Skip to main content

Longfor Properties (OP: LGFRY )

14.15 +0.44 (+3.21%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 19.05 19.23 18.88 19.23 25,484 -0.18(-0.95%)
May 30, 2023 19.68 19.74 19.41 19.41 5,587 -0.76(-3.76%)
May 26, 2023 19.95 20.17 19.92 20.17 20,027 +0.47(+2.38%)
May 25, 2023 19.97 20.01 19.70 19.70 30,075 -0.60(-2.93%)
May 24, 2023 20.45 20.48 20.25 20.30 14,378 -1.76(-8.00%)
May 23, 2023 22.28 22.39 22.06 22.06 16,194 -0.72(-3.16%)
May 22, 2023 22.81 22.84 22.74 22.78 8,620 +0.59(+2.66%)
May 19, 2023 22.18 22.23 22.18 22.19 3,853 -0.38(-1.68%)
May 18, 2023 23.00 23.00 22.49 22.57 8,597 -1.36(-5.70%)
May 17, 2023 23.92 23.98 23.85 23.93 4,152 -1.54(-6.05%)
May 16, 2023 25.52 25.52 25.43 25.48 13,687 -0.64(-2.45%)
May 15, 2023 25.73 26.14 25.73 26.11 6,655 +1.15(+4.63%)
May 12, 2023 25.26 25.26 24.96 24.96 13,622 -0.82(-3.18%)
May 11, 2023 25.58 25.81 25.39 25.78 16,865 -0.68(-2.57%)
May 10, 2023 26.44 26.46 26.29 26.46 7,753 -0.96(-3.49%)
May 09, 2023 27.43 27.43 27.43 27.42 8,306 -0.33(-1.19%)
May 08, 2023 27.69 27.77 27.69 27.75 4,601 +0.06(+0.20%)
May 05, 2023 27.42 27.74 27.42 27.69 3,061 +0.74(+2.75%)
May 04, 2023 26.91 26.98 26.91 26.95 3,965 +0.47(+1.77%)
May 03, 2023 26.46 26.57 26.43 26.48 2,291 -0.16(-0.60%)
May 02, 2023 26.82 26.82 26.38 26.64 9,737 -0.71(-2.61%)
May 01, 2023 27.49 27.49 27.30 27.36 4,791 -0.00(-0.02%)
Apr 28, 2023 27.47 27.47 27.36 27.36 3,396 -0.07(-0.26%)
Apr 27, 2023 27.31 27.47 27.12 27.43 7,193 -0.02(-0.09%)
Apr 26, 2023 27.49 27.64 27.41 27.45 10,575 +0.58(+2.16%)
Apr 25, 2023 27.22 27.25 26.85 26.88 22,198 -1.18(-4.19%)
Apr 24, 2023 28.12 28.12 27.96 28.05 4,073 -0.81(-2.80%)
Apr 21, 2023 28.92 28.92 28.73 28.86 2,789 -0.48(-1.64%)
Apr 20, 2023 28.88 29.56 28.88 29.34 2,352 -1.05(-3.46%)
Apr 19, 2023 30.39 30.55 30.39 30.39 5,380 -0.52(-1.68%)
Apr 18, 2023 30.80 30.91 30.60 30.91 11,126 -0.25(-0.80%)
Apr 17, 2023 31.05 31.16 31.05 31.16 16,222 -0.07(-0.22%)
Apr 14, 2023 31.49 32.08 31.15 31.23 6,359 -0.59(-1.87%)
Apr 13, 2023 31.80 31.87 31.74 31.82 6,098 +1.43(+4.72%)
Apr 12, 2023 30.86 30.86 30.30 30.39 5,822 +1.10(+3.76%)
Apr 11, 2023 29.40 29.87 29.29 29.29 11,070 +1.78(+6.47%)
Apr 10, 2023 28.25 28.25 27.27 27.51 4,235 +0.19(+0.70%)
Apr 06, 2023 27.05 27.37 27.05 27.32 3,107 -0.54(-1.94%)
Apr 05, 2023 27.63 27.99 27.63 27.86 5,989 -0.34(-1.21%)
Apr 04, 2023 28.38 28.42 28.07 28.20 9,609 -0.25(-0.88%)
Apr 03, 2023 28.40 28.52 28.33 28.45 14,371 +0.05(+0.17%)
Mar 31, 2023 28.63 28.63 28.32 28.40 1,289 -0.47(-1.63%)
Mar 30, 2023 28.95 29.20 28.86 28.87 3,553 +1.05(+3.76%)
Mar 29, 2023 27.89 28.01 27.53 27.82 6,592 +0.13(+0.47%)
Mar 28, 2023 28.14 28.14 27.53 27.69 18,805 +0.52(+1.91%)
Mar 27, 2023 27.44 27.44 27.05 27.18 3,353 -0.79(-2.81%)
Mar 24, 2023 28.33 28.33 27.96 27.96 3,197 -0.71(-2.48%)
Mar 23, 2023 28.60 28.67 28.53 28.67 3,357 +0.07(+0.24%)
Mar 22, 2023 28.68 28.79 28.60 28.60 10,417 +1.46(+5.38%)
Mar 21, 2023 27.25 27.43 27.13 27.14 2,697 -0.54(-1.95%)
Mar 20, 2023 27.39 27.68 27.25 27.68 4,483 +0.20(+0.71%)
Mar 17, 2023 27.59 28.01 27.35 27.48 13,586 +0.34(+1.23%)
Mar 16, 2023 26.99 27.16 26.99 27.15 16,878 +0.89(+3.39%)
Mar 15, 2023 26.23 26.39 26.02 26.26 4,433 +0.24(+0.92%)
Mar 14, 2023 25.93 26.23 25.93 26.02 8,805 -0.97(-3.59%)
Mar 13, 2023 26.80 26.99 26.80 26.99 3,137 -0.97(-3.47%)
Mar 10, 2023 27.59 27.96 27.59 27.96 2,661 -0.14(-0.50%)
Mar 09, 2023 28.31 28.60 27.72 28.10 5,056 -1.29(-4.39%)
Mar 08, 2023 29.29 29.39 29.08 29.39 11,949 -0.71(-2.36%)
Mar 07, 2023 30.90 30.90 30.10 30.10 6,015 -1.48(-4.69%)
Mar 06, 2023 32.00 32.00 31.50 31.58 6,218 -0.24(-0.75%)
Mar 03, 2023 31.62 31.82 31.62 31.82 1,773 -0.21(-0.66%)
Mar 02, 2023 31.10 32.03 31.10 32.03 6,695 +1.23(+3.99%)
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.