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 )

7.305 UNCHANGED
Streaming Delayed Price Updated: 3:45 PM EDT, May 9, 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 (%)
Jul 31, 2023 10.11 10.13 10.05 10.06 30,805 +0.17(+1.72%)
Jul 28, 2023 9.870 10.00 9.870 9.890 34,159 +0.22(+2.28%)
Jul 27, 2023 9.710 9.773 9.660 9.670 23,890 -0.07(-0.72%)
Jul 26, 2023 9.640 9.740 9.640 9.740 7,146 +0.18(+1.88%)
Jul 25, 2023 9.600 9.629 9.560 9.560 25,195 -0.16(-1.65%)
Jul 24, 2023 9.680 9.753 9.650 9.720 14,111 -0.08(-0.87%)
Jul 21, 2023 9.820 9.850 9.763 9.805 26,844 +0.03(+0.31%)
Jul 20, 2023 9.855 9.855 9.760 9.775 39,971 -0.06(-0.66%)
Jul 19, 2023 9.850 9.850 9.800 9.840 24,763 +0.06(+0.61%)
Jul 18, 2023 9.680 9.780 9.650 9.780 27,900 -0.01(-0.10%)
Jul 17, 2023 9.740 9.810 9.740 9.790 18,267 -0.04(-0.41%)
Jul 14, 2023 9.875 9.880 9.825 9.830 35,216 -0.18(-1.80%)
Jul 13, 2023 10.14 10.15 9.960 10.01 15,642 +0.04(+0.45%)
Jul 12, 2023 9.840 10.00 9.840 9.965 14,141 +0.03(+0.32%)
Jul 11, 2023 9.960 9.960 9.840 9.933 15,316 -0.04(-0.37%)
Jul 10, 2023 9.915 9.970 9.900 9.970 22,257 +0.12(+1.17%)
Jul 07, 2023 9.860 9.900 9.800 9.855 23,361 +0.04(+0.46%)
Jul 06, 2023 9.880 9.910 9.680 9.810 48,952 -0.36(-3.54%)
Jul 05, 2023 10.23 10.26 10.17 10.17 25,193 -0.11(-1.07%)
Jul 03, 2023 10.30 10.33 10.26 10.28 22,759 +0.06(+0.59%)
Jun 30, 2023 10.28 10.28 10.19 10.22 10,772 +0.01(+0.10%)
Jun 29, 2023 10.18 10.25 10.17 10.21 7,016 -0.10(-0.97%)
Jun 28, 2023 10.34 10.38 10.28 10.31 15,213 -0.03(-0.29%)
Jun 27, 2023 10.21 10.34 10.21 10.34 15,461 +0.36(+3.61%)
Jun 26, 2023 9.950 10.01 9.920 9.980 25,212 +0.00(+0.00%)
Jun 23, 2023 9.900 10.01 9.870 9.980 14,066 -0.35(-3.39%)
Jun 22, 2023 10.20 10.34 10.20 10.33 24,153 +0.13(+1.27%)
Jun 21, 2023 10.17 10.24 10.16 10.20 11,348 +0.12(+1.19%)
Jun 20, 2023 10.12 10.12 10.04 10.08 16,255 -0.13(-1.27%)
Jun 16, 2023 10.24 10.27 10.10 10.21 11,018 -0.01(-0.10%)
Jun 15, 2023 10.10 10.22 10.10 10.22 18,091 +0.02(+0.20%)
Jun 14, 2023 10.31 10.33 10.16 10.20 31,782 -0.05(-0.49%)
Jun 13, 2023 10.27 10.29 10.21 10.25 42,251 +0.21(+2.09%)
Jun 12, 2023 9.920 10.04 9.920 10.04 13,413 +0.20(+2.03%)
Jun 09, 2023 9.800 9.860 9.800 9.840 13,288 +0.02(+0.22%)
Jun 08, 2023 9.730 9.840 9.729 9.818 23,981 +0.09(+0.90%)
Jun 07, 2023 9.760 9.760 9.710 9.730 12,838 -0.03(-0.31%)
Jun 06, 2023 9.670 9.760 9.650 9.760 26,167 +0.04(+0.41%)
Jun 05, 2023 9.680 9.740 9.653 9.720 43,569 -0.21(-2.11%)
Jun 02, 2023 9.910 9.930 9.902 9.930 18,176 +0.13(+1.32%)
Jun 01, 2023 9.790 9.840 9.732 9.800 56,410 +0.01(+0.11%)
May 31, 2023 9.820 9.840 9.669 9.789 36,867 -0.06(-0.62%)
May 30, 2023 9.850 9.900 9.810 9.850 20,278 +0.01(+0.10%)
May 26, 2023 9.800 9.879 9.800 9.840 26,155 -0.06(-0.61%)
May 25, 2023 9.950 9.970 9.770 9.900 35,169 +0.03(+0.30%)
May 24, 2023 9.900 9.900 9.790 9.870 61,007 -0.24(-2.37%)
May 23, 2023 10.04 10.30 10.04 10.11 36,610 -0.33(-3.16%)
May 22, 2023 10.46 10.47 10.41 10.44 22,224 +0.09(+0.87%)
May 19, 2023 10.60 10.63 10.35 10.35 37,805 -0.14(-1.32%)
May 18, 2023 10.48 10.50 10.42 10.49 25,351 +0.04(+0.37%)
May 17, 2023 10.32 10.45 10.31 10.45 85,361 +0.41(+4.08%)
May 16, 2023 9.960 10.08 9.950 10.04 24,075 +0.11(+1.08%)
May 15, 2023 9.860 9.938 9.842 9.932 25,050 +0.06(+0.63%)
May 12, 2023 9.970 9.980 9.850 9.870 21,766 -0.06(-0.60%)
May 11, 2023 9.950 9.950 9.860 9.930 16,557 -0.12(-1.19%)
May 10, 2023 10.18 10.18 10.00 10.05 38,035 -0.09(-0.89%)
May 09, 2023 10.01 10.15 10.01 10.14 19,680 +0.10(+1.00%)
May 08, 2023 10.07 10.13 10.04 10.04 34,204 -0.07(-0.69%)
May 05, 2023 10.00 10.14 9.960 10.11 51,675 +0.02(+0.20%)
May 04, 2023 10.23 10.23 10.06 10.09 35,820 -0.39(-3.72%)
May 03, 2023 10.31 10.54 10.30 10.48 27,527 -0.15(-1.41%)
May 02, 2023 10.76 10.78 10.51 10.63 67,838 -0.02(-0.19%)
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.