Date	Open	High	Low	Close	Volume	Change (%)
May 17, 2024	6.820	7.220	6.750	7.200	110,243	+0.28(+4.05%)
May 16, 2024	6.770	7.230	6.624	6.920	101,556	+0.21(+3.13%)
May 15, 2024	6.430	6.880	6.270	6.710	72,297	+0.21(+3.23%)
May 14, 2024	6.856	7.013	6.200	6.500	170,252	-0.22(-3.27%)
May 13, 2024	6.600	7.230	6.560	6.720	56,097	+0.06(+0.90%)
May 10, 2024	6.630	7.000	6.420	6.660	71,248	+0.05(+0.76%)
May 09, 2024	6.870	7.010	6.451	6.610	37,380	-0.12(-1.78%)
May 08, 2024	6.750	7.100	6.700	6.730	59,092	-0.18(-2.60%)
May 07, 2024	6.600	7.025	6.510	6.910	36,995	+0.29(+4.38%)
May 06, 2024	7.000	7.230	6.610	6.620	51,790	-0.50(-7.02%)
May 03, 2024	6.700	7.700	6.700	7.120	63,286	+0.36(+5.33%)
May 02, 2024	6.980	6.990	6.660	6.760	33,806	-0.04(-0.59%)
May 01, 2024	7.230	7.320	6.520	6.800	64,228	-0.56(-7.61%)
Apr 30, 2024	7.190	7.790	6.845	7.360	62,840	+0.01(+0.14%)
Apr 29, 2024	8.110	8.245	6.150	7.350	245,143	-0.91(-11.02%)
Apr 26, 2024	8.220	8.900	8.050	8.260	68,736	+0.06(+0.73%)
Apr 25, 2024	7.750	8.260	7.570	8.200	63,642	+0.34(+4.33%)
Apr 24, 2024	7.780	8.210	7.470	7.860	86,756	+0.13(+1.68%)
Apr 23, 2024	6.700	7.860	6.700	7.730	69,477	+1.03(+15.37%)
Apr 22, 2024	7.160	7.890	6.595	6.700	84,198	-0.02(-0.30%)
Apr 19, 2024	7.870	8.210	6.425	6.720	144,366	-1.08(-13.85%)
Apr 18, 2024	8.000	8.110	7.550	7.800	51,690	-0.16(-2.01%)
Apr 17, 2024	7.700	8.000	7.665	7.960	69,350	+0.21(+2.71%)
Apr 16, 2024	7.560	7.750	7.550	7.750	37,723	+0.14(+1.84%)
Apr 15, 2024	7.690	7.745	7.370	7.610	23,561	+0.00(+0.00%)
Apr 12, 2024	7.410	7.710	7.200	7.610	31,152	+0.21(+2.84%)
Apr 11, 2024	6.990	7.690	6.920	7.400	49,191	+0.29(+4.08%)
Apr 10, 2024	7.560	7.590	6.730	7.110	48,313	-0.34(-4.56%)
Apr 09, 2024	7.730	7.750	7.330	7.450	52,542	-0.22(-2.87%)
Apr 08, 2024	7.810	7.810	7.392	7.670	32,198	-0.07(-0.90%)
Apr 05, 2024	7.990	7.990	7.590	7.740	43,788	-0.12(-1.53%)
Apr 04, 2024	7.750	7.980	7.710	7.860	17,927	+0.00(+0.00%)
Apr 03, 2024	7.600	8.125	7.600	7.860	96,712	+0.21(+2.75%)
Apr 02, 2024	8.020	8.030	7.500	7.650	29,238	-0.20(-2.55%)
Apr 01, 2024	7.630	7.970	7.600	7.850	36,809	+0.18(+2.35%)
Mar 28, 2024	7.680	7.834	7.350	7.670	27,510	-0.08(-1.03%)
Mar 27, 2024	7.830	8.190	7.750	7.750	103,022	-0.22(-2.76%)
Mar 26, 2024	7.930	8.125	7.750	7.970	74,304	-0.03(-0.38%)
Mar 25, 2024	8.440	8.440	7.770	8.000	71,682	-0.06(-0.74%)
Mar 22, 2024	8.400	8.400	7.780	8.060	52,812	+0.13(+1.64%)
Mar 21, 2024	7.410	8.400	7.410	7.930	64,978	+0.29(+3.80%)
Mar 20, 2024	7.390	8.320	7.140	7.640	54,024	+0.11(+1.46%)
Mar 19, 2024	7.310	7.940	7.310	7.530	34,979	+0.37(+5.17%)
Mar 18, 2024	7.020	7.410	6.660	7.160	35,873	+0.01(+0.14%)
Mar 15, 2024	7.830	7.990	7.150	7.150	25,967	-0.52(-6.78%)
Mar 14, 2024	6.925	8.470	6.925	7.670	83,425	+0.67(+9.57%)
Mar 13, 2024	7.010	7.140	6.830	7.000	55,830	-0.06(-0.85%)
Mar 12, 2024	7.100	7.150	6.830	7.060	32,176	+0.06(+0.86%)
Mar 11, 2024	6.830	7.030	6.590	7.000	28,439	+0.15(+2.19%)
Mar 08, 2024	6.850	6.900	6.760	6.850	31,237	+0.00(+0.00%)
Mar 07, 2024	6.800	7.050	6.740	6.850	50,658	+0.09(+1.33%)
Mar 06, 2024	6.610	6.800	6.483	6.760	24,959	+0.15(+2.27%)
Mar 05, 2024	6.870	7.123	6.500	6.610	76,951	+0.17(+2.64%)
Mar 04, 2024	5.900	6.590	5.900	6.440	85,734	+0.73(+12.78%)
Mar 01, 2024	5.280	6.120	5.150	5.710	97,066	+0.63(+12.40%)
Feb 29, 2024	4.670	5.100	4.610	5.080	67,350	+0.43(+9.25%)
Feb 28, 2024	4.620	4.700	4.610	4.650	38,605	-0.03(-0.64%)
Feb 27, 2024	4.740	4.750	4.610	4.680	159,338	-0.06(-1.27%)
Feb 26, 2024	4.750	4.800	4.690	4.740	18,230	+0.04(+0.85%)
Feb 23, 2024	4.760	4.770	4.685	4.700	10,809	-0.05(-1.05%)
Feb 22, 2024	4.700	4.800	4.520	4.750	38,518	-0.05(-1.04%)
Feb 21, 2024	4.960	5.000	4.720	4.800	46,538	-0.25(-4.95%)
Feb 20, 2024	5.400	5.410	5.020	5.050	33,895	-0.33(-6.13%)
Feb 16, 2024	5.060	5.440	4.970	5.380	67,757	+0.40(+8.03%)
Feb 15, 2024	5.380	5.380	4.600	4.980	163,694	-0.36(-6.74%)
Feb 14, 2024	5.720	5.745	5.340	5.340	113,057	-0.38(-6.64%)
Feb 13, 2024	5.870	5.870	5.670	5.720	31,083	-0.06(-1.04%)
Feb 12, 2024	5.750	5.900	5.750	5.780	35,828	+0.03(+0.52%)
Feb 09, 2024	5.900	5.900	5.700	5.750	43,654	-0.13(-2.21%)
Feb 08, 2024	5.840	6.160	5.840	5.880	27,029	-0.05(-0.84%)
Feb 07, 2024	6.010	6.020	5.750	5.930	23,117	-0.02(-0.34%)
Feb 06, 2024	5.670	6.190	5.670	5.950	27,144	+0.12(+2.06%)
Feb 05, 2024	5.760	5.860	5.710	5.830	21,410	+0.03(+0.52%)
Feb 02, 2024	6.010	6.010	5.700	5.800	20,570	-0.15(-2.52%)
Feb 01, 2024	5.950	6.010	5.855	5.950	21,085	-0.06(-1.00%)
Jan 31, 2024	5.890	6.030	5.860	6.010	45,558	+0.14(+2.39%)
Jan 30, 2024	5.760	6.000	5.475	5.870	70,613	+0.08(+1.38%)
Jan 29, 2024	5.750	6.160	5.670	5.790	110,309	+0.15(+2.66%)
Jan 26, 2024	5.870	6.001	5.630	5.640	36,725	-0.23(-3.92%)
Jan 25, 2024	6.340	6.511	5.420	5.870	197,893	-0.54(-8.42%)
Jan 24, 2024	6.600	6.930	6.340	6.410	24,765	-0.22(-3.32%)
Jan 23, 2024	6.660	6.991	6.420	6.630	14,547	-0.10(-1.49%)
Jan 22, 2024	6.050	6.910	6.050	6.730	56,965	+0.53(+8.55%)
Jan 19, 2024	6.510	6.785	6.085	6.200	216,444	-0.82(-11.68%)
Jan 18, 2024	6.220	7.235	6.020	7.020	68,151	+0.79(+12.68%)
Jan 17, 2024	6.070	6.260	5.800	6.230	34,395	+0.20(+3.32%)
Jan 16, 2024	6.100	6.100	5.845	6.030	93,453	-0.32(-5.04%)
Jan 12, 2024	6.700	6.800	5.902	6.350	173,177	+0.02(+0.32%)
Jan 11, 2024	6.750	7.240	6.080	6.330	185,365	-0.53(-7.73%)
Jan 10, 2024	8.500	8.500	6.490	6.860	159,193	-1.21(-14.99%)
Jan 09, 2024	8.640	8.910	7.990	8.070	35,034	-0.58(-6.71%)
Jan 08, 2024	8.990	9.540	8.600	8.650	32,169	-0.17(-1.93%)
Jan 05, 2024	9.350	9.670	8.650	8.820	85,611	-0.53(-5.67%)
Jan 04, 2024	9.270	9.700	9.200	9.350	15,868	+0.06(+0.65%)
Jan 03, 2024	9.150	9.970	9.150	9.290	20,674	+0.04(+0.43%)
Jan 02, 2024	9.200	9.270	8.930	9.250	8,293	+0.21(+2.32%)
Dec 29, 2023	9.030	9.230	9.000	9.040	10,172	-0.23(-2.48%)
Dec 28, 2023	8.550	9.500	8.550	9.270	237,602	+0.45(+5.10%)
Dec 27, 2023	9.090	9.540	8.758	8.820	67,255	-0.17(-1.89%)
Dec 26, 2023	8.920	9.500	8.820	8.990	26,121	-0.24(-2.60%)
Dec 22, 2023	8.690	9.400	8.622	9.230	55,961	+0.67(+7.83%)
Dec 21, 2023	9.500	9.500	7.900	8.560	95,946	-0.88(-9.32%)
Dec 20, 2023	8.610	9.500	8.610	9.440	73,200	+1.05(+12.51%)
Dec 19, 2023	9.110	9.110	8.280	8.390	30,218	-0.12(-1.41%)
Dec 18, 2023	8.900	9.085	8.470	8.510	37,345	-0.43(-4.81%)
Dec 15, 2023	8.730	9.200	8.720	8.940	55,264	+0.00(+0.00%)
Dec 14, 2023	9.310	9.500	8.540	8.940	41,714	+0.44(+5.18%)
Dec 13, 2023	8.300	8.673	8.150	8.500	59,520	+0.10(+1.19%)
Dec 12, 2023	8.560	8.675	8.260	8.400	17,679	+0.20(+2.44%)
Dec 11, 2023	9.020	9.390	8.160	8.200	20,365	-1.04(-11.26%)
Dec 08, 2023	9.530	9.700	8.790	9.240	77,848	-0.06(-0.65%)
Dec 07, 2023	10.00	10.55	9.300	9.300	59,023	-0.29(-3.02%)
Dec 06, 2023	9.329	10.00	9.329	9.590	9,901	-0.41(-4.10%)
Dec 05, 2023	10.16	10.16	9.610	10.00	8,727	+0.11(+1.11%)
Dec 04, 2023	10.33	10.53	9.820	9.890	17,204	-0.14(-1.40%)
Dec 01, 2023	10.00	10.38	9.620	10.03	15,457	+0.27(+2.77%)
Nov 30, 2023	9.090	9.980	8.860	9.760	24,847	+0.17(+1.77%)
Nov 29, 2023	8.500	9.880	8.500	9.590	26,443	+0.88(+10.10%)
Nov 28, 2023	8.500	8.910	7.550	8.710	69,623	-0.02(-0.23%)
Nov 27, 2023	10.00	10.74	8.500	8.730	113,216	-1.10(-11.19%)
Nov 24, 2023	9.590	9.980	9.510	9.830	11,895	-0.10(-1.01%)
Nov 22, 2023	9.800	10.00	9.800	9.930	23,241	-0.06(-0.60%)
Nov 21, 2023	10.00	10.61	9.820	9.990	49,200	+0.06(+0.60%)
Nov 20, 2023	10.17	10.17	9.420	9.930	6,854	-0.09(-0.90%)
Nov 17, 2023	9.730	10.17	9.100	10.02	32,139	+0.15(+1.52%)
Nov 16, 2023	9.900	10.07	9.715	9.870	44,826	+0.01(+0.10%)
Nov 15, 2023	9.900	9.990	9.530	9.860	24,539	+0.11(+1.13%)
Nov 14, 2023	9.990	10.02	9.690	9.750	15,032	+0.10(+1.04%)
Nov 13, 2023	9.560	10.03	9.480	9.650	63,693	-0.08(-0.82%)
Nov 10, 2023	9.035	9.950	9.035	9.730	65,519	+0.63(+6.92%)
Nov 09, 2023	8.660	9.390	8.660	9.100	81,258	+0.20(+2.25%)
Nov 08, 2023	8.000	8.920	8.000	8.900	174,277	+1.28(+16.80%)
Nov 07, 2023	8.000	8.400	7.560	7.620	56,726	+0.23(+3.11%)
Nov 06, 2023	7.100	7.520	6.977	7.390	46,818	+0.31(+4.38%)
Nov 03, 2023	7.950	8.260	6.900	7.080	130,479	-0.82(-10.38%)
Nov 02, 2023	7.990	7.990	7.430	7.900	68,266	-0.61(-7.17%)
Nov 01, 2023	9.000	9.000	8.500	8.510	28,076	-0.68(-7.40%)
Oct 31, 2023	9.110	9.520	9.070	9.190	43,080	-0.16(-1.71%)
Oct 30, 2023	9.970	10.00	9.200	9.350	40,238	-0.65(-6.50%)
Oct 27, 2023	9.840	10.10	9.820	10.00	78,247	+0.00(+0.00%)
Oct 26, 2023	9.970	10.14	9.880	10.00	9,270	+0.01(+0.10%)
Oct 25, 2023	9.200	10.30	9.200	9.990	59,665	+0.79(+8.59%)
Oct 24, 2023	9.730	10.19	9.010	9.200	53,902	-0.67(-6.79%)
Oct 23, 2023	10.03	10.20	9.720	9.870	30,120	-0.11(-1.10%)
Oct 20, 2023	9.670	10.04	9.530	9.980	41,741	+0.13(+1.32%)
Oct 19, 2023	9.670	9.850	9.010	9.850	46,462	+0.03(+0.31%)
Oct 18, 2023	9.720	9.940	9.580	9.820	10,229	-0.13(-1.31%)
Oct 17, 2023	9.870	10.41	9.660	9.950	63,882	-0.05(-0.50%)
Oct 16, 2023	10.08	10.08	9.800	10.00	46,455	-0.10(-0.99%)
Oct 13, 2023	9.980	10.25	9.400	10.10	51,742	+0.29(+2.96%)
Oct 12, 2023	10.90	11.79	9.680	9.810	135,041	-1.18(-10.74%)
Oct 11, 2023	11.74	11.87	10.94	10.99	133,877	-0.79(-6.71%)
Oct 10, 2023	12.06	12.62	11.66	11.78	332,727	-0.47(-3.84%)
Oct 09, 2023	11.64	12.45	11.64	12.25	29,647	+0.04(+0.33%)
Oct 06, 2023	12.29	12.50	11.89	12.21	37,729	-0.23(-1.85%)
Oct 05, 2023	12.31	12.50	12.02	12.44	34,633	+0.04(+0.32%)
Oct 04, 2023	12.29	12.50	11.73	12.40	232,059	-0.14(-1.12%)
Oct 03, 2023	11.02	12.66	11.02	12.54	132,009	+1.35(+12.06%)
Oct 02, 2023	12.01	12.01	11.19	11.19	180,076	-1.08(-8.80%)
Sep 29, 2023	14.50	15.09	12.27	12.27	164,678	-3.22(-20.79%)
Sep 28, 2023	13.58	15.49	13.58	15.49	762,304	+1.56(+11.20%)
Sep 27, 2023	17.07	17.07	13.67	13.93	151,529	-1.64(-10.53%)
Sep 26, 2023	15.52	16.38	13.84	15.57	147,170	+0.02(+0.13%)
Sep 25, 2023	16.20	16.46	15.43	15.55	183,219	-0.95(-5.76%)
Sep 22, 2023	12.50	19.12	12.50	16.50	534,567	+4.50(+37.50%)
Sep 21, 2023	11.77	12.36	11.63	12.00	35,041	+0.00(+0.00%)
Sep 20, 2023	13.00	13.00	11.68	12.00	32,874	-0.65(-5.14%)
Sep 19, 2023	12.00	12.76	11.90	12.65	18,065	+1.10(+9.52%)
Sep 18, 2023	11.59	12.20	11.35	11.55	22,460	-0.25(-2.12%)
Sep 15, 2023	11.43	12.20	11.43	11.80	32,134	+0.44(+3.87%)
Sep 14, 2023	11.71	12.18	11.36	11.36	26,961	-0.07(-0.61%)
Sep 13, 2023	11.90	12.80	11.40	11.43	46,570	+0.02(+0.18%)
Sep 12, 2023	11.73	12.35	11.30	11.41	22,086	-0.50(-4.20%)
Sep 11, 2023	11.90	12.16	11.50	11.91	17,862	+0.21(+1.79%)
Sep 08, 2023	12.75	13.13	11.70	11.70	33,288	-0.56(-4.57%)
Sep 07, 2023	13.20	13.20	11.86	12.26	26,694	-0.50(-3.92%)
Sep 06, 2023	13.10	13.65	12.65	12.76	77,772	-0.32(-2.45%)
Sep 05, 2023	14.05	14.50	13.06	13.08	53,303	-0.84(-6.03%)
Sep 01, 2023	13.87	14.65	13.45	13.92	37,326	-0.38(-2.66%)
Aug 31, 2023	13.52	14.45	12.43	14.30	117,505	+0.45(+3.25%)
Aug 30, 2023	14.35	14.78	13.52	13.85	67,327	-0.50(-3.48%)
Aug 29, 2023	13.47	14.62	13.47	14.35	16,199	+0.86(+6.38%)
Aug 28, 2023	14.12	14.97	13.09	13.49	73,038	-0.51(-3.64%)
Aug 25, 2023	15.20	15.20	13.81	14.00	40,480	-1.02(-6.79%)
Aug 24, 2023	14.35	15.02	13.71	15.02	23,640	+0.77(+5.40%)
Aug 23, 2023	13.35	14.25	13.35	14.25	13,907	+1.00(+7.55%)
Aug 22, 2023	13.38	13.90	13.04	13.25	242,455	+0.02(+0.15%)
Aug 21, 2023	13.24	13.24	12.80	13.23	6,588	+0.12(+0.92%)
Aug 18, 2023	12.64	13.50	12.30	13.11	38,073	+0.50(+3.97%)
Aug 17, 2023	13.50	13.50	11.63	12.61	66,003	-0.22(-1.71%)
Aug 16, 2023	12.11	12.93	11.98	12.83	13,644	+0.33(+2.64%)
Aug 15, 2023	12.36	12.80	12.03	12.50	52,948	-0.11(-0.87%)
Aug 14, 2023	12.04	12.80	12.04	12.61	17,020	+0.32(+2.60%)
Aug 11, 2023	11.78	12.35	11.69	12.29	30,591	+0.11(+0.90%)
Aug 10, 2023	12.98	12.98	11.51	12.18	65,424	+0.24(+2.01%)
Aug 09, 2023	11.56	12.24	11.55	11.94	26,765	+0.25(+2.14%)
Aug 08, 2023	11.01	12.05	11.01	11.69	44,878	+0.56(+5.03%)
Aug 07, 2023	12.59	13.04	11.00	11.13	52,207	-1.85(-14.25%)
Aug 04, 2023	12.58	12.98	11.94	12.98	37,627	+0.80(+6.57%)
Aug 03, 2023	11.50	12.49	11.35	12.18	41,855	+0.27(+2.27%)
Aug 02, 2023	11.39	12.25	11.30	11.91	25,727	+0.41(+3.58%)
Aug 01, 2023	11.97	12.00	11.32	11.50	11,638	-0.47(-3.94%)
Jul 31, 2023	11.25	11.97	11.25	11.97	18,512	+1.03(+9.41%)
Jul 28, 2023	9.770	11.11	9.650	10.94	22,266	+1.05(+10.62%)
Jul 27, 2023	9.690	9.945	9.410	9.890	49,435	+0.14(+1.44%)
Jul 26, 2023	9.840	9.900	9.160	9.750	44,868	+0.70(+7.73%)
Jul 25, 2023	8.900	9.560	8.850	9.050	58,447	-0.08(-0.88%)
Jul 24, 2023	10.58	10.69	8.320	9.130	144,895	-1.67(-15.46%)
Jul 21, 2023	11.32	11.32	10.80	10.80	3,452	-0.35(-3.14%)
Jul 20, 2023	11.00	11.56	10.20	11.15	45,321	+0.47(+4.40%)
Jul 19, 2023	12.00	12.80	10.20	10.68	158,875	-1.38(-11.44%)
Jul 18, 2023	12.90	13.09	12.06	12.06	88,957	-0.94(-7.23%)
Jul 17, 2023	12.79	14.05	12.59	13.00	169,462	+0.16(+1.25%)
Jul 14, 2023	12.95	13.15	12.63	12.84	47,229	-0.71(-5.24%)
Jul 13, 2023	13.20	14.14	12.57	13.55	248,081	+0.64(+4.96%)
Jul 12, 2023	13.72	14.00	12.50	12.91	54,844	-0.68(-5.00%)
Jul 11, 2023	12.72	13.63	12.39	13.59	33,737	+0.37(+2.80%)
Jul 10, 2023	12.50	13.40	12.23	13.22	112,302	+0.33(+2.56%)
Jul 07, 2023	14.55	14.82	12.58	12.89	372,285	-3.71(-22.35%)

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.

(NY: LZM )

Historical Prices

Sections

Services

Follow Us

Log In Using Your Account

Benton, AR (72018)

Today

Tonight

(NY: LZM )

Historical Prices

Sections

Services

Follow Us