Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
LIO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 669.00 | 15.00 | 2.29% | 652.00 | 673.00 | 652.00 | 174,418 |
| Apr 25 2024 | 654.00 | -15.00 | -2.24% | 665.00 | 668.00 | 650.00 | 122,486 |
| Apr 24 2024 | 669.00 | -11.00 | -1.62% | 678.00 | 681.00 | 661.00 | 378,335 |
| Apr 23 2024 | 680.00 | -4.00 | -0.58% | 682.00 | 698.00 | 674.00 | 220,606 |
| Apr 22 2024 | 684.00 | -3.00 | -0.44% | 692.00 | 692.00 | 680.00 | 137,705 |
| Apr 19 2024 | 687.00 | -7.00 | -1.01% | 692.00 | 692.00 | 678.00 | 120,173 |
| Apr 18 2024 | 694.00 | 3.00 | 0.43% | 662.00 | 694.00 | 662.00 | 392,992 |
| Apr 17 2024 | 691.00 | 54.00 | 8.48% | 640.00 | 694.00 | 635.00 | 604,425 |
| Apr 16 2024 | 637.00 | -13.00 | -2.00% | 641.00 | 645.00 | 630.00 | 146,164 |
| Apr 15 2024 | 650.00 | 0.00 | 0.00% | 641.00 | 663.00 | 640.00 | 110,907 |
| Apr 12 2024 | 650.00 | 0.00 | 0.00% | 656.00 | 669.00 | 646.00 | 210,750 |
| Apr 11 2024 | 650.00 | -41.00 | -5.93% | 660.00 | 686.00 | 646.00 | 255,488 |
| Apr 10 2024 | 691.00 | 23.00 | 3.44% | 650.00 | 695.00 | 650.00 | 640,564 |
| Apr 09 2024 | 668.00 | 13.00 | 1.98% | 655.00 | 683.00 | 646.00 | 291,818 |
| Apr 08 2024 | 655.00 | 22.00 | 3.48% | 632.00 | 655.00 | 623.00 | 150,852 |
| Apr 05 2024 | 633.00 | -27.00 | -4.09% | 649.00 | 651.00 | 633.00 | 132,994 |
| Apr 04 2024 | 660.00 | 6.00 | 0.92% | 652.00 | 660.00 | 651.00 | 99,842 |
| Apr 03 2024 | 654.00 | 1.00 | 0.15% | 654.00 | 659.00 | 638.00 | 100,950 |
| Apr 02 2024 | 653.00 | -19.00 | -2.83% | 667.00 | 678.00 | 649.00 | 170,960 |
| Mar 28 2024 | 672.00 | 28.00 | 4.35% | 645.50 | 672.00 | 642.00 | 502,907 |
| Mar 27 2024 | 644.00 | -2.00 | -0.31% | 649.50 | 649.50 | 641.50 | 149,523 |
| Mar 26 2024 | 646.00 | 6.50 | 1.02% | 636.50 | 652.00 | 633.00 | 210,886 |
| Mar 25 2024 | 639.50 | -1.50 | -0.23% | 641.50 | 644.50 | 633.50 | 104,823 |
| Mar 22 2024 | 641.00 | -13.50 | -2.06% | 678.50 | 678.50 | 640.00 | 164,073 |
| Mar 21 2024 | 654.50 | 9.00 | 1.39% | 652.50 | 658.00 | 645.00 | 393,505 |
| Mar 20 2024 | 645.50 | -10.00 | -1.53% | 659.50 | 659.50 | 641.00 | 213,037 |
| Mar 19 2024 | 655.50 | 1.50 | 0.23% | 661.50 | 661.50 | 650.00 | 172,962 |
| Mar 18 2024 | 654.00 | -4.50 | -0.68% | 658.50 | 672.00 | 650.50 | 148,881 |
| Mar 15 2024 | 658.50 | -6.00 | -0.90% | 664.50 | 669.50 | 657.00 | 253,150 |
| Mar 14 2024 | 664.50 | -3.50 | -0.52% | 668.00 | 670.50 | 650.50 | 226,046 |
| Mar 13 2024 | 668.00 | -27.00 | -3.88% | 697.50 | 698.00 | 667.50 | 173,174 |
| Mar 12 2024 | 695.00 | 11.00 | 1.61% | 691.00 | 712.50 | 690.50 | 334,419 |
| Mar 11 2024 | 684.00 | 3.00 | 0.44% | 681.00 | 691.50 | 678.00 | 219,038 |
| Mar 08 2024 | 681.00 | -9.50 | -1.38% | 690.50 | 690.50 | 677.00 | 189,636 |
| Mar 07 2024 | 690.50 | 7.50 | 1.10% | 670.00 | 696.50 | 670.00 | 228,161 |
| Mar 06 2024 | 683.00 | 24.50 | 3.72% | 674.00 | 691.50 | 656.00 | 183,340 |
| Mar 05 2024 | 658.50 | 14.50 | 2.25% | 640.50 | 661.50 | 638.50 | 154,725 |
| Mar 04 2024 | 644.00 | -1.00 | -0.16% | 630.00 | 646.50 | 630.00 | 154,856 |
| Mar 01 2024 | 645.00 | 5.00 | 0.78% | 652.50 | 652.50 | 636.00 | 158,653 |
| Feb 29 2024 | 640.00 | -7.00 | -1.08% | 650.00 | 652.00 | 640.00 | 286,163 |
| Feb 28 2024 | 647.00 | 9.50 | 1.49% | 640.00 | 650.00 | 628.00 | 274,435 |
| Feb 27 2024 | 637.50 | -17.00 | -2.60% | 661.50 | 661.50 | 630.00 | 317,782 |
| Feb 26 2024 | 654.50 | -6.00 | -0.91% | 661.00 | 661.00 | 647.50 | 90,379 |
| Feb 23 2024 | 660.50 | 5.00 | 0.76% | 657.50 | 662.00 | 651.00 | 257,886 |
| Feb 22 2024 | 655.50 | 7.50 | 1.16% | 651.50 | 658.50 | 644.50 | 92,958 |
| Feb 21 2024 | 648.00 | -3.50 | -0.54% | 651.50 | 652.50 | 641.00 | 76,378 |
| Feb 20 2024 | 651.50 | -4.50 | -0.69% | 658.00 | 658.00 | 646.00 | 75,244 |
| Feb 19 2024 | 656.00 | -11.00 | -1.65% | 674.00 | 674.00 | 648.00 | 73,851 |
| Feb 16 2024 | 667.00 | 20.00 | 3.09% | 645.00 | 671.50 | 644.50 | 303,337 |
| Feb 15 2024 | 647.00 | 29.50 | 4.78% | 640.00 | 654.50 | 620.00 | 242,250 |
| Feb 14 2024 | 617.50 | 0.50 | 0.08% | 626.00 | 627.00 | 616.00 | 71,472 |
| Feb 13 2024 | 617.00 | -8.50 | -1.36% | 628.50 | 636.50 | 614.50 | 620,082 |
| Feb 12 2024 | 625.50 | 18.00 | 2.96% | 609.00 | 629.50 | 609.00 | 199,963 |
| Feb 09 2024 | 607.50 | -3.50 | -0.57% | 622.50 | 622.50 | 607.50 | 86,748 |
| Feb 08 2024 | 611.00 | 6.00 | 0.99% | 606.50 | 621.50 | 606.50 | 104,633 |
| Feb 07 2024 | 605.00 | -20.00 | -3.20% | 625.00 | 625.00 | 604.00 | 144,287 |
| Feb 06 2024 | 625.00 | 7.00 | 1.13% | 623.00 | 630.00 | 608.50 | 422,251 |
| Feb 05 2024 | 618.00 | -5.50 | -0.88% | 631.00 | 632.00 | 614.00 | 131,960 |
| Feb 02 2024 | 623.50 | 6.50 | 1.05% | 619.50 | 638.50 | 618.00 | 121,979 |
| Feb 01 2024 | 617.00 | -9.00 | -1.44% | 626.00 | 634.50 | 617.00 | 190,193 |
| Jan 31 2024 | 626.00 | 16.50 | 2.71% | 615.00 | 628.00 | 607.50 | 262,212 |
| Jan 30 2024 | 609.50 | -2.50 | -0.41% | 612.50 | 612.50 | 598.50 | 194,482 |
