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

Lend Lease Corp Ltd ADR (OP: LLESY )

3.943 UNCHANGED
Last Price Updated: 2:17 PM EDT, May 21, 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 (%)
May 28, 2004 7.500 7.500 7.300 7.500 1,895 +0.00(+0.00%)
May 27, 2004 7.500 7.500 7.300 7.500 1,895 +0.20(+2.74%)
May 26, 2004 7.300 7.300 7.300 7.300 326 +0.00(+0.00%)
May 25, 2004 7.300 7.300 7.300 7.300 326 +0.05(+0.69%)
May 24, 2004 7.250 7.900 7.250 7.250 473 +0.00(+0.00%)
May 21, 2004 7.250 7.900 7.250 7.250 473 -0.35(-4.61%)
May 20, 2004 7.600 7.750 7.600 7.600 2,327 +0.15(+2.01%)
May 19, 2004 7.450 7.500 7.450 7.450 672 +0.00(+0.00%)
May 18, 2004 7.350 7.500 7.450 7.450 672 +0.10(+1.36%)
May 17, 2004 7.250 7.350 7.350 7.350 1,694 +0.10(+1.38%)
May 14, 2004 7.500 7.250 7.250 7.250 891 -0.15(-2.03%)
May 13, 2004 7.400 7.400 7.400 7.400 0 +0.00(+0.00%)
May 12, 2004 7.400 7.600 7.400 7.400 3,725 +0.00(+0.00%)
May 11, 2004 7.300 7.400 7.400 7.400 705 +0.10(+1.37%)
May 10, 2004 7.500 7.300 7.250 7.300 1,561 -0.20(-2.67%)
May 07, 2004 7.800 7.500 7.500 7.500 425 -0.30(-3.85%)
May 06, 2004 7.950 7.850 7.750 7.800 1,693 -0.15(-1.89%)
May 05, 2004 7.750 8.100 7.920 7.950 2,618 +0.20(+2.58%)
May 04, 2004 8.000 8.100 7.750 7.750 2,801 -0.25(-3.12%)
May 03, 2004 8.000 8.000 8.000 8.000 0 +0.00(+0.00%)
Apr 30, 2004 8.000 8.000 8.000 8.000 315 -0.15(-1.84%)
Apr 29, 2004 8.150 8.150 8.150 8.150 0 +0.00(+0.00%)
Apr 28, 2004 8.100 8.150 8.150 8.150 493 +0.05(+0.62%)
Apr 27, 2004 8.150 8.100 8.100 8.100 361 -0.05(-0.61%)
Apr 26, 2004 8.000 8.200 7.650 8.150 1,115 +0.15(+1.88%)
Apr 23, 2004 7.600 8.100 8.000 8.000 6,530 +0.40(+5.26%)
Apr 22, 2004 7.820 8.100 7.500 7.600 11,294 -0.22(-2.81%)
Apr 21, 2004 8.150 8.000 7.750 7.820 7,230 -0.33(-4.05%)
Apr 20, 2004 8.200 8.350 8.150 8.150 2,430 -0.05(-0.61%)
Apr 19, 2004 8.000 8.350 8.200 8.200 2,087 +0.20(+2.50%)
Apr 16, 2004 7.720 8.000 8.000 8.000 160 +0.28(+3.63%)
Apr 15, 2004 8.000 8.000 7.720 7.720 4,328 -0.28(-3.50%)
Apr 14, 2004 8.250 8.000 7.800 8.000 1,750 -0.25(-3.03%)
Apr 13, 2004 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 12, 2004 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Apr 08, 2004 8.250 8.250 8.150 8.250 1,205 +0.00(+0.00%)
Apr 07, 2004 8.250 8.250 8.200 8.250 528 +0.15(+1.85%)
Apr 06, 2004 8.100 8.100 8.100 8.100 494 +0.00(+0.00%)
Apr 05, 2004 8.100 8.100 8.000 8.100 1,092 +0.00(+0.00%)
Apr 02, 2004 8.200 8.100 8.100 8.100 275 -0.10(-1.22%)
Apr 01, 2004 8.000 8.200 8.200 8.200 1,498 +0.20(+2.50%)
Mar 31, 2004 7.850 8.100 8.000 8.000 1,021 +0.15(+1.91%)
Mar 30, 2004 7.900 8.000 7.850 7.850 4,511 -0.05(-0.63%)
Mar 29, 2004 7.900 8.000 7.900 7.900 3,065 +0.00(+0.00%)
Mar 26, 2004 8.000 7.900 7.900 7.900 1,563 -0.10(-1.25%)
Mar 25, 2004 7.900 8.000 7.700 8.000 1,125 +0.10(+1.27%)
Mar 24, 2004 7.600 7.900 7.900 7.900 790 +0.30(+3.95%)
Mar 23, 2004 8.000 8.000 7.600 7.600 2,476 -0.40(-5.00%)
Mar 22, 2004 8.000 8.000 8.000 8.000 935 +0.00(+0.00%)
Mar 19, 2004 7.900 8.000 8.000 8.000 1,013 +0.10(+1.27%)
Mar 18, 2004 7.900 7.900 7.890 7.900 2,840 +0.00(+0.00%)
Mar 17, 2004 7.500 7.900 7.900 7.900 733 +0.40(+5.33%)
Mar 16, 2004 8.000 8.000 7.500 7.500 2,009 -0.50(-6.25%)
Mar 15, 2004 7.800 8.000 7.750 8.000 1,085 -0.15(-1.84%)
Mar 12, 2004 8.150 8.150 8.150 8.150 915 +0.00(+0.00%)
Mar 11, 2004 8.000 8.150 8.150 8.150 915 +0.15(+1.88%)
Mar 10, 2004 8.200 8.150 8.000 8.000 1,459 -0.20(-2.44%)
Mar 09, 2004 8.000 8.200 8.200 8.200 560 +0.20(+2.50%)
Mar 08, 2004 8.000 8.000 8.000 8.000 4,838 +0.10(+1.27%)
Mar 05, 2004 7.900 7.900 7.300 7.900 1,364 +0.00(+0.00%)
Mar 04, 2004 8.000 7.900 7.300 7.900 1,364 -0.10(-1.25%)
Mar 03, 2004 7.750 8.000 8.000 8.000 500 +0.25(+3.23%)
Mar 02, 2004 8.250 8.200 7.750 7.750 1,232 -0.50(-6.06%)
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.