LMI Aerospace Inc (LMIA)
NASDAQ: LMIA
· Real-Time Price · USD
13.99
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
LMIA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2017 | 13.97 | 14.02 | 13.97 | 13.99 | 13.99 | -0.43% | 90,418 |
| Jun 23, 2017 | 13.96 | 14.05 | 13.96 | 14.05 | 14.05 | 0.64% | 1,286,961 |
| Jun 22, 2017 | 13.99 | 13.99 | 13.96 | 13.96 | 13.96 | -0.14% | 52,744 |
| Jun 21, 2017 | 13.97 | 13.99 | 13.95 | 13.98 | 13.98 | 0.00% | 100,930 |
| Jun 20, 2017 | 13.98 | 13.99 | 13.97 | 13.98 | 13.98 | -0.07% | 15,597 |
| Jun 19, 2017 | 13.96 | 14.00 | 13.96 | 13.99 | 13.99 | 0.29% | 67,017 |
| Jun 16, 2017 | 14.00 | 14.00 | 13.95 | 13.95 | 13.95 | 0.00% | 59,336 |
| Jun 15, 2017 | 13.95 | 13.98 | 13.95 | 13.95 | 13.95 | 0.00% | 41,767 |
| Jun 14, 2017 | 13.98 | 14.00 | 13.95 | 13.95 | 13.95 | -0.07% | 38,163 |
| Jun 13, 2017 | 13.96 | 13.98 | 13.95 | 13.96 | 13.96 | 0.00% | 55,151 |
| Jun 12, 2017 | 13.95 | 13.99 | 13.95 | 13.96 | 13.96 | -0.29% | 59,286 |
| Jun 9, 2017 | 13.94 | 14.00 | 13.94 | 14.00 | 14.00 | 0.50% | 209,750 |
| Jun 8, 2017 | 13.95 | 13.95 | 13.91 | 13.93 | 13.93 | 0.14% | 17,433 |
| Jun 7, 2017 | 13.93 | 13.95 | 13.89 | 13.91 | 13.91 | -0.22% | 34,895 |
| Jun 6, 2017 | 13.94 | 13.96 | 13.94 | 13.94 | 13.95 | 0.00% | 84,778 |
| Jun 5, 2017 | 13.93 | 13.95 | 13.93 | 13.94 | 13.94 | -0.07% | 48,327 |
| Jun 2, 2017 | 13.93 | 13.95 | 13.93 | 13.95 | 13.95 | 0.14% | 49,820 |
| Jun 1, 2017 | 13.94 | 13.95 | 13.92 | 13.93 | 13.93 | 0.00% | 82,001 |
| May 31, 2017 | 13.94 | 13.95 | 13.90 | 13.93 | 13.93 | 0.07% | 39,448 |
| May 30, 2017 | 13.95 | 13.95 | 13.92 | 13.92 | 13.92 | -0.22% | 40,276 |