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 28, 2021
4.330
4.340
4.250
4.300
60,365
-0.01(-0.23%)
May 27, 2021
4.255
4.350
4.180
4.310
87,758
+0.14(+3.27%)
May 26, 2021
4.060
4.210
4.060
4.173
56,683
+0.00(+0.08%)
May 25, 2021
4.020
4.200
4.020
4.170
45,679
+0.03(+0.72%)
May 24, 2021
4.150
4.150
4.090
4.140
83,557
+0.05(+1.22%)
May 21, 2021
4.240
4.240
4.060
4.090
81,464
-0.04(-0.97%)
May 20, 2021
4.110
4.200
4.110
4.130
69,594
+0.02(+0.61%)
May 19, 2021
4.210
4.210
4.010
4.105
95,811
-0.16(-3.86%)
May 18, 2021
4.220
4.310
4.210
4.270
58,384
-0.03(-0.58%)
May 17, 2021
4.050
4.350
4.050
4.295
112,152
-0.01(-0.35%)
May 14, 2021
4.350
4.350
4.240
4.310
214,863
-0.13(-2.93%)
May 13, 2021
4.340
4.470
4.340
4.440
240,213
+0.01(+0.23%)
May 12, 2021
4.680
4.680
4.410
4.430
147,000
-0.21(-4.53%)
May 11, 2021
4.700
4.830
4.600
4.640
147,736
-0.05(-1.07%)
May 10, 2021
4.830
4.830
4.615
4.690
147,991
+0.10(+2.18%)
May 07, 2021
4.535
4.600
4.471
4.590
166,508
+0.13(+2.96%)
May 06, 2021
4.340
4.600
4.340
4.458
168,456
-0.00(-0.04%)
May 05, 2021
4.370
4.500
4.370
4.460
158,203
+0.15(+3.48%)
May 04, 2021
4.520
4.520
4.250
4.310
210,770
-0.04(-0.92%)
May 03, 2021
4.440
4.440
4.130
4.350
331,847
+0.15(+3.57%)
Apr 30, 2021
4.230
4.340
4.200
4.200
41,400
+0.00(+0.00%)
Apr 29, 2021
4.050
4.320
4.050
4.200
213,479
+0.19(+4.74%)
Apr 28, 2021
4.070
4.080
4.000
4.010
262,875
-0.21(-5.09%)
Apr 27, 2021
4.110
4.330
4.110
4.225
85,095
-0.09(-2.09%)
Apr 26, 2021
4.100
4.440
4.100
4.315
58,227
+0.01(+0.12%)
Apr 23, 2021
4.370
4.370
4.065
4.310
119,800
+0.25(+6.16%)
Apr 22, 2021
4.135
4.230
4.000
4.060
128,565
-0.11(-2.64%)
Apr 21, 2021
4.120
4.190
4.010
4.170
513,080
-0.29(-6.50%)
Apr 20, 2021
4.680
4.680
4.410
4.460
196,486
-0.44(-9.05%)
Apr 19, 2021
4.760
5.050
4.760
4.904
113,874
+0.11(+2.38%)
Apr 16, 2021
4.870
4.870
4.600
4.790
48,000
-0.07(-1.44%)
Apr 15, 2021
4.660
4.875
4.660
4.860
77,497
+0.07(+1.36%)
Apr 14, 2021
4.780
4.820
4.780
4.795
34,057
+0.02(+0.42%)
Apr 13, 2021
4.620
4.812
4.620
4.775
30,286
+0.01(+0.10%)
Apr 12, 2021
4.880
4.880
4.750
4.770
76,219
-0.02(-0.42%)
Apr 09, 2021
4.950
4.950
4.790
4.790
59,100
-0.17(-3.43%)
Apr 08, 2021
4.960
4.960
4.820
4.960
103,511
+0.07(+1.43%)
Apr 07, 2021
4.900
4.900
4.810
4.890
100,747
+0.07(+1.56%)
Apr 06, 2021
4.890
4.890
4.800
4.815
77,154
-0.01(-0.31%)
Apr 05, 2021
4.700
4.870
4.700
4.830
65,964
+0.13(+2.88%)
Apr 01, 2021
4.765
4.765
4.670
4.695
127,500
+0.00(+0.11%)
Mar 31, 2021
4.880
4.880
4.600
4.690
127,611
+0.04(+0.86%)
Mar 30, 2021
4.830
4.830
4.630
4.650
99,553
+0.02(+0.43%)
Mar 29, 2021
4.790
4.790
4.550
4.630
134,540
+0.15(+3.35%)
Mar 26, 2021
4.330
4.540
4.330
4.480
75,500
+0.27(+6.29%)
Mar 25, 2021
4.350
4.350
4.100
4.215
78,318
+0.09(+2.31%)
Mar 24, 2021
4.350
4.350
4.110
4.120
309,189
-0.54(-11.59%)
Mar 23, 2021
4.900
4.900
4.620
4.660
253,975
-0.25(-5.09%)
Mar 22, 2021
4.950
4.980
4.850
4.910
111,745
+0.06(+1.24%)
Mar 19, 2021
4.887
4.940
4.710
4.850
225,900
-0.03(-0.62%)
Mar 18, 2021
4.945
4.950
4.870
4.880
113,729
-0.06(-1.12%)
Mar 17, 2021
4.890
4.950
4.810
4.936
87,050
+0.04(+0.73%)
Mar 16, 2021
4.950
5.130
4.850
4.900
235,324
-0.09(-1.80%)
Mar 15, 2021
5.060
5.060
4.900
4.990
295,649
-0.03(-0.52%)
Mar 12, 2021
4.845
5.100
4.845
5.016
290,100
+0.29(+6.05%)
Mar 11, 2021
4.750
4.750
4.650
4.730
189,611
+0.12(+2.60%)
Mar 10, 2021
4.630
4.830
4.470
4.610
125,603
-0.06(-1.28%)
Mar 09, 2021
4.700
4.700
4.585
4.670
133,964
+0.10(+2.30%)
Mar 08, 2021
4.640
4.750
4.510
4.565
145,819
-0.04(-0.98%)
Mar 05, 2021
4.550
4.720
4.450
4.610
395,900
-0.17(-3.49%)
Mar 04, 2021
5.260
5.260
4.750
4.777
387,358
-0.45(-8.67%)
Mar 03, 2021
5.370
5.370
5.100
5.230
974,887
+0.28(+5.66%)
Mar 02, 2021
5.100
5.100
4.950
4.950
192,676
+0.08(+1.64%)
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
.