-17 6.78 6.46 6.48 6.77 3802300.0 6.77
2020-07-16 6.56 6.36 6.56 6.45 2539800.0 6.45
2020-07-15 6.65 6.34 6.52 6.58 2670300.0 6.58
2020-07-14 6.35 5.92 6.14 6.32 2121400.0 6.32
2020-07-13 6.42 6.1 6.2 6.18 3343500.0 6.18
2020-07-10 6.25 5.89 6.03 6.22 2440000.0 6.22
2020-07-09 6.25 5.89 6.2 6.03 1894600.0 6.03
2020-07-08 6.26 5.97 6.05 6.24 2345700.0 6.24
2020-07-07 6.41 5.88 6.33 5.95 3528600.0 5.95
2020-07-06 6.5 6.23 6.33 6.47 3438200.0 6.47
2020-07-02 6.24 6.01 6.14 6.15 1333100.0 6.15
2020-07-01 6.28 5.91 6.16 5.93 1445500.0 5.93
2020-06-30 6.16 5.95 5.97 6.16 3329800.0 6.16
2020-06-29 6.13 5.73 5.8 6.0 4191600.0 6.0
2020-06-26 5.99 5.63 5.86 5.74 2098300.0 5.74
2020-06-25 6.21 5.86 6.2 5.93 2105100.0 5.93
2020-06-24 6.29 5.92 5.96 6.21 4990100.0 6.21
2020-06-23 6.49 5.8 6.39 5.95 10494500.0 5.95
2020-06-22 6.94 5.78 6.91 6.47 18806200.0 6.47
2020-06-19 8.02 7.54 8.0 7.67 1739800.0 7.67
2020-06-18 8.01 7.6 7.66 7.8 1337100.0 7.8
2020-06-17 8.1 7.78 7.9 7.78 1942300.0 7.78
2020-06-16 8.21 7.37 7.56 7.91 3560500.0 7.91
2020-06-15 7.49 7.03 7.31 7.04 3780800.0 7.04
2020-06-12 7.71 7.31 7.52 7.7 1936600.0 7.7
2020-06-11 7.94 7.0 7.89 7.01 2398500.0 7.01
2020-06-10 8.54 8.1 8.2 8.43 1445400.0 8.43
2020-06-09 8.55 7.85 8.51 8.26 2055500.0 8.26
2020-06-08 8.75 8.07 8.5 8.74 2125300.0 8.74
2020-06-05 8.61 8.16 8.49 8.32 2900700.0 8.32
2020-06-04 7.96 7.48 7.5 7.96 1843900.0 7.96
2020-06-03 7.56 6.97 7.05 7.54 2392900.0 7.54
2020-06-02 6.89 6.64 6.8 6.8 1557900.0 6.8
2020-06-01 6.98 6.75 6.75 6.77 1938800.0 6.77
2020-05-29 6.88 6.51 6.6 6.74 1361800.0 6.74
2020-05-28 7.21 6.67 7.16 6.7 1699500.0 6.7
2020-05-27 7.06 6.51 6.83 7.06 2808200.0 7.06
2020-05-26 6.71 6.23 6.25 6.63 3823900.0 6.63
2020-05-22 6.15 5.92 6.1 6.13 1197200.0 6.13
2020-05-21 6.21 5.7 5.77 6.09 2022300.0 6.09
2020-05-20 6.04 5.69 5.89 5.82 2013600.0 5.82
2020-05-19 5.97 5.4 5.55 5.76 1855900.0 5.76
2020-05-18 5.74 5.41 5.53 5.61 1648900.0 5.61
2020-05-15 5.47 5.09 5.47 5.28 1912800.0 5.28
2020-05-14 5.19 4.71 4.97 5.13 2326700.0 5.13
2020-05-13 5.55 5.01 5.54 5.05 2479700.0 5.05
2020-05-12 6.22 5.46 6.06 5.53 3717000.0 5.53
2020-05-11 6.63 6.32 6.56 6.55 1311000.0 6.55
2020-05-08 6.8 6.32 6.44 6.74 1105600.0 6.74
2020-05-07 6.34 5.83 5.94 6.26 1383600.0 6.26
2020-05-06 6.05 5.72 5.89 5.82 842500.0 5.82
2020-05-05 6.18 5.8 5.87 5.9 1400700.0 5.9
2020-05-04 5.8 5.48 5.67 5.75 952800.0 5.75
2020-05-01 6.08 5.61 6.01 5.74 1580500.0 5.74
2020-04-30 6.47 5.94 6.25 6.2 1093200.0 6.2
2020-04-29 6.48 6.01 6.16 6.31 2672600.0 6.31
2020-04-28 6.23 5.91 6.14 5.96 2545900.0 5.96
2020-04-27 6.0 5.71 5.73 5.93 2204800.0 5.93
2020-04-24 5.76 5.35 5.38 5.59 2365600.0 5.59
2020-04-23 5.97 5.37 5.76 5.38 2251900.0 5.38
2020-04-22 5.75 5.38 5.52 5.7 1504200.0 5.7
2020-04-21 5.51 5.29 5.39 5.48 948900.0 5.48
2020-04-20 5.69 5.21 5.35 5.58 1570100.0 5.58
2020-04-17 6.28 5.86 6.05 5.94 1005000.0 5.94
2020-04-16 5.96 5.67 5.87 5.84 1366000.0 5.84
2020-04-15 6.11 5.76 5.89 5.86 1165100.0 5.86
2020-04-14 6.42 5.96 6.23 6.18 1549700.0 6.18
2020-04-13 6.16 5.84 6.09 6.09 1079400.0 6.09
2020-04-09 6.27 5.61 5.77 6.15 2133300.0 6.15
2020-04-08 5.83 5.14 5.29 5.7 1860800.0 5.7
2020-04-07 5.63 5.15 5.43 5.22 1802900.0 5.22
2020-04-06 5.34 4.9 5.2 5.16 1994000.0 5.16
2020-04-03 4.8 4.42 4.58 4.73 1896800.0 4.73
2020-04-02 5.08 4.41 4.87 4.6 1637300.0 4.6
2020-04-01 5.24 4.85 5.09 4.88 1441600.0 4.88
2020-03-31 5.51 5.12 5.25 5.25 2156100.0 5.25
2020-03-30 5.45 5.01 5.37 5.23 1856600.0 5.23
2020-03-27 5.71 5.17 5.6 5.3 1690000.0 5.3
2020-03-26 6.2 5.4 5.42 5.85 2822700.0 5.85
2020-03-25 5.75 4.67 4.8 5.4 3722200.0 5.4
2020-03-24 5.02 4.3 4.58 4.78 3825900.0 4.78
2020-03-23 4.84 3.95 4.84 4.19 4038900.0 4.19
2020-03-20 5.75 4.79 5.56 4.95 3442400.0 4.95
2020-03-19 5.78 5.1 5.77 5.49 2999800.0 5.49
2020-03-18 6.77 5.57 5.7 5.77 3769300.0 5.77
2020-03-17 6.51 5.15 5.58 6.19 4522200.0 6.19
2020-03-16 5.89 5.34 5.56 5.46 2814300.0 5.46
2020-03-13 6.68 5.9 6.53 6.36 2693900.0 6.36
2020-03-12 6.84 6.06 6.8 6.12 2579500.0 6.12
2020-03-11 7.79 7.26 7.69 7.47 2120700.0 7.47
2020-03-10 8.46 7.65 8.2 7.9 1683200.0 7.9
2020-03-09 8.27 7.73 7.82 7.9 2150500.0 7.9
2020-03-06 8.9 8.1 8.25 8.61 2197800.0 8.61
2020-03-05 9.2 8.64 8.77 8.87 1830200.0 8.87
2020-03-04 9.03 8.44 8.87 8.97 1931000.0 8.97
2020-03-03 9.33 8.38 9.26 8.74 3261700.0 8.74
2020-03-02 9.3 8.76 9.01 9.17 2920300.0 9.17
2020-02-28 9.23 8.62 8.7 8.93 4231400.0 8.93
2020-02-27 9.57 8.98 9.33 9.1 3415600.0 9.1
2020-02-26 9.86 9.32 9.58 9.73 2101200.0 9.73
2020-02-25 10.2 9.49 9.83 9.54 4235200.0 9.54
2020-02-24 10.44 9.32 9.62 9.37 5206900.0 9.37
2020-02-21 10.69 9.8 10.31 10.06 9601300.0 10.06
2020-02-20 12.29 11.13 11.36 11.86 5423100.0 11.86
2020-02-19 11.51 10.97 11.32 11.42 5178700.0 11.42
2020-02-18 11.4 10.85 11.3 11.14 3340900.0 11.14