LMI AEROSPACE Historical Stock Price

Below is the stock price history for Lmi Aerospace LMIA. Data is recorded each day for the historical open, high, low, close and volume. The Lmi Aerospace stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lmi Aerospace Historical Stock Price

DateOpenHighLowCloseVolume
2017-06-26 14.03 14.03 13.99 13.99 9,028
2017-06-23 13.96 14.015 13.96 14.015 16,536
2017-06-22 13.98 13.99 13.96 13.96 4,454
2017-06-21 13.98 13.98 13.95 13.98 3,378
2017-06-20 13.99 13.99 13.97 13.975 1,667
2017-06-19 14.00 14.00 13.96 13.975 4,179
2017-06-16 13.96 13.965 13.95 13.95 2,831
2017-06-15 13.97 13.97 13.95 13.96 1,781
2017-06-14 13.97 13.98 13.95 13.97 2,326
2017-06-13 13.96 13.96 13.95 13.96 1,385
2017-06-12 13.99 13.99 13.95 13.96 3,701
2017-06-09 13.94 14.00 13.94 14.00 35,005
2017-06-08 13.91 13.95 13.91 13.95 1,692
2017-06-07 13.93 13.95 13.90 13.91 3,647
2017-06-06 13.95 13.95 13.94 13.95 2,082
2017-06-05 13.95 13.95 13.93 13.95 2,891
2017-06-02 13.95 13.95 13.93 13.95 4,204
2017-06-01 13.94 13.95 13.92 13.95 3,690
2017-05-31 13.91 13.95 13.91 13.93 2,999
2017-05-30 13.95 13.95 13.92 13.92 1,507
2017-05-26 13.95 13.95 13.945 13.95 2,110
2017-05-25 13.95 13.95 13.945 13.945 3,819
2017-05-24 13.95 13.96 13.95 13.95 46,066
2017-05-23 13.95 13.95 13.95 13.95 4
2017-05-22 13.95 13.95 13.945 13.95 5,919
2017-05-19 13.95 13.95 13.94 13.945 2,273
2017-05-18 13.94 13.95 13.93 13.94 4,030
2017-05-17 13.94 13.95 13.935 13.95 2,030
2017-05-16 13.95 13.95 13.93 13.95 3,662
2017-05-15 13.95 13.95 13.94 13.945 1,593

» More Lmi Aerospace Stock Price History

To see other companies like Lmi Aerospace (LMIA), view our stock market today for news, and other data.