Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lynas Rare Earths Ltd ADR
(OP:
LYSDY
)
4.390
UNCHANGED
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 12, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2019
2.170
2.220
2.110
2.172
284,900
+0.24(+12.48%)
May 30, 2019
2.100
2.200
1.900
1.931
402,579
-0.21(-9.98%)
May 29, 2019
1.990
2.330
1.980
2.145
817,463
+0.43(+24.71%)
May 28, 2019
1.580
1.730
1.580
1.720
56,671
+0.09(+5.52%)
May 24, 2019
1.670
1.670
1.630
1.630
60,500
-0.05(-2.98%)
May 23, 2019
1.710
1.710
1.660
1.680
56,292
-0.02(-1.18%)
May 22, 2019
1.780
1.780
1.674
1.700
153,837
-0.13(-7.10%)
May 21, 2019
1.695
1.900
1.630
1.830
248,855
+0.24(+15.09%)
May 20, 2019
1.400
1.590
1.400
1.590
243,546
+0.18(+12.37%)
May 17, 2019
1.424
1.424
1.415
1.415
2,100
-0.03(-2.08%)
May 16, 2019
1.385
1.445
1.385
1.445
16,420
+0.14(+10.31%)
May 15, 2019
1.310
1.310
1.260
1.310
3,321
+0.01(+0.38%)
May 14, 2019
1.300
1.310
1.300
1.305
6,744
+0.05(+4.40%)
May 13, 2019
1.306
1.306
1.250
1.250
13,900
-0.06(-4.29%)
May 10, 2019
1.306
1.306
1.306
1.306
900
+0.01(+0.46%)
May 09, 2019
1.280
1.300
1.270
1.300
8,431
+0.06(+4.84%)
May 08, 2019
1.230
1.270
1.230
1.240
3,365
-0.03(-2.36%)
May 07, 2019
1.270
1.325
1.250
1.270
4,231
-0.03(-2.31%)
May 06, 2019
1.220
1.300
1.220
1.300
27,900
-0.04(-2.99%)
May 03, 2019
1.340
1.340
1.340
1.340
3,200
-0.01(-0.74%)
May 02, 2019
1.420
1.420
1.350
1.350
700
-0.02(-1.28%)
May 01, 2019
1.390
1.390
1.367
1.367
1,200
-0.05(-3.36%)
Apr 30, 2019
1.430
1.430
1.340
1.415
3,804
+0.06(+4.81%)
Apr 29, 2019
1.380
1.380
1.350
1.350
7,185
-0.02(-1.46%)
Apr 26, 2019
1.340
1.433
1.340
1.370
6,200
-0.03(-2.14%)
Apr 25, 2019
1.390
1.440
1.360
1.400
6,650
-0.05(-3.11%)
Apr 24, 2019
1.480
1.480
1.395
1.445
15,203
+0.06(+3.96%)
Apr 23, 2019
1.390
1.390
1.390
1.390
3,990
+0.00(+0.00%)
Apr 22, 2019
1.370
1.390
1.370
1.390
2,400
+0.00(+0.36%)
Apr 18, 2019
1.400
1.400
1.380
1.385
11,400
-0.02(-1.77%)
Apr 17, 2019
1.410
1.410
1.400
1.410
4,060
+0.01(+0.71%)
Apr 16, 2019
1.410
1.440
1.400
1.400
5,100
-0.03(-2.10%)
Apr 15, 2019
1.460
1.460
1.430
1.430
12,604
-0.02(-1.11%)
Apr 12, 2019
1.480
1.480
1.430
1.446
5,700
+0.01(+0.42%)
Apr 11, 2019
1.500
1.500
1.430
1.440
8,085
-0.05(-3.36%)
Apr 10, 2019
1.540
1.540
1.470
1.490
38,180
-0.05(-3.43%)
Apr 09, 2019
1.480
1.543
1.480
1.543
3,050
+0.09(+6.41%)
Apr 08, 2019
1.450
1.460
1.420
1.450
56,435
-0.02(-1.36%)
Apr 05, 2019
1.500
1.532
1.440
1.470
42,400
-0.02(-1.34%)
Apr 04, 2019
1.540
1.540
1.480
1.490
16,990
-0.05(-3.25%)
Apr 03, 2019
1.570
1.570
1.530
1.540
34,672
+0.01(+0.65%)
Apr 02, 2019
1.550
1.550
1.520
1.530
43,059
+0.01(+0.66%)
Apr 01, 2019
1.560
1.560
1.480
1.520
32,180
+0.05(+3.40%)
Mar 29, 2019
1.480
1.480
1.450
1.470
43,000
+0.00(+0.00%)
Mar 28, 2019
1.480
1.480
1.430
1.470
94,742
+0.03(+2.08%)
Mar 27, 2019
1.450
1.470
1.420
1.440
68,451
+0.03(+2.13%)
Mar 26, 2019
1.430
1.440
1.370
1.410
177,671
+0.31(+28.77%)
Mar 25, 2019
1.100
1.107
1.070
1.095
26,200
-0.03(-2.23%)
Mar 22, 2019
1.140
1.140
1.120
1.120
4,900
-0.02(-2.18%)
Mar 21, 2019
1.140
1.145
1.140
1.145
1,435
-0.02(-2.14%)
Mar 20, 2019
1.140
1.170
1.140
1.170
6,625
+0.03(+2.63%)
Mar 18, 2019
1.140
1.140
1.140
0
+0.01(+0.88%)
Mar 15, 2019
1.183
1.183
1.130
1.130
3,000
-0.01(-0.88%)
Mar 14, 2019
1.130
1.159
1.130
1.140
14,766
+0.03(+2.70%)
Mar 13, 2019
1.111
1.111
1.100
1.110
15,231
+0.00(+0.00%)
Mar 12, 2019
1.100
1.110
1.100
1.110
5,663
+0.01(+0.45%)
Mar 11, 2019
1.127
1.130
1.105
1.105
3,300
-0.02(-2.21%)
Mar 08, 2019
1.125
1.130
1.120
1.130
4,300
-0.01(-0.44%)
Mar 07, 2019
1.080
1.135
1.080
1.135
3,175
-0.02(-2.16%)
Mar 06, 2019
1.157
1.160
1.157
1.160
5,000
+0.06(+5.45%)
Mar 05, 2019
1.090
1.100
1.090
1.100
8,865
-0.03(-2.65%)
Mar 04, 2019
1.100
1.150
1.080
1.130
52,764
-0.03(-2.59%)
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
.