Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Deutsche Lufthansa S ADR (OP: DLAKY )

7.251 -0.054 (-0.74%)
Streaming Delayed Price Updated: 3:46 PM EDT, May 10, 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 (%)
Aug 31, 2022 5.981 6.050 5.930 5.979 63,767 +0.04(+0.66%)
Aug 30, 2022 6.020 6.020 5.910 5.940 120,015 +0.00(+0.00%)
Aug 29, 2022 5.870 5.960 5.870 5.940 93,192 +0.11(+1.89%)
Aug 26, 2022 6.310 6.310 5.820 5.830 103,066 -0.23(-3.80%)
Aug 25, 2022 6.000 6.075 5.990 6.060 95,200 +0.05(+0.83%)
Aug 24, 2022 5.960 6.042 5.930 6.010 110,276 -0.01(-0.17%)
Aug 23, 2022 6.000 6.080 5.980 6.020 135,150 -0.03(-0.41%)
Aug 22, 2022 6.060 6.090 6.026 6.045 63,559 -0.26(-4.20%)
Aug 19, 2022 6.380 6.380 6.293 6.310 38,980 -0.32(-4.83%)
Aug 18, 2022 6.670 6.670 6.610 6.630 71,950 +0.02(+0.30%)
Aug 17, 2022 6.680 6.690 6.570 6.610 63,058 -0.27(-3.92%)
Aug 16, 2022 6.835 6.910 6.820 6.880 25,932 +0.01(+0.15%)
Aug 15, 2022 6.810 6.890 6.810 6.870 69,516 +0.06(+0.88%)
Aug 12, 2022 6.760 6.930 6.710 6.810 26,405 +0.11(+1.64%)
Aug 11, 2022 6.820 6.830 6.700 6.700 22,306 -0.13(-1.90%)
Aug 10, 2022 6.820 6.860 6.750 6.830 18,309 +0.12(+1.79%)
Aug 09, 2022 6.900 6.900 6.680 6.710 55,965 -0.16(-2.33%)
Aug 08, 2022 6.900 6.930 6.850 6.870 62,929 -0.02(-0.29%)
Aug 05, 2022 6.760 6.890 6.760 6.890 70,551 +0.27(+4.08%)
Aug 04, 2022 6.490 6.630 6.490 6.620 198,077 +0.44(+7.12%)
Aug 03, 2022 6.169 6.200 6.150 6.180 105,324 +0.08(+1.31%)
Aug 02, 2022 6.140 6.170 6.100 6.100 46,421 -0.04(-0.65%)
Aug 01, 2022 6.160 6.170 6.110 6.140 47,832 -0.02(-0.32%)
Jul 29, 2022 6.060 6.160 6.055 6.160 46,547 -0.03(-0.48%)
Jul 28, 2022 6.180 6.190 6.110 6.190 71,650 -0.04(-0.64%)
Jul 27, 2022 6.100 6.230 6.100 6.230 47,917 +0.31(+5.24%)
Jul 26, 2022 5.960 6.000 5.910 5.920 90,246 -0.24(-3.90%)
Jul 25, 2022 6.230 6.250 6.130 6.160 50,553 +0.03(+0.42%)
Jul 22, 2022 6.170 6.185 6.110 6.134 58,367 +0.02(+0.39%)
Jul 21, 2022 6.060 6.130 6.030 6.110 59,393 -0.19(-3.02%)
Jul 20, 2022 6.320 6.380 6.270 6.300 153,270 -0.12(-1.87%)
Jul 19, 2022 6.360 6.440 6.330 6.420 188,024 +0.25(+4.05%)
Jul 18, 2022 6.270 6.300 6.151 6.170 91,824 +0.03(+0.44%)
Jul 15, 2022 6.140 6.260 6.050 6.143 127,011 +0.39(+6.74%)
Jul 14, 2022 5.660 5.770 5.650 5.755 47,142 +0.05(+0.96%)
Jul 13, 2022 5.640 5.740 5.600 5.700 69,374 -0.06(-1.04%)
Jul 12, 2022 5.540 5.800 5.540 5.760 136,701 +0.16(+2.86%)
Jul 11, 2022 5.700 5.710 5.600 5.600 202,684 -0.26(-4.44%)
Jul 08, 2022 5.860 5.920 5.820 5.860 61,314 +0.02(+0.34%)
Jul 07, 2022 5.850 5.870 5.800 5.840 158,677 +0.21(+3.73%)
Jul 06, 2022 5.650 5.670 5.600 5.630 238,245 -0.14(-2.43%)
Jul 05, 2022 5.660 5.770 5.620 5.770 117,335 -0.09(-1.54%)
Jul 01, 2022 5.770 5.860 5.690 5.860 124,901 +0.04(+0.69%)
Jun 30, 2022 5.600 5.860 5.530 5.820 133,655 -0.27(-4.43%)
Jun 29, 2022 6.060 6.090 6.000 6.090 115,594 -0.15(-2.40%)
Jun 28, 2022 6.350 6.420 6.240 6.240 170,937 -0.08(-1.25%)
Jun 27, 2022 6.350 6.627 6.280 6.319 141,335 -0.03(-0.49%)
Jun 24, 2022 6.290 6.350 6.260 6.350 66,612 -0.26(-3.93%)
Jun 23, 2022 6.880 6.880 6.530 6.610 42,549 -0.10(-1.49%)
Jun 22, 2022 6.695 6.800 6.665 6.710 118,059 +0.08(+1.21%)
Jun 21, 2022 6.730 6.730 6.610 6.630 62,271 +0.34(+5.41%)
Jun 17, 2022 6.440 6.440 6.130 6.290 91,838 +0.28(+4.66%)
Jun 16, 2022 6.030 6.110 5.970 6.010 75,178 -0.22(-3.53%)
Jun 15, 2022 6.130 6.330 6.120 6.230 178,370 +0.30(+5.06%)
Jun 14, 2022 6.080 6.120 5.930 5.930 183,362 -0.20(-3.26%)
Jun 13, 2022 6.450 6.450 6.000 6.130 122,035 -0.25(-3.84%)
Jun 10, 2022 6.630 6.730 6.350 6.375 112,092 -0.25(-3.70%)
Jun 09, 2022 6.788 6.800 6.620 6.620 90,219 -0.16(-2.36%)
Jun 08, 2022 6.910 6.910 6.770 6.780 127,245 -0.28(-3.97%)
Jun 07, 2022 7.000 7.070 6.970 7.060 55,451 -0.08(-1.09%)
Jun 06, 2022 7.120 7.150 7.070 7.138 25,861 +0.11(+1.53%)
Jun 03, 2022 7.076 7.160 6.990 7.030 33,532 -0.24(-3.30%)
Jun 02, 2022 7.270 7.270 7.216 7.270 52,843 +0.02(+0.28%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.