Canada markets open in 1 hour 49 minutes

Edgar Lomax Value (LOMAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
14.50+0.07 (+0.49%)
At close: 08:01PM EDT
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 202414.5014.5014.5014.5014.50-
Jun 17, 202414.4314.4314.4314.4314.43-
Jun 14, 202414.3814.3814.3814.3814.38-
Jun 13, 202414.4514.4514.4514.4514.45-
Jun 12, 202414.4814.4814.4814.4814.48-
Jun 11, 202414.5314.5314.5314.5314.53-
Jun 10, 202414.6514.6514.6514.6514.65-
Jun 07, 202414.6514.6514.6514.6514.65-
Jun 06, 202414.6714.6714.6714.6714.67-
Jun 05, 202414.6714.6714.6714.6714.67-
Jun 04, 202414.6714.6714.6714.6714.67-
Jun 03, 202414.6714.6714.6714.6714.67-
May 31, 202414.7714.7714.7714.7714.77-
May 30, 202414.5114.5114.5114.5114.51-
May 29, 202414.3914.3914.3914.3914.39-
May 28, 202414.5414.5414.5414.5414.54-
May 24, 202414.6414.6414.6414.6414.64-
May 23, 202414.5914.5914.5914.5914.59-
May 22, 202414.8014.8014.8014.8014.80-
May 21, 202414.8614.8614.8614.8614.86-
May 20, 202414.8514.8514.8514.8514.85-
May 17, 202414.9314.9314.9314.9314.93-
May 16, 202414.9114.9114.9114.9114.91-
May 15, 202414.9214.9214.9214.9214.92-
May 14, 202414.8414.8414.8414.8414.84-
May 13, 202414.8214.8214.8214.8214.82-
May 10, 202414.7814.7814.7814.7814.78-
May 09, 202414.7414.7414.7414.7414.74-
May 08, 202414.6214.6214.6214.6214.62-
May 07, 202414.5814.5814.5814.5814.58-
May 06, 202414.5514.5514.5514.5514.55-
May 03, 202414.4814.4814.4814.4814.48-
May 02, 202414.4014.4014.4014.4014.40-
May 01, 202414.3414.3414.3414.3414.34-
Apr 30, 202414.4514.4514.4514.4514.45-
Apr 29, 202414.6414.6414.6414.6414.64-
Apr 26, 202414.5414.5414.5414.5414.54-
Apr 25, 202414.5414.5414.5414.5414.54-
Apr 24, 202414.6814.6814.6814.6814.68-
Apr 23, 202414.6914.6914.6914.6914.69-
Apr 22, 202414.5914.5914.5914.5914.59-
Apr 19, 202414.4914.4914.4914.4914.49-
Apr 18, 202414.3214.3214.3214.3214.32-
Apr 17, 202414.2814.2814.2814.2814.28-
Apr 16, 202414.2714.2714.2714.2714.27-
Apr 15, 202414.3414.3414.3414.3414.34-
Apr 12, 202414.3814.3814.3814.3814.38-
Apr 11, 202414.6014.6014.6014.6014.60-
Apr 10, 202414.6314.6314.6314.6314.63-
Apr 09, 202414.8514.8514.8514.8514.85-
Apr 08, 202414.8114.8114.8114.8114.81-
Apr 05, 202414.8114.8114.8114.8114.81-
Apr 04, 202414.7414.7414.7414.7414.74-
Apr 03, 202414.8714.8714.8714.8714.87-
Apr 02, 202414.8514.8514.8514.8514.85-
Apr 01, 202414.9714.9714.9714.9714.97-
Mar 28, 202415.0515.0515.0515.0515.05-
Mar 27, 202414.9714.9714.9714.9714.97-
Mar 26, 202414.7714.7714.7714.7714.77-
Mar 25, 202414.7914.7914.7914.7914.79-
Mar 22, 202414.7914.7914.7914.7914.79-
Mar 21, 202414.8114.8114.8114.8114.81-
Mar 20, 202414.7214.7214.7214.7214.72-
Mar 19, 202414.6014.6014.6014.6014.60-
Mar 18, 202414.5314.5314.5314.5314.53-
Mar 15, 202414.4814.4814.4814.4814.48-
Mar 14, 202414.5114.5114.5114.5114.51-
Mar 13, 202414.5914.5914.5914.5914.59-
Mar 12, 202414.5314.5314.5314.5314.53-
Mar 11, 202414.5014.5014.5014.5014.50-
Mar 08, 202414.4114.4114.4114.4114.41-
Mar 07, 202414.3914.3914.3914.3914.39-
Mar 06, 202414.3714.3714.3714.3714.37-
Mar 05, 202414.3014.3014.3014.3014.30-
Mar 04, 202414.2914.2914.2914.2914.29-
Mar 01, 202414.2614.2614.2614.2614.26-
Feb 29, 202414.2214.2214.2214.2214.22-
Feb 28, 202414.2014.2014.2014.2014.20-
Feb 27, 202414.2014.2014.2014.2014.20-
Feb 26, 202414.1814.1814.1814.1814.18-
Feb 23, 202414.2914.2914.2914.2914.29-
Feb 22, 202414.2514.2514.2514.2514.25-
Feb 21, 202414.2014.2014.2014.2014.20-
Feb 20, 202414.1114.1114.1114.1114.11-
Feb 16, 202414.1214.1214.1214.1214.12-
Feb 15, 202414.1414.1414.1414.1414.14-
Feb 14, 202413.9513.9513.9513.9513.95-
Feb 13, 202413.9213.9213.9213.9213.92-
Feb 12, 202414.1414.1414.1414.1414.14-
Feb 09, 202414.0314.0314.0314.0314.03-
Feb 08, 202414.0514.0514.0514.0514.05-
Feb 07, 202414.0714.0714.0714.0714.07-
Feb 06, 202414.0614.0614.0614.0614.06-
Feb 05, 202413.9613.9613.9613.9613.96-
Feb 02, 202414.0914.0914.0914.0914.09-
Feb 01, 202414.1214.1214.1214.1214.12-
Jan 31, 202414.0314.0314.0314.0314.03-
Jan 30, 202414.1714.1714.1714.1714.17-
Jan 29, 202414.1114.1114.1114.1114.11-
Jan 26, 202414.0914.0914.0914.0914.09-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...