Stock Charts

Market Type

LFL I - LIVESTOCK FEED (O)

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 22.05 100
2022-07-01 22.05 100
2022-06-30 22.15 0
2022-06-29 22.15 1,900
2022-06-28 22.15 0
2022-06-27 22.15 50
2022-06-24 22.15 1,641
2022-06-23 22.15 1
2022-06-22 22.15 0
2022-06-21 22.15 0
2022-06-20 22.15 0
2022-06-17 22.15 0
2022-06-16 22.15 0
2022-06-15 22.15 96,506
2022-06-14 22.15 0
2022-06-13 22.15 0
2022-06-10 22.15 0
2022-06-09 22.15 0
2022-06-08 22.15 98
2022-06-07 22.15 2,618
2022-06-06 22.20 300
2022-06-03 22.20 140
2022-06-02 22.50 0
2022-06-01 22.50 0
2022-05-31 22.50 0
2022-05-30 22.50 1
2022-05-27 22.50 0
2022-05-27 22.50 0
2022-05-26 22.50 0
2022-05-25 22.50 0
2022-05-24 22.50 26,400
2022-05-23 22.20 3,700
2022-05-20 23.00 100
2022-05-19 23.00 900
2022-05-18 23.00 0
2022-05-17 23.00 69
2022-05-16 23.00 0
2022-05-13 23.00 0
2022-05-12 23.00 900
2022-05-11 23.00 0
2022-05-10 23.00 200
2022-05-09 22.50 0
2022-05-06 22.50 0
2022-05-05 22.50 1,900
2022-05-04 22.20 0
2022-05-02 22.20 0
2022-04-29 22.20 0
2022-04-28 22.20 47,500
2022-04-27 22.50 203
2022-04-26 22.20 93
2022-04-25 22.20 350
2022-04-22 22.30 0
2022-04-21 22.30 0
2022-04-20 22.30 500
2022-04-19 21.75 400
2022-04-18 21.25 0
2022-04-15 21.25 0
2022-04-14 21.25 15
2022-04-13 21.25 441
2022-04-12 21.25 45,000
2022-04-11 21.25 0
2022-04-08 21.25 12
2022-04-07 21.25 85
2022-04-06 21.25 500
2022-04-05 21.25 20,800
2022-04-04 21.75 0
2022-04-01 21.75 0
2022-03-31 21.75 0
2022-03-30 21.75 0
2022-03-29 21.75 0
2022-03-28 21.75 786
2022-03-25 21.75 0
2022-03-25 21.75 0
2022-03-24 21.75 0
2022-03-23 21.75 2,000
2022-03-22 21.75 6,700
2022-03-21 21.90 0
2022-03-18 21.90 0
2022-03-17 21.90 0
2022-03-16 21.90 14,000
2022-03-15 21.90 0
2022-03-14 21.90 41,588
2022-03-11 21.00 0
2022-03-10 21.00 206
2022-03-09 21.00 0
2022-03-08 21.00 100
2022-03-07 21.00 20
2022-03-04 21.00 900
2022-03-03 20.90 20,000
2022-03-02 20.90 0
2022-02-28 20.90 0
2022-02-25 20.90 7,259
2022-02-24 20.95 1,221
2022-02-23 20.90 870
2022-02-22 20.90 200
2022-02-21 20.90 0
2022-02-18 20.90 708
2022-02-17 20.90 101
2022-02-16 20.90 1,570
2022-02-15 20.70 1,080
2022-02-14 20.75 100
2022-02-11 20.65 3,527
2022-02-10 20.65 0
2022-02-09 20.65 114
2022-02-08 20.65 1,853
2022-02-07 20.55 4,500
2022-02-04 20.55 72
2022-02-03 20.55 0
2022-01-31 20.55 2,630
2022-01-28 20.50 0
2022-01-27 20.50 0
2022-01-26 20.50 125
2022-01-25 20.45 1,000
2022-01-24 20.40 1,500
2022-01-21 20.50 0
2022-01-19 20.50 130
2022-01-17 20.45 819
2022-01-14 20.40 0
2022-01-13 20.40 9,877
2022-01-12 20.25 0
2022-01-11 20.25 33,400
2022-01-10 20.10 153,544
2022-01-07 21.00 1,487
2022-01-06 20.40 0
2022-01-05 20.40 2,300
2021-12-31 20.40 0
2021-12-30 20.40 0
2021-12-29 20.40 100
2021-12-28 20.40 48
2021-12-27 20.40 100
2021-12-24 20.30 0
2021-12-23 20.30 569
2021-12-22 20.20 0
2021-12-21 20.20 0
2021-12-20 20.20 2,000
2021-12-17 20.20 421
2021-12-16 20.15 1,000
2021-12-15 20.15 0
2021-12-14 20.15 300
2021-12-13 20.15 9,000
2021-12-10 20.15 30,337
2021-12-09 20.15 17,000
2021-12-08 20.00 55,100
2021-12-07 20.00 27
2021-12-06 20.00 0
2021-12-03 20.00 10,200
2021-12-02 20.90 1,600
2021-12-01 21.30 0
2021-11-30 21.30 0
2021-11-29 21.30 3,800
2021-11-26 21.30 137,603
2021-11-25 21.80 0
2021-11-24 21.80 0
2021-11-23 21.80 87
2021-11-22 21.80 0
2021-11-19 21.80 0
2021-11-17 21.80 100
2021-11-16 21.95 0
2021-11-15 21.95 0
2021-11-12 21.95 0
2021-11-11 21.95 0
2021-11-10 21.95 100
2021-11-09 22.00 0
2021-11-08 22.00 30
2021-11-05 22.00 4,000
2021-11-03 22.00 0
2021-10-29 22.00 21,009
2021-10-28 22.00 500
2021-10-27 22.40 0
2021-10-26 22.40 0
2021-10-25 22.40 20
2021-10-22 22.40 0
2021-10-21 22.40 0
2021-10-20 22.40 0
2021-10-19 22.40 0
2021-10-18 22.40 0
2021-10-15 22.40 300
2021-10-14 22.40 100
2021-10-13 20.75 10,862
2021-10-12 20.50 5,200
2021-10-11 21.00 33
2021-10-08 21.00 0
2021-10-07 21.00 14,393
2021-10-06 20.50 19,606
2021-10-05 20.50 3,100
2021-10-04 20.50 400
2021-10-01 20.25 450
2021-09-29 20.25 0
2021-09-28 20.25 300
2021-09-27 20.00 34,000
2021-09-24 20.25 100
2021-09-23 20.25 32,005
2021-09-22 19.75 7,600
2021-09-21 19.75 0
2021-09-20 19.75 5,500
2021-09-17 19.50 5,253
2021-09-16 19.50 13,810
2021-09-15 19.50 100
2021-09-14 19.00 106,700
2021-09-13 18.60 66
2021-09-10 18.60 3,000
2021-09-09 18.50 7,459
2021-09-08 17.95 0
2021-09-07 17.95 100
2021-09-06 17.95 800
2021-09-03 17.75 6,100
2021-09-02 17.75 4,000
2021-09-01 17.75 0
2021-08-31 17.75 0
2021-08-30 17.75 0
2021-08-27 17.75 8,800
2021-08-26 17.75 0
2021-08-25 17.75 103
2021-08-24 17.75 200
2021-08-23 17.80 4,120
2021-08-20 17.75 6,400
2021-08-19 17.75 1,700
2021-08-18 17.80 39
2021-08-17 17.80 0
2021-08-16 17.80 200
2021-08-13 17.95 0
2021-08-12 17.95 0
2021-08-11 17.95 0
2021-08-10 17.95 500
2021-08-09 17.70 6,130
2021-08-06 17.70 11,975
2021-08-05 17.50 800
2021-08-04 17.50 50
2021-08-03 17.50 1,000
2021-08-02 17.35 200
2021-07-30 17.25 200
2021-07-29 17.25 19,185
2021-07-28 17.25 7,534
2021-07-27 17.25 2,700
2021-07-26 17.25 1,825
2021-07-23 17.25 200
2021-07-22 17.05 787
2021-07-21 17.25 0
2021-07-20 17.25 1,200
2021-07-19 17.35 0
2021-07-16 17.35 500
2021-07-15 17.50 500
2021-07-14 17.50 3,146
2021-07-13 17.50 0
2021-07-12 17.50 4,032
2021-07-09 17.60 5,000
2021-07-08 17.60 3
2021-07-07 17.60 3,622
2021-07-06 17.50 0
2021-07-05 17.50 300