Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lumen Technologies, Inc. (NY: LUMN )

1.185 -0.035 (-2.87%)
Streaming Delayed Price Updated: 2:16 PM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2020 8.446 8.446 8.446 9,961,902 +0.02(+0.21%)
Dec 30, 2020 8.472 8.533 8.412 8.429 9,961,902 -0.05(-0.61%)
Dec 29, 2020 8.533 8.550 8.412 8.481 10,974,254 -0.04(-0.51%)
Dec 28, 2020 8.585 8.706 8.489 8.524 11,508,435 -0.02(-0.20%)
Dec 24, 2020 8.663 8.663 8.489 8.541 5,512,349 -0.03(-0.40%)
Dec 23, 2020 8.507 8.619 8.489 8.576 10,938,897 +0.10(+1.23%)
Dec 22, 2020 8.593 8.654 8.403 8.472 15,117,712 -0.12(-1.41%)
Dec 21, 2020 8.689 8.706 8.507 8.593 20,348,556 -0.21(-2.36%)
Dec 18, 2020 8.888 8.982 8.754 8.801 25,593,312 -0.08(-0.88%)
Dec 17, 2020 8.975 9.009 8.775 8.879 13,412,321 -0.09(-0.97%)
Dec 16, 2020 9.131 9.174 8.905 8.966 10,769,333 -0.13(-1.43%)
Dec 15, 2020 9.070 9.157 8.949 9.096 12,460,893 +0.07(+0.77%)
Dec 14, 2020 8.983 9.278 8.957 9.027 15,813,956 +0.20(+2.26%)
Dec 11, 2020 8.741 8.888 8.654 8.827 13,266,600 +0.14(+1.60%)
Dec 10, 2020 8.923 9.001 8.628 8.689 16,328,870 -0.36(-4.02%)
Dec 09, 2020 8.992 9.234 8.992 9.053 15,663,339 +0.14(+1.55%)
Dec 08, 2020 8.628 8.940 8.455 8.914 18,513,028 +0.37(+4.36%)
Dec 07, 2020 9.148 9.304 8.455 8.541 24,436,516 -0.61(-6.63%)
Dec 04, 2020 9.122 9.226 9.097 9.148 9,709,524 +0.04(+0.48%)
Dec 03, 2020 9.096 9.200 9.061 9.105 8,036,116 +0.01(+0.10%)
Dec 02, 2020 9.148 9.208 9.053 9.096 7,125,664 -0.04(-0.47%)
Dec 01, 2020 9.113 9.234 9.053 9.139 12,831,667 +0.09(+0.96%)
Nov 30, 2020 9.174 9.182 8.975 9.053 12,256,210 -0.01(-0.10%)
Nov 27, 2020 9.182 9.182 9.009 9.061 4,896,146 -0.05(-0.57%)
Nov 25, 2020 9.249 9.265 9.020 9.113 10,742,117 -0.11(-1.19%)
Nov 24, 2020 9.003 9.325 8.995 9.223 15,999,497 +0.36(+4.11%)
Nov 23, 2020 8.597 8.927 8.555 8.859 14,223,914 +0.36(+4.28%)
Nov 20, 2020 8.309 8.546 8.301 8.495 16,627,261 +0.19(+2.24%)
Nov 19, 2020 8.411 8.411 8.216 8.309 11,257,386 -0.10(-1.21%)
Nov 18, 2020 8.639 8.648 8.402 8.411 9,480,472 -0.17(-1.97%)
Nov 17, 2020 8.462 8.631 8.360 8.580 11,415,144 +0.06(+0.70%)
Nov 16, 2020 8.453 8.589 8.352 8.521 11,417,941 +0.19(+2.23%)
Nov 13, 2020 8.149 8.377 8.149 8.335 6,656,388 +0.19(+2.39%)
Nov 12, 2020 8.174 8.208 8.005 8.140 9,940,147 -0.04(-0.52%)
Nov 11, 2020 8.318 8.343 8.106 8.182 12,048,226 -0.10(-1.23%)
Nov 10, 2020 7.827 8.335 7.827 8.284 20,447,710 +0.46(+5.84%)
Nov 09, 2020 7.937 8.081 7.751 7.827 23,005,372 +0.14(+1.76%)
Nov 06, 2020 7.886 7.945 7.641 7.692 14,578,250 -0.16(-2.05%)
Nov 05, 2020 7.852 8.242 7.785 7.852 29,594,392 +0.41(+5.45%)
Nov 04, 2020 7.556 7.734 7.370 7.446 20,628,708 -0.26(-3.40%)
Nov 03, 2020 7.599 7.776 7.531 7.709 12,678,303 +0.19(+2.59%)
Nov 02, 2020 7.387 7.565 7.269 7.514 15,786,325 +0.22(+3.02%)
Oct 30, 2020 7.328 7.379 7.201 7.294 13,170,132 -0.04(-0.58%)
Oct 29, 2020 7.362 7.429 7.209 7.336 14,182,020 -0.03(-0.46%)
Oct 28, 2020 7.531 7.548 7.260 7.370 14,695,795 -0.21(-2.79%)
Oct 27, 2020 7.835 7.878 7.582 7.582 14,397,602 -0.25(-3.14%)
Oct 26, 2020 8.072 8.090 7.742 7.827 16,017,884 -0.30(-3.75%)
Oct 23, 2020 8.242 8.250 8.081 8.132 8,759,170 -0.06(-0.72%)
Oct 22, 2020 8.174 8.225 8.081 8.191 14,230,071 +0.02(+0.21%)
Oct 21, 2020 8.098 8.191 8.064 8.174 10,565,093 +0.03(+0.42%)
Oct 20, 2020 8.208 8.233 8.055 8.140 10,203,495 +0.01(+0.10%)
Oct 19, 2020 8.394 8.394 8.123 8.132 13,424,704 -0.21(-2.54%)
Oct 16, 2020 8.360 8.428 8.250 8.343 6,176,457 -0.06(-0.71%)
Oct 15, 2020 8.267 8.428 8.132 8.402 8,989,876 +0.11(+1.33%)
Oct 14, 2020 8.352 8.394 8.284 8.292 8,933,170 -0.07(-0.81%)
Oct 13, 2020 8.462 8.546 8.309 8.360 10,545,079 -0.13(-1.50%)
Oct 12, 2020 8.521 8.563 8.428 8.487 9,645,060 -0.07(-0.79%)
Oct 09, 2020 8.614 8.682 8.504 8.555 5,422,585 -0.02(-0.20%)
Oct 08, 2020 8.555 8.597 8.504 8.572 6,908,522 +0.04(+0.50%)
Oct 07, 2020 8.411 8.597 8.335 8.529 10,897,514 +0.16(+1.92%)
Oct 06, 2020 8.512 8.622 8.369 8.369 8,293,959 -0.14(-1.69%)
Oct 05, 2020 8.529 8.639 8.411 8.512 9,905,920 +0.03(+0.30%)
Oct 02, 2020 8.343 8.656 8.292 8.487 9,080,857 +0.07(+0.80%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.