Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Lufthansa S ADR (OP: DLAKY )

7.251 -0.054 (-0.74%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2020 10.70 10.70 10.36 10.47 31,711 -0.18(-1.69%)
Aug 28, 2020 10.71 10.75 10.62 10.65 52,200 +0.12(+1.14%)
Aug 27, 2020 10.38 10.65 10.38 10.53 34,106 +0.19(+1.84%)
Aug 26, 2020 10.37 10.37 10.23 10.34 13,936 -0.07(-0.67%)
Aug 25, 2020 10.42 10.62 10.38 10.41 49,921 +0.19(+1.86%)
Aug 24, 2020 10.20 10.34 10.00 10.22 34,642 +0.07(+0.69%)
Aug 21, 2020 10.06 10.20 10.05 10.15 40,200 +0.21(+2.11%)
Aug 20, 2020 9.875 10.00 9.840 9.940 43,007 -0.29(-2.83%)
Aug 19, 2020 10.26 10.38 10.16 10.23 65,185 +0.26(+2.61%)
Aug 18, 2020 10.15 10.15 9.970 9.970 34,272 +0.12(+1.27%)
Aug 17, 2020 9.990 10.03 9.810 9.845 41,134 -0.32(-3.20%)
Aug 14, 2020 10.08 10.24 10.01 10.17 73,600 -0.11(-1.07%)
Aug 13, 2020 10.47 10.52 10.28 10.28 20,815 -0.18(-1.72%)
Aug 12, 2020 10.87 10.87 10.44 10.46 47,460 +0.04(+0.38%)
Aug 11, 2020 10.50 10.68 10.42 10.42 106,553 +0.43(+4.30%)
Aug 10, 2020 9.660 10.00 9.660 9.990 66,700 +0.53(+5.55%)
Aug 07, 2020 9.290 9.470 9.180 9.464 37,100 -0.18(-1.87%)
Aug 06, 2020 9.500 9.740 9.500 9.645 29,271 -0.04(-0.46%)
Aug 05, 2020 9.540 9.700 9.540 9.690 55,074 +0.62(+6.84%)
Aug 04, 2020 8.910 9.130 8.910 9.070 65,216 +0.46(+5.28%)
Aug 03, 2020 8.640 8.700 8.435 8.615 99,393 -0.12(-1.37%)
Jul 31, 2020 9.000 9.000 8.690 8.735 156,900 -0.49(-5.31%)
Jul 30, 2020 9.090 9.280 9.045 9.225 37,840 -0.20(-2.09%)
Jul 29, 2020 9.280 9.422 9.280 9.422 28,149 +0.18(+1.97%)
Jul 28, 2020 9.230 9.250 9.170 9.240 46,479 +0.01(+0.08%)
Jul 27, 2020 9.100 9.270 9.000 9.232 44,716 -0.38(-3.93%)
Jul 24, 2020 9.525 9.692 9.480 9.610 82,700 -0.16(-1.59%)
Jul 23, 2020 9.750 9.920 9.750 9.765 89,030 -0.23(-2.30%)
Jul 22, 2020 9.925 10.00 9.875 9.995 23,925 +0.06(+0.65%)
Jul 21, 2020 9.780 10.01 9.750 9.930 71,878 -0.06(-0.60%)
Jul 20, 2020 9.820 9.990 9.735 9.990 43,643 -0.08(-0.84%)
Jul 17, 2020 10.01 10.09 9.850 10.07 84,200 -0.03(-0.25%)
Jul 16, 2020 10.13 10.19 10.06 10.10 45,942 -0.39(-3.72%)
Jul 15, 2020 10.21 10.60 10.21 10.49 96,854 +0.79(+8.14%)
Jul 14, 2020 9.670 9.735 9.620 9.700 20,625 +0.02(+0.21%)
Jul 13, 2020 9.915 9.940 9.680 9.680 32,004 -0.12(-1.22%)
Jul 10, 2020 9.710 9.800 9.620 9.800 38,400 -0.07(-0.71%)
Jul 09, 2020 10.03 10.07 9.820 9.870 75,319 -0.41(-4.03%)
Jul 08, 2020 9.970 10.40 9.970 10.28 57,464 +0.04(+0.43%)
Jul 07, 2020 10.42 10.42 10.21 10.24 39,786 -0.04(-0.44%)
Jul 06, 2020 10.21 10.39 10.21 10.29 90,216 +0.13(+1.33%)
Jul 02, 2020 10.09 10.16 9.930 10.15 75,300 +0.20(+2.01%)
Jul 01, 2020 9.910 10.08 9.840 9.950 103,095 -0.15(-1.49%)
Jun 30, 2020 9.955 10.16 9.950 10.10 81,075 -0.09(-0.88%)
Jun 29, 2020 10.00 10.29 9.870 10.19 109,352 -0.02(-0.20%)
Jun 26, 2020 10.50 10.51 10.10 10.21 223,700 -1.02(-9.08%)
Jun 25, 2020 11.04 12.32 10.80 11.23 334,241 -0.83(-6.88%)
Jun 24, 2020 10.55 12.36 10.00 12.06 344,691 +1.42(+13.35%)
Jun 23, 2020 11.09 11.11 10.59 10.64 116,629 -0.42(-3.80%)
Jun 22, 2020 11.03 11.14 10.83 11.06 112,250 -0.17(-1.51%)
Jun 19, 2020 11.25 11.37 11.15 11.23 58,800 +0.00(+0.00%)
Jun 18, 2020 11.08 11.35 10.97 11.23 97,595 -0.30(-2.60%)
Jun 17, 2020 11.80 11.80 11.47 11.53 57,720 -0.17(-1.45%)
Jun 16, 2020 11.97 12.05 11.55 11.70 124,700 +0.09(+0.78%)
Jun 15, 2020 11.21 11.69 11.13 11.61 69,454 -0.18(-1.53%)
Jun 12, 2020 11.91 12.09 11.55 11.79 127,900 +0.70(+6.36%)
Jun 11, 2020 11.40 11.74 11.02 11.09 188,586 -1.51(-12.02%)
Jun 10, 2020 12.76 12.87 12.29 12.60 286,512 -0.65(-4.91%)
Jun 09, 2020 13.24 13.39 13.03 13.25 266,864 -0.49(-3.60%)
Jun 08, 2020 13.53 13.99 13.28 13.74 406,297 +1.56(+12.85%)
Jun 05, 2020 12.33 12.48 12.12 12.18 458,700 +0.61(+5.27%)
Jun 04, 2020 11.35 11.73 11.21 11.57 271,203 +0.23(+2.03%)
Jun 03, 2020 11.28 11.40 11.05 11.34 233,173 +0.68(+6.38%)
Jun 02, 2020 10.68 10.81 10.55 10.66 143,560 -0.13(-1.20%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.