Lumen Technologies Inc. Common Stockのデータ

Lumen Technologies Inc. Common Stockの基本情報

名前 Lumen Technologies Inc. Common Stock
ティッカー LUMN
国 United States
上場年 nan
セクター Capital Goods

Lumen Technologies Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 11.98 11.72 11.83 11.79 10301300.0 11.79
2021-02-12 11.93 11.45 11.54 11.78 12259400.0 11.78
2021-02-11 12.06 11.23 12.01 11.5 25197300.0 11.5
2021-02-10 12.78 12.35 12.63 12.48 18306000.0 12.48
2021-02-09 12.68 12.27 12.36 12.56 8706300.0 12.56
2021-02-08 12.45 12.13 12.42 12.37 7025200.0 12.37
2021-02-05 12.32 11.54 11.79 12.23 13826700.0 12.23
2021-02-04 11.92 11.57 11.66 11.74 11149700.0 11.74
2021-02-03 11.96 11.48 11.55 11.77 12384300.0 11.77
2021-02-02 11.89 11.33 11.8 11.49 17958200.0 11.49
2021-02-01 12.54 11.77 12.54 11.77 18160100.0 11.77
2021-01-29 12.66 12.1 12.11 12.38 19307900.0 12.38
2021-01-28 14.57 11.6 12.87 11.91 54114100.0 11.91
2021-01-27 16.6 14.13 14.86 15.36 76790100.0 15.36
2021-01-26 15.38 11.37 11.6 14.59 60245800.0 14.59
2021-01-25 11.49 11.06 11.12 11.39 13776700.0 11.39
2021-01-22 11.22 10.92 10.96 11.17 7609200.0 11.17
2021-01-21 11.25 11.06 11.12 11.09 8858400.0 11.09
2021-01-20 11.24 10.87 11.23 11.06 8519100.0 11.06
2021-01-19 11.6 11.05 11.56 11.06 16361600.0 11.06
2021-01-15 11.45 11.1 11.3 11.43 15472400.0 11.43
2021-01-14 11.46 10.82 10.85 11.32 13279500.0 11.32
2021-01-13 10.83 10.61 10.72 10.79 8122300.0 10.79
2021-01-12 10.77 10.53 10.6 10.72 12304400.0 10.72
2021-01-11 10.6 10.42 10.5 10.54 8800300.0 10.54
2021-01-08 10.53 10.38 10.51 10.53 9418900.0 10.53
2021-01-07 10.63 10.43 10.59 10.51 9987900.0 10.51
2021-01-06 10.57 10.08 10.13 10.53 16735700.0 10.53
2021-01-05 10.07 9.75 9.78 9.93 11260600.0 9.93
2021-01-04 9.92 9.67 9.87 9.72 13251000.0 9.72
2020-12-31 9.76 9.66 9.71 9.75 9926200.0 9.75
2020-12-30 9.85 9.71 9.78 9.72 8638300.0 9.72
2020-12-29 9.87 9.71 9.85 9.79 9508500.0 9.79
2020-12-28 10.05 9.8 9.91 9.84 9972600.0 9.84
2020-12-24 10.0 9.8 10.0 9.86 4775000.0 9.86
2020-12-23 9.95 9.8 9.82 9.9 9480200.0 9.9
2020-12-22 9.99 9.7 9.92 9.78 12141700.0 9.78
2020-12-21 10.05 9.82 10.03 9.92 17636700.0 9.92
2020-12-18 10.37 10.11 10.26 10.16 22170800.0 10.16
2020-12-17 10.4 10.13 10.36 10.25 11630000.0 10.25
2020-12-16 10.59 10.28 10.54 10.35 9330200.0 10.35
2020-12-15 10.57 10.33 10.47 10.5 10795400.0 10.5
2020-12-14 10.71 10.34 10.37 10.42 13700300.0 10.42
2020-12-11 10.26 9.99 10.09 10.19 11492200.0 10.19
2020-12-10 10.39 9.96 10.3 10.03 14166300.0 10.03
2020-12-09 10.66 10.38 10.38 10.45 13637800.0 10.45
2020-12-08 10.32 9.76 9.96 10.29 16039200.0 10.29
2020-12-07 10.74 9.76 10.56 9.86 21218300.0 9.86
2020-12-04 10.65 10.5 10.53 10.56 8411100.0 10.56
2020-12-03 10.62 10.46 10.5 10.51 6968200.0 10.51
2020-12-02 10.63 10.45 10.56 10.5 6176700.0 10.5
2020-12-01 10.66 10.45 10.52 10.55 11116600.0 10.55
2020-11-30 10.6 10.36 10.59 10.45 10618800.0 10.45
2020-11-27 10.6 10.4 10.6 10.46 4241400.0 10.46
2020-11-25 10.95 10.66 10.93 10.77 9089600.0 10.52
2020-11-24 11.02 10.63 10.64 10.9 13541800.0 10.65
2020-11-23 10.55 10.11 10.16 10.47 12037300.0 10.23
2020-11-20 10.1 9.81 9.82 10.04 14055600.0 9.81
2020-11-19 9.94 9.71 9.94 9.82 9530200.0 9.59
2020-11-18 10.22 9.93 10.21 9.94 8031400.0 9.71
2020-11-17 10.2 9.88 10.0 10.14 9659300.0 9.9
2020-11-16 10.15 9.87 9.99 10.07 9663400.0 9.84
2020-11-13 9.9 9.63 9.63 9.85 5630300.0 9.62
2020-11-12 9.7 9.46 9.66 9.62 8411000.0 9.4
2020-11-11 9.86 9.58 9.83 9.67 10195100.0 9.45
2020-11-10 9.85 9.25 9.25 9.79 17308000.0 9.56
2020-11-09 9.55 9.16 9.38 9.25 19468600.0 9.04
2020-11-06 9.39 9.03 9.32 9.09 12335400.0 8.88
2020-11-05 9.74 9.2 9.28 9.28 25046600.0 9.06
2020-11-04 9.14 8.71 8.93 8.8 17473500.0 8.6
2020-11-03 9.19 8.9 8.98 9.11 10728300.0 8.9
2020-11-02 8.95 8.59 8.73 8.88 13357600.0 8.67
2020-10-30 8.72 8.51 8.66 8.62 11143100.0 8.42
2020-10-29 8.78 8.52 8.7 8.67 12001600.0 8.47
2020-10-28 8.92 8.58 8.9 8.71 12436700.0 8.51
2020-10-27 9.31 8.96 9.26 8.96 12183000.0 8.75
2020-10-26 9.56 9.15 9.54 9.25 13554100.0 9.04
2020-10-23 9.75 9.55 9.74 9.61 7411700.0 9.39
2020-10-22 9.72 9.55 9.66 9.68 12042900.0 9.46
2020-10-21 9.68 9.53 9.57 9.66 8940100.0 9.44
2020-10-20 9.73 9.52 9.7 9.62 8633400.0 9.4
2020-10-19 9.92 9.6 9.92 9.61 11361000.0 9.39
2020-10-16 9.96 9.75 9.88 9.86 5226300.0 9.63
2020-10-15 9.96 9.61 9.77 9.93 7606600.0 9.7
2020-10-14 9.92 9.79 9.87 9.8 7560000.0 9.57
2020-10-13 10.1 9.82 10.0 9.88 8922900.0 9.65
2020-10-12 10.12 9.96 10.07 10.03 8161100.0 9.8
2020-10-09 10.26 10.05 10.18 10.11 4588400.0 9.88
2020-10-08 10.16 10.05 10.11 10.13 5846700.0 9.89
2020-10-07 10.16 9.85 9.94 10.08 9220700.0 9.85
2020-10-06 10.19 9.89 10.06 9.89 7018600.0 9.66
2020-10-05 10.21 9.94 10.08 10.06 8382100.0 9.83
2020-10-02 10.23 9.8 9.86 10.03 7684000.0 9.8
2020-10-01 10.17 9.84 10.01 9.95 9934900.0 9.72
2020-09-30 10.32 9.99 10.23 10.09 10406300.0 9.86
2020-09-29 10.34 10.15 10.34 10.22 4758000.0 9.98
2020-09-28 10.44 10.26 10.31 10.28 5795700.0 10.04
2020-09-25 10.24 9.97 10.05 10.21 4969800.0 9.97
2020-09-24 10.26 9.92 10.01 10.14 7261600.0 9.9
2020-09-23 10.37 10.05 10.25 10.05 9110700.0 9.82
2020-09-22 10.4 10.17 10.26 10.26 7852500.0 10.02
2020-09-21 10.7 10.17 10.68 10.26 11473700.0 10.02
2020-09-18 11.14 10.73 10.98 10.77 9867900.0 10.52
2020-08-17 11.08 10.78 11.0 10.8 11638500.0 10.55
2020-08-14 11.13 10.6 10.76 11.07 12123600.0 10.81
2020-08-13 10.91 10.61 10.73 10.85 11274000.0 10.6
2020-08-12 11.22 10.72 11.16 10.79 14064900.0 10.54
2020-08-11 11.19 10.92 11.0 11.04 18722700.0 10.78
2020-08-10 10.88 10.55 10.58 10.86 13296000.0 10.61
2020-08-07 10.6 10.25 10.54 10.49 11322200.0 10.25
2020-08-06 10.83 10.1 10.16 10.56 29837200.0 10.31
2020-08-05 10.04 9.77 9.95 9.84 12628700.0 9.61
2020-08-04 9.97 9.77 9.77 9.88 9229500.0 9.65
2020-08-03 9.82 9.53 9.7 9.8 8852200.0 9.57
2020-07-31 9.81 9.46 9.71 9.65 32421000.0 9.43
2020-07-30 9.88 9.62 9.76 9.74 9164200.0 9.51
2020-07-29 9.95 9.74 9.91 9.84 7818300.0 9.61
2020-07-28 10.0 9.69 9.72 9.89 12668100.0 9.66
2020-07-27 10.04 9.56 10.04 9.7 16208100.0 9.47
2020-07-24 10.12 9.86 10.03 10.09 11647800.0 9.86
2020-07-23 10.15 9.74 9.82 9.99 10993800.0 9.76
2020-07-22 9.87 9.64 9.71 9.82 6597800.0 9.59
2020-07-21 9.91 9.65 9.69 9.73 7664000.0 9.5
2020-07-20 9.79 9.62 9.75 9.64 7073700.0 9.42
2020-07-17 9.97 9.7 9.97 9.8 7857900.0 9.57
2020-07-16 9.97 9.64 9.65 9.93 9554700.0 9.7
2020-07-15 9.93 9.69 9.87 9.71 11117700.0 9.48
2020-07-14 9.96 9.64 9.68 9.89 9871600.0 9.66
2020-07-13 10.0 9.64 9.98 9.68 10834300.0 9.46
2020-07-10 9.92 9.57 9.65 9.91 8884900.0 9.68
2020-07-09 9.88 9.6 9.76 9.63 8715800.0 9.41
2020-07-08 9.9 9.68 9.87 9.8 9288600.0 9.57
2020-07-07 9.98 9.86 9.86 9.9 7672500.0 9.67
2020-07-06 10.08 9.84 9.97 9.98 10363000.0 9.75
2020-07-02 10.09 9.77 10.0 9.79 9556300.0 9.56
2020-07-01 10.17 9.83 9.97 9.87 9137100.0 9.64
2020-06-30 10.07 9.78 9.82 10.03 14155700.0 9.8
2020-06-29 9.79 9.43 9.55 9.79 8920300.0 9.56
2020-06-26 9.99 9.45 9.99 9.51 16876100.0 9.29
2020-06-25 10.11 9.65 9.69 10.04 9189800.0 9.81
2020-06-24 10.04 9.65 10.03 9.74 11627900.0 9.51
2020-06-23 10.32 10.05 10.24 10.1 8665900.0 9.87
2020-06-22 10.32 10.05 10.14 10.15 7943500.0 9.91
2020-06-19 10.34 9.98 10.33 10.15 25819800.0 9.91
2020-06-18 10.2 9.99 10.08 10.15 7783800.0 9.91
2020-06-17 10.45 10.18 10.4 10.22 7444600.0 9.98
2020-06-16 10.73 10.16 10.56 10.45 10097600.0 10.21
2020-06-15 10.28 9.67 9.78 10.15 16685000.0 9.91
2020-06-12 10.23 9.84 10.18 10.08 10859600.0 9.85
2020-06-11 10.22 9.63 10.13 9.75 17080100.0 9.52
2020-06-10 11.03 10.45 11.01 10.71 13515000.0 10.46
2020-06-09 11.16 10.76 11.14 11.01 10078400.0 10.75
2020-06-08 11.39 10.95 10.95 11.37 9441500.0 11.11
2020-06-05 11.11 10.74 11.0 10.81 14386900.0 10.56
2020-06-04 10.71 10.42 10.55 10.6 12411100.0 10.35
2020-06-03 10.73 10.3 10.3 10.61 12509300.0 10.36
2020-06-02 10.3 10.03 10.24 10.24 9906100.0 10.0
2020-06-01 10.23 9.74 9.81 10.14 12529800.0 9.9
2020-05-29 9.9 9.45 9.9 9.83 23211700.0 9.6
2020-05-28 10.29 10.04 10.29 10.17 9415000.0 9.69
2020-05-27 10.49 10.1 10.24 10.29 14913800.0 9.8
2020-05-26 10.18 9.91 10.17 9.97 12863800.0 9.5
2020-05-22 9.83 9.65 9.73 9.82 6344000.0 9.36
2020-05-21 10.04 9.66 9.94 9.71 13711300.0 9.25
2020-05-20 10.07 9.56 9.69 9.9 14146200.0 9.43
2020-05-19 9.72 9.53 9.65 9.58 9411500.0 9.13
2020-05-18 9.77 9.47 9.58 9.69 8970100.0 9.23
2020-05-15 9.33 9.06 9.09 9.27 11185700.0 8.83
2020-05-14 9.19 8.74 9.04 9.19 12561600.0 8.76
2020-05-13 9.79 8.95 9.74 9.19 15795500.0 8.76
2020-05-12 9.97 9.7 9.73 9.73 9064100.0 9.27
2020-05-11 9.91 9.64 9.73 9.67 12582500.0 9.21
2020-05-08 10.13 9.63 9.69 9.94 12027900.0 9.47
2020-05-07 10.07 9.4 9.99 9.52 17719300.0 9.07
2020-05-06 10.09 9.74 10.04 9.88 18600700.0 9.41
2020-05-05 10.24 9.98 10.11 10.01 10611200.0 9.54
2020-05-04 10.14 9.93 10.09 10.03 6991400.0 9.56
2020-05-01 10.58 10.09 10.49 10.17 8508400.0 9.69
2020-04-30 10.98 10.56 10.93 10.62 8131200.0 10.12
2020-04-29 11.1 10.61 10.81 11.02 11283600.0 10.5
2020-04-28 10.8 10.37 10.51 10.61 7205500.0 10.11
2020-04-27 10.43 10.15 10.26 10.34 6501100.0 9.85
2020-04-24 10.26 9.97 10.01 10.21 8292600.0 9.73
2020-04-23 10.14 9.72 9.74 9.94 12442100.0 9.47
2020-04-22 10.01 9.65 9.95 9.7 9982100.0 9.24
2020-04-21 10.0 9.69 9.97 9.71 11475300.0 9.25
2020-04-20 10.31 9.9 10.05 10.14 10635500.0 9.66
2020-04-17 10.3 9.99 10.0 10.25 10458200.0 9.77
2020-04-16 10.16 9.68 10.16 9.75 9588400.0 9.29
2020-04-15 10.2 9.82 10.03 10.1 11442300.0 9.62
2020-04-14 10.33 10.02 10.3 10.26 11693700.0 9.78
2020-04-13 10.67 9.95 10.57 10.1 10747600.0 9.62
2020-04-09 10.9 9.91 10.0 10.65 15495200.0 10.15
2020-04-08 9.9 9.54 9.6 9.83 11226300.0 9.37
2020-04-07 9.81 9.48 9.75 9.5 11522300.0 9.05
2020-04-06 9.54 9.05 9.51 9.43 15558000.0 8.98
2020-04-03 9.25 8.68 8.76 9.11 13572700.0 8.68
2020-04-02 9.1 8.63 8.96 8.8 14273800.0 8.38
2020-04-01 9.05 8.51 8.61 8.79 11837700.0 8.37
2020-03-31 9.96 9.38 9.84 9.46 12839000.0 9.01
2020-03-30 9.93 9.02 9.1 9.84 17308300.0 9.38
2020-03-27 9.18 8.81 9.03 9.06 18763600.0 8.63
2020-03-26 9.41 9.0 9.06 9.29 14728500.0 8.85
2020-03-25 9.86 8.66 9.0 9.05 19658700.0 8.62
2020-03-24 10.0 8.95 9.2 9.95 12836500.0 9.48
2020-03-23 9.09 8.16 9.06 8.69 18642200.0 8.28
2020-03-20 10.38 9.01 10.17 9.1 21130900.0 8.67
2020-03-19 10.79 9.89 10.03 10.1 13420900.0 9.62