Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
LOK Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 1,110.00 | 0.00 | 0.00% | 1,120.00 | 1,145.00 | 1,105.00 | 314,998 |
| Apr 25 2024 | 1,110.00 | -5.00 | -0.45% | 1,115.00 | 1,125.00 | 1,105.00 | 17,788 |
| Apr 24 2024 | 1,115.00 | -5.00 | -0.45% | 1,125.00 | 1,130.00 | 1,110.00 | 635,774 |
| Apr 23 2024 | 1,120.00 | -5.00 | -0.44% | 1,155.00 | 1,155.00 | 1,115.00 | 250,164 |
| Apr 22 2024 | 1,125.00 | 15.00 | 1.35% | 1,110.00 | 1,180.00 | 1,100.00 | 417,266 |
| Apr 19 2024 | 1,110.00 | 0.00 | 0.00% | 1,110.00 | 1,110.00 | 1,105.00 | 605,259 |
| Apr 18 2024 | 1,110.00 | 0.00 | 0.00% | 1,110.00 | 1,110.00 | 1,105.00 | 1,754,252 |
| Apr 17 2024 | 1,110.00 | 0.00 | 0.00% | 1,110.00 | 1,110.00 | 1,105.00 | 693,644 |
| Apr 16 2024 | 1,110.00 | 5.00 | 0.45% | 1,105.00 | 1,110.00 | 1,100.00 | 216,614 |
| Apr 15 2024 | 1,105.00 | -5.00 | -0.45% | 1,115.00 | 1,115.00 | 1,105.00 | 1,419,565 |
| Apr 12 2024 | 1,110.00 | -5.00 | -0.45% | 1,115.00 | 1,125.00 | 1,110.00 | 821,609 |
| Apr 11 2024 | 1,115.00 | 157.00 | 16.39% | 1,115.00 | 1,135.00 | 1,110.00 | 4,992,864 |
| Apr 10 2024 | 958.00 | 35.00 | 3.79% | 928.00 | 958.00 | 924.00 | 47,958 |
| Apr 09 2024 | 923.00 | 29.00 | 3.24% | 874.00 | 928.00 | 874.00 | 44,476 |
| Apr 08 2024 | 894.00 | 24.00 | 2.76% | 870.00 | 894.00 | 870.00 | 63,426 |
| Apr 05 2024 | 870.00 | -2.00 | -0.23% | 872.00 | 874.00 | 858.00 | 28,249 |
| Apr 04 2024 | 872.00 | 34.00 | 4.06% | 858.00 | 872.00 | 858.00 | 49,284 |
| Apr 03 2024 | 838.00 | -30.00 | -3.46% | 866.00 | 868.00 | 838.00 | 53,631 |
| Apr 02 2024 | 868.00 | 8.00 | 0.93% | 868.00 | 868.00 | 868.00 | 37,594 |
| Mar 28 2024 | 860.00 | 10.00 | 1.18% | 832.00 | 860.00 | 832.00 | 24,523 |
| Mar 27 2024 | 850.00 | -4.00 | -0.47% | 830.00 | 850.00 | 812.00 | 13,481 |
| Mar 26 2024 | 854.00 | 14.00 | 1.67% | 824.00 | 854.00 | 824.00 | 9,186 |
| Mar 25 2024 | 840.00 | 0.00 | 0.00% | 840.00 | 860.00 | 840.00 | 86,976 |
| Mar 22 2024 | 840.00 | 10.00 | 1.20% | 830.00 | 840.00 | 824.00 | 40,932 |
| Mar 21 2024 | 830.00 | 26.00 | 3.23% | 808.00 | 830.00 | 800.00 | 60,952 |
| Mar 20 2024 | 804.00 | -24.00 | -2.90% | 812.00 | 812.00 | 804.00 | 32,469 |
| Mar 19 2024 | 828.00 | 4.00 | 0.49% | 806.00 | 828.00 | 804.00 | 9,362 |
| Mar 18 2024 | 824.00 | 22.00 | 2.74% | 796.00 | 824.00 | 796.00 | 25,978 |
| Mar 15 2024 | 802.00 | 0.00 | 0.00% | 804.00 | 808.00 | 802.00 | 14,644 |
| Mar 14 2024 | 802.00 | -3.00 | -0.37% | 806.00 | 806.00 | 802.00 | 26,859 |
| Mar 13 2024 | 805.00 | 3.00 | 0.37% | 804.00 | 805.00 | 802.00 | 41,501 |
| Mar 12 2024 | 802.00 | 8.00 | 1.01% | 802.00 | 802.00 | 802.00 | 16,206 |
| Mar 11 2024 | 794.00 | -11.00 | -1.37% | 794.00 | 794.00 | 794.00 | 7,977 |
| Mar 08 2024 | 805.00 | 4.00 | 0.50% | 800.00 | 806.00 | 800.00 | 15,744 |
| Mar 07 2024 | 801.00 | 3.00 | 0.38% | 801.00 | 801.00 | 801.00 | 8,170 |
| Mar 06 2024 | 798.00 | -2.00 | -0.25% | 798.00 | 798.00 | 798.00 | 11,453 |
| Mar 05 2024 | 800.00 | 4.00 | 0.50% | 792.00 | 800.00 | 792.00 | 24,771 |
| Mar 04 2024 | 796.00 | -4.00 | -0.50% | 806.00 | 806.00 | 796.00 | 3,107 |
| Mar 01 2024 | 800.00 | 8.00 | 1.01% | 808.00 | 808.00 | 800.00 | 9,018 |
| Feb 29 2024 | 792.00 | 5.00 | 0.64% | 792.00 | 792.00 | 792.00 | 3,189 |
| Feb 28 2024 | 787.00 | 7.00 | 0.90% | 782.00 | 787.00 | 782.00 | 8,828 |
| Feb 27 2024 | 780.00 | 10.00 | 1.30% | 782.00 | 782.00 | 780.00 | 269,325 |
| Feb 26 2024 | 770.00 | -10.00 | -1.28% | 770.00 | 770.00 | 770.00 | 18,923 |
| Feb 23 2024 | 780.00 | -8.00 | -1.02% | 780.00 | 780.00 | 780.00 | 237,888 |
| Feb 22 2024 | 788.00 | -2.00 | -0.25% | 788.00 | 788.00 | 788.00 | 160,497 |
| Feb 21 2024 | 790.00 | -6.00 | -0.75% | 790.00 | 794.00 | 788.00 | 58,788 |
| Feb 20 2024 | 796.00 | -13.00 | -1.61% | 790.00 | 808.00 | 790.00 | 17,737 |
| Feb 19 2024 | 809.00 | -5.00 | -0.61% | 809.00 | 809.00 | 809.00 | 68,371 |
| Feb 16 2024 | 814.00 | 2.00 | 0.25% | 792.00 | 814.00 | 792.00 | 14,197 |
| Feb 15 2024 | 812.00 | 16.00 | 2.01% | 806.00 | 812.00 | 806.00 | 5,629 |
| Feb 14 2024 | 796.00 | -22.00 | -2.69% | 796.00 | 796.00 | 796.00 | 14,943 |
| Feb 13 2024 | 818.00 | 5.00 | 0.62% | 820.00 | 820.00 | 818.00 | 22,285 |
| Feb 12 2024 | 813.00 | -17.00 | -2.05% | 828.00 | 828.00 | 813.00 | 10,156 |
| Feb 09 2024 | 830.00 | 18.00 | 2.22% | 812.00 | 830.00 | 810.00 | 104,112 |
| Feb 08 2024 | 812.00 | -3.00 | -0.37% | 808.00 | 812.00 | 808.00 | 95,205 |
| Feb 07 2024 | 815.00 | 15.00 | 1.88% | 820.00 | 820.00 | 804.00 | 29,019 |
| Feb 06 2024 | 800.00 | -10.00 | -1.23% | 800.00 | 800.00 | 800.00 | 9,991 |
| Feb 05 2024 | 810.00 | 2.00 | 0.25% | 824.00 | 824.00 | 810.00 | 34,390 |
| Feb 02 2024 | 808.00 | -12.00 | -1.46% | 808.00 | 808.00 | 808.00 | 25,584 |
| Feb 01 2024 | 820.00 | 10.00 | 1.23% | 818.00 | 828.00 | 810.00 | 21,475 |
| Jan 31 2024 | 810.00 | -8.00 | -0.98% | 838.00 | 838.00 | 800.00 | 32,736 |
| Jan 30 2024 | 818.00 | 14.00 | 1.74% | 818.00 | 818.00 | 818.00 | 71,579 |
| Jan 29 2024 | 804.00 | 2.00 | 0.25% | 804.00 | 804.00 | 804.00 | 13,243 |
