LOK Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 |
Jan 26 2024 | 802.00 | -4.00 | -0.50% | 802.00 | 802.00 | 802.00 | 4,615 |
Jan 25 2024 | 806.00 | 2.00 | 0.25% | 806.00 | 806.00 | 806.00 | 32,732 |
Jan 24 2024 | 804.00 | 2.00 | 0.25% | 812.00 | 812.00 | 804.00 | 15,287 |
Jan 23 2024 | 802.00 | -10.00 | -1.23% | 812.00 | 824.00 | 802.00 | 31,118 |
Jan 22 2024 | 812.00 | -24.00 | -2.87% | 842.00 | 848.00 | 804.00 | 12,655 |
Jan 19 2024 | 836.00 | 20.00 | 2.45% | 836.00 | 836.00 | 816.00 | 23,038 |
Jan 18 2024 | 816.00 | -8.00 | -0.97% | 802.00 | 844.00 | 802.00 | 4,983 |
Jan 17 2024 | 824.00 | 2.00 | 0.24% | 802.00 | 828.00 | 802.00 | 60,765 |
Jan 16 2024 | 822.00 | 2.00 | 0.24% | 816.00 | 832.00 | 810.00 | 46,845 |
Jan 15 2024 | 820.00 | 10.00 | 1.23% | 830.00 | 834.00 | 818.00 | 9,064 |
Jan 12 2024 | 810.00 | -16.00 | -1.94% | 838.00 | 838.00 | 804.00 | 9,526 |
Jan 11 2024 | 826.00 | 0.00 | 0.00% | 826.00 | 830.00 | 804.00 | 13,050 |
Jan 10 2024 | 826.00 | -10.00 | -1.20% | 828.00 | 836.00 | 804.00 | 16,008 |
Jan 09 2024 | 836.00 | -4.00 | -0.48% | 846.00 | 846.00 | 804.00 | 15,814 |
Jan 08 2024 | 840.00 | 28.00 | 3.45% | 820.00 | 840.00 | 818.00 | 24,623 |
Jan 05 2024 | 812.00 | -22.00 | -2.64% | 820.00 | 830.00 | 802.00 | 19,640 |
Jan 04 2024 | 834.00 | -8.00 | -0.95% | 842.00 | 854.00 | 822.00 | 51,904 |
Jan 03 2024 | 842.00 | -12.00 | -1.41% | 842.00 | 842.00 | 842.00 | 60,289 |
Jan 02 2024 | 854.00 | -32.00 | -3.61% | 890.00 | 890.00 | 854.00 | 28,299 |
Dec 29 2023 | 886.00 | 0.00 | 0.00% | 890.00 | 890.00 | 854.00 | 9,022 |