FII
Lisi Group
stockNYSE

InactiveJan 31, 2020 4:00:00 PM EST

36.23USD+4.049%(+1.41)

FII Historical Prices

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-31	35.83	36.91	35.50	36.23	+4.049%	1,868,572	0.000%
2020-01-30	34.01	34.86	33.95	34.82	+1.962%	653,732	+4.049%
2020-01-29	34.21	34.49	34.13	34.15	-0.175%	305,798	+6.091%
2020-01-28	34.28	34.35	34.05	34.21	+0.293%	354,077	+5.905%
2020-01-27	33.49	34.32	33.35	34.11	+0.709%	486,105	+6.215%
2020-01-24	34.45	34.45	33.56	33.87	-1.569%	439,688	+6.968%
2020-01-23	34.16	34.48	34.00	34.41	+0.379%	485,478	+5.289%
2020-01-22	34.02	34.47	33.94	34.28	+1.270%	357,598	+5.688%
2020-01-21	33.73	34.00	33.45	33.85	-0.324%	430,187	+7.031%
2020-01-17	34.64	34.75	33.93	33.96	-1.336%	336,015	+6.684%
2020-01-16	34.57	34.90	34.27	34.42	+0.262%	476,974	+5.259%
2020-01-15	33.96	34.52	33.96	34.33	+0.409%	599,433	+5.535%
2020-01-14	34.07	34.33	33.85	34.19	+0.500%	587,885	+5.967%
2020-01-13	33.48	34.09	33.38	34.02	+2.377%	485,318	+6.496%
2020-01-10	33.53	33.53	33.12	33.23	-0.865%	570,764	+9.028%
2020-01-09	33.59	33.63	33.37	33.52	+0.239%	607,311	+8.085%
2020-01-08	33.00	33.50	32.91	33.44	+1.272%	808,573	+8.343%
2020-01-07	32.47	33.19	32.34	33.02	+1.475%	535,895	+9.721%
2020-01-06	32.31	32.63	32.19	32.54	0.000%	651,437	+11.340%
2020-01-03	32.45	32.65	32.24	32.54	-0.944%	407,360	+11.340%
2020-01-02	32.86	32.90	32.54	32.85	+0.798%	429,492	+10.289%
2019-12-31	32.78	32.94	32.52	32.59	-0.761%	334,138	+11.169%
2019-12-30	32.80	33.05	32.55	32.84	+0.367%	485,098	+10.323%
2019-12-27	32.95	33.02	32.54	32.72	-0.758%	332,377	+10.727%
2019-12-26	32.96	33.14	32.78	32.97	+0.243%	204,327	+9.888%
2019-12-24	32.97	33.06	32.72	32.89	+0.213%	134,777	+10.155%
2019-12-23	33.00	33.08	32.77	32.82	-0.515%	530,179	+10.390%
2019-12-20	33.62	33.62	32.93	32.99	-1.434%	1,754,886	+9.821%
2019-12-19	33.34	33.64	33.06	33.47	+0.996%	461,929	+8.246%
2019-12-18	33.68	33.70	33.03	33.14	-1.134%	501,304	+9.324%
2019-12-17	33.38	33.60	33.24	33.52	+0.450%	399,307	+8.085%
2019-12-16	33.62	34.15	33.24	33.37	-0.239%	457,375	+8.571%
2019-12-13	33.79	34.18	33.35	33.45	-2.846%	596,553	+8.311%
2019-12-12	33.94	34.49	33.88	34.43	+1.294%	413,878	+5.228%
2019-12-11	33.93	34.10	33.66	33.99	+0.443%	243,409	+6.590%
2019-12-10	33.71	33.88	33.55	33.84	+0.207%	568,616	+7.063%
2019-12-09	33.70	33.92	33.69	33.77	-0.059%	448,763	+7.285%
2019-12-06	33.95	34.13	33.73	33.79	+0.655%	426,671	+7.221%
2019-12-05	33.57	33.69	33.29	33.57	+1.054%	419,043	+7.924%
2019-12-04	32.86	33.50	32.86	33.22	+1.497%	431,549	+9.061%
2019-12-03	32.95	33.00	32.50	32.73	-1.416%	368,223	+10.694%
2019-12-02	33.65	33.71	33.11	33.20	-0.955%	466,790	+9.127%
2019-11-29	33.72	34.00	33.49	33.52	-0.799%	161,298	+8.085%
2019-11-27	33.63	33.97	33.49	33.79	+1.016%	370,313	+7.221%
2019-11-26	33.56	33.80	33.24	33.45	-0.860%	490,505	+8.311%
2019-11-25	32.94	33.77	32.94	33.74	+2.242%	398,592	+7.380%
2019-11-22	33.06	33.16	32.78	33.00	-0.091%	321,270	+9.788%
2019-11-21	33.54	33.55	32.98	33.03	-1.256%	407,104	+9.688%
2019-11-20	33.43	33.69	33.26	33.45	-0.565%	428,670	+8.311%
2019-11-19	33.58	33.87	33.49	33.64	+0.628%	228,715	+7.699%
2019-11-18	33.23	33.53	33.13	33.43	+0.421%	436,204	+8.376%
2019-11-15	33.80	33.80	33.25	33.29	-1.040%	370,891	+8.831%
2019-11-14	33.54	33.78	33.44	33.64	-0.208%	308,803	+7.699%
2019-11-13	33.35	33.99	33.21	33.71	+0.327%	388,404	+7.476%
2019-11-12	33.69	33.83	33.43	33.60	-0.149%	437,569	+7.827%
2019-11-11	33.72	34.02	33.48	33.65	-0.854%	482,641	+7.667%
2019-11-08	33.72	34.06	33.46	33.94	+0.682%	465,601	+6.747%
2019-11-07	33.70	33.95	33.56	33.71	-0.089%	375,828	+7.476%
2019-11-06	34.09	34.09	33.62	33.74	-0.881%	418,839	+7.380%
2019-11-05	33.69	34.04	33.60	34.04	+1.551%	855,348	+6.434%
2019-11-04	32.81	33.57	32.71	33.52	+3.043%	761,135	+8.085%
2019-11-01	32.19	32.62	32.01	32.53	+1.847%	447,561	+11.374%
2019-10-31	31.60	31.99	31.42	31.94	+0.630%	544,306	+13.431%
2019-10-30	31.32	31.82	31.22	31.74	+1.341%	452,195	+14.146%
2019-10-29	31.00	31.52	30.74	31.32	+1.228%	530,802	+15.677%
2019-10-28	30.68	31.17	30.48	30.94	+1.476%	1,060,449	+17.098%
2019-10-25	32.40	32.40	30.11	30.49	-2.619%	1,306,683	+18.826%
2019-10-24	31.78	32.13	31.23	31.31	-1.541%	552,416	+15.714%
2019-10-23	31.62	31.89	31.46	31.80	+0.537%	288,280	+13.931%
2019-10-22	32.16	32.24	31.61	31.63	-1.310%	305,794	+14.543%
2019-10-21	31.73	32.23	31.73	32.05	+2.135%	386,751	+13.042%
2019-10-18	31.01	31.76	31.01	31.38	+0.803%	448,902	+15.456%
2019-10-17	31.21	31.46	30.95	31.13	+0.549%	358,005	+16.383%
2019-10-16	30.81	31.30	30.64	30.96	+0.162%	842,911	+17.022%
2019-10-15	31.23	31.34	30.44	30.91	-1.404%	1,115,307	+17.211%
2019-10-14	31.58	31.64	31.31	31.35	-1.353%	468,255	+15.566%
2019-10-11	32.06	32.46	31.76	31.78	+0.633%	741,517	+14.003%
2019-10-10	31.40	31.69	31.31	31.58	+0.573%	561,107	+14.725%
2019-10-09	31.22	31.53	31.02	31.40	+1.750%	542,890	+15.382%
2019-10-08	30.52	31.10	30.31	30.86	+0.488%	839,347	+17.401%
2019-10-07	30.80	31.04	30.56	30.71	-0.227%	750,909	+17.975%
2019-10-04	30.74	30.96	30.17	30.78	-0.065%	604,960	+17.706%
2019-10-03	30.61	30.88	30.31	30.80	+0.065%	301,276	+17.630%
2019-10-02	31.36	31.66	30.51	30.78	-2.810%	371,086	+17.706%
2019-10-01	32.51	32.58	31.52	31.67	-2.283%	436,561	+14.398%
2019-09-30	32.45	32.73	32.02	32.41	-0.154%	481,361	+11.786%
2019-09-27	32.54	32.73	32.31	32.46	+0.371%	474,200	+11.614%
2019-09-26	32.48	32.64	32.21	32.34	-0.124%	323,851	+12.028%
2019-09-25	32.29	32.62	31.96	32.38	+0.217%	384,824	+11.890%
2019-09-24	32.63	32.84	32.15	32.31	-0.676%	518,641	+12.132%
2019-09-23	31.77	32.69	31.73	32.53	+1.879%	440,142	+11.374%
2019-09-20	32.61	32.69	31.89	31.93	-1.965%	1,351,345	+13.467%
2019-09-19	32.25	32.97	32.24	32.57	+0.930%	361,355	+11.237%
2019-09-18	32.37	32.39	31.94	32.27	-0.432%	378,682	+12.271%
2019-09-17	32.74	32.85	31.82	32.41	-1.339%	617,781	+11.786%
2019-09-16	32.40	33.07	32.18	32.85	-0.515%	494,396	+10.289%
2019-09-13	34.00	34.11	33.00	33.02	-1.462%	637,017	+9.721%
2019-09-12	33.29	33.65	33.05	33.51	+0.721%	613,216	+8.117%
2019-09-11	32.41	33.31	32.07	33.27	+3.195%	697,081	+8.897%
2019-09-10	32.09	32.45	31.91	32.24	+1.003%	917,358	+12.376%
2019-09-09	32.15	32.37	31.78	31.92	-0.125%	767,204	+13.503%
2019-09-06	32.66	32.66	31.88	31.96	-2.531%	565,121	+13.360%
2019-09-05	32.60	33.32	32.60	32.79	+1.801%	495,189	+10.491%
2019-09-04	32.05	32.26	31.86	32.21	+1.513%	333,112	+12.481%
2019-09-03	31.80	32.01	31.43	31.73	-0.968%	333,784	+14.182%
2019-08-30	31.97	32.33	31.80	32.04	+0.660%	289,899	+13.077%
2019-08-29	31.73	31.96	31.54	31.83	+1.208%	397,763	+13.823%
2019-08-28	31.19	31.60	31.10	31.45	+0.447%	402,004	+15.199%
2019-08-27	31.95	32.09	31.18	31.31	-1.448%	482,248	+15.714%
2019-08-26	32.17	32.19	31.57	31.77	-0.251%	328,562	+14.038%
2019-08-23	32.34	32.48	31.75	31.85	-1.667%	438,276	+13.752%
2019-08-22	32.15	32.74	32.06	32.39	+0.841%	409,034	+11.856%
2019-08-21	32.56	32.67	32.07	32.12	-0.465%	355,484	+12.796%
2019-08-20	32.14	32.36	31.83	32.27	+0.124%	353,652	+12.271%
2019-08-19	32.41	32.49	32.09	32.23	+0.405%	460,240	+12.411%
2019-08-16	32.36	32.62	31.94	32.10	-0.249%	964,594	+12.866%
2019-08-15	32.35	32.64	32.04	32.18	+0.249%	494,460	+12.585%
2019-08-14	32.10	32.49	32.02	32.10	-2.074%	705,494	+12.866%
2019-08-13	32.15	32.90	32.08	32.78	+1.643%	496,423	+10.525%
2019-08-12	32.19	32.53	32.04	32.25	-0.708%	442,814	+12.341%
2019-08-09	33.13	33.16	32.31	32.48	-2.345%	590,361	+11.546%
2019-08-08	33.00	33.38	32.86	33.26	+1.681%	605,918	+8.930%
2019-08-07	32.71	33.31	32.21	32.71	-2.358%	773,324	+10.761%
2019-08-06	32.86	33.56	32.86	33.50	+2.134%	664,542	+8.149%
2019-08-05	33.49	33.50	32.55	32.80	-3.501%	581,819	+10.457%
2019-08-02	33.75	34.13	33.66	33.99	+0.236%	487,262	+6.590%
2019-08-01	34.56	34.76	33.42	33.91	-2.417%	864,057	+6.842%
2019-07-31	34.99	35.39	34.72	34.75	-0.714%	948,414	+4.259%
2019-07-30	35.03	35.33	34.85	35.00	-0.709%	791,213	+3.514%
2019-07-29	35.64	35.98	35.06	35.25	-0.872%	938,241	+2.780%
2019-07-26	34.57	35.87	34.50	35.56	+3.825%	1,842,852	+1.884%
2019-07-25	33.93	34.34	33.72	34.25	+1.062%	757,515	+5.781%
2019-07-24	33.19	33.90	33.03	33.89	+1.650%	600,987	+6.905%
2019-07-23	33.27	33.44	33.14	33.34	+0.725%	537,131	+8.668%
2019-07-22	33.25	33.29	32.68	33.10	-0.481%	648,337	+9.456%
2019-07-19	33.45	33.94	33.25	33.26	-0.746%	727,789	+8.930%
2019-07-18	32.90	33.61	32.84	33.51	+1.607%	620,689	+8.117%
2019-07-17	33.24	33.34	32.85	32.98	-1.139%	526,224	+9.854%
2019-07-16	33.44	33.63	33.17	33.36	-0.150%	647,152	+8.603%
2019-07-15	33.85	33.99	33.18	33.41	-1.154%	662,313	+8.441%
2019-07-12	33.75	33.96	33.51	33.80	+0.595%	829,918	+7.189%
2019-07-11	33.16	33.61	33.00	33.60	+1.818%	641,462	+7.827%
2019-07-10	33.48	33.50	32.98	33.00	-1.049%	454,772	+9.788%
2019-07-09	32.99	33.40	32.63	33.35	+0.969%	398,746	+8.636%
2019-07-08	33.09	33.33	32.90	33.03	-0.751%	406,550	+9.688%
2019-07-05	33.11	33.33	32.97	33.28	+0.544%	287,035	+8.864%
2019-07-03	32.58	33.27	32.55	33.10	+1.878%	229,268	+9.456%
2019-07-02	32.73	32.80	32.34	32.49	-0.581%	402,303	+11.511%
2019-07-01	32.79	32.98	32.25	32.68	+0.554%	394,271	+10.863%
2019-06-28	32.55	32.90	32.43	32.50	+0.278%	1,699,177	+11.477%
2019-06-27	31.81	32.46	31.80	32.41	+2.175%	524,797	+11.786%
2019-06-26	31.71	31.99	31.49	31.72	+0.253%	911,722	+14.218%
2019-06-25	31.97	31.97	31.49	31.64	-0.784%	441,327	+14.507%
2019-06-24	32.22	32.37	31.81	31.89	-0.932%	411,426	+13.609%
2019-06-21	31.87	32.24	31.80	32.19	+0.312%	1,175,491	+12.550%
2019-06-20	31.98	32.42	31.70	32.09	+1.039%	508,301	+12.901%
2019-06-19	32.06	32.24	31.63	31.76	-0.750%	516,195	+14.074%
2019-06-18	31.62	32.23	31.55	32.00	+2.139%	512,823	+13.219%
2019-06-17	32.37	32.40	31.26	31.33	-3.332%	595,244	+15.640%
2019-06-14	32.44	32.62	32.25	32.41	+0.062%	385,760	+11.786%
2019-06-13	32.67	32.82	32.29	32.39	-0.553%	392,443	+11.856%
2019-06-12	32.30	32.84	32.26	32.57	+0.711%	580,041	+11.237%
2019-06-11	32.26	32.56	31.93	32.34	+0.591%	445,733	+12.028%
2019-06-10	32.35	32.68	31.82	32.15	+1.228%	832,361	+12.691%
2019-06-07	31.94	32.23	31.74	31.76	-0.532%	670,337	+14.074%
2019-06-06	31.80	32.03	31.70	31.93	+0.188%	518,168	+13.467%
2019-06-05	31.82	31.90	31.20	31.87	+0.315%	450,587	+13.681%
2019-06-04	31.46	31.91	31.25	31.77	+1.990%	452,924	+14.038%
2019-06-03	30.48	31.28	30.32	31.15	+2.031%	766,569	+16.308%
2019-05-31	30.78	30.82	30.34	30.53	-1.611%	866,651	+18.670%
2019-05-30	31.57	31.78	30.93	31.03	-1.710%	531,382	+16.758%
2019-05-29	31.21	31.63	31.08	31.57	+0.670%	847,821	+14.761%
2019-05-28	30.76	31.41	30.65	31.36	+1.686%	1,125,756	+15.529%
2019-05-24	30.45	30.86	30.37	30.84	+1.782%	533,641	+17.477%
2019-05-23	30.37	30.74	30.11	30.30	-1.013%	656,511	+19.571%
2019-05-22	30.85	31.05	30.33	30.61	-1.226%	441,940	+18.360%
2019-05-21	30.41	31.14	30.41	30.99	+2.311%	634,537	+16.909%
2019-05-20	30.37	30.43	30.13	30.29	-0.884%	532,810	+19.610%
2019-05-17	30.76	30.99	30.50	30.56	-1.196%	473,624	+18.554%
2019-05-16	30.81	31.08	30.73	30.93	+0.684%	497,569	+17.135%
2019-05-15	30.48	30.82	30.10	30.72	+0.033%	775,338	+17.936%
2019-05-14	30.89	31.04	30.64	30.71	-0.518%	698,623	+17.975%
2019-05-13	31.60	31.70	30.76	30.87	-3.229%	732,887	+17.363%
2019-05-10	31.91	32.16	31.55	31.90	-0.188%	556,982	+13.574%
2019-05-09	31.65	32.10	31.32	31.96	+0.535%	637,304	+13.360%
2019-05-08	31.54	31.98	31.54	31.79	+0.474%	788,941	+13.967%
2019-05-07	31.36	32.19	31.01	31.64	-0.722%	1,154,279	+14.507%
2019-05-06	31.06	31.93	30.89	31.87	+1.110%	874,785	+13.681%
2019-05-03	31.25	31.53	31.19	31.52	+0.929%	431,115	+14.943%
2019-05-02	31.40	31.65	30.93	31.23	-0.383%	633,665	+16.010%
2019-05-01	30.87	31.58	30.64	31.35	+2.018%	755,300	+15.566%
2019-04-30	31.00	31.20	30.66	30.73	-0.324%	1,090,555	+17.898%
2019-04-29	31.07	31.46	30.78	30.83	-0.836%	1,111,816	+17.515%
2019-04-26	30.70	31.73	29.97	31.09	-7.305%	2,445,898	+16.533%
2019-04-25	32.90	33.77	32.56	33.54	+1.667%	1,247,657	+8.020%
2019-04-24	32.69	33.11	32.52	32.99	+0.949%	876,077	+9.821%
2019-04-23	32.57	33.19	32.41	32.68	+0.245%	1,169,014	+10.863%
2019-04-22	32.54	32.86	32.39	32.60	+0.123%	1,908,611	+11.135%
2019-04-18	32.18	32.65	32.02	32.56	+1.118%	478,873	+11.271%
2019-04-17	33.11	33.11	31.98	32.20	-2.483%	1,095,431	+12.516%
2019-04-16	32.70	33.18	32.62	33.02	+1.725%	706,308	+9.721%
2019-04-15	32.69	32.76	32.41	32.46	-0.582%	841,204	+11.614%
2019-04-12	32.48	32.72	32.23	32.65	+1.429%	587,438	+10.965%
2019-04-11	31.80	32.52	31.77	32.19	+1.386%	663,591	+12.550%
2019-04-10	31.24	31.87	31.03	31.75	+1.698%	633,567	+14.110%
2019-04-09	31.20	31.22	30.73	31.22	+0.096%	631,642	+16.047%
2019-04-08	30.95	31.24	30.83	31.19	+0.939%	689,508	+16.159%
2019-04-05	30.50	30.90	30.34	30.90	+1.345%	563,159	+17.249%
2019-04-04	30.13	30.49	30.07	30.49	+1.397%	496,997	+18.826%
2019-04-03	29.94	30.25	29.76	30.07	+1.212%	587,586	+20.486%
2019-04-02	30.08	30.23	29.58	29.71	-1.164%	611,191	+21.945%
2019-04-01	29.52	30.06	29.40	30.06	+2.559%	587,964	+20.526%
2019-03-29	29.61	29.65	29.24	29.31	-0.408%	696,099	+23.610%
2019-03-28	29.11	29.56	28.60	29.43	+0.961%	623,168	+23.106%
2019-03-27	29.12	29.32	28.86	29.15	+0.275%	732,264	+24.288%
2019-03-26	28.67	29.19	28.67	29.07	+2.000%	673,313	+24.630%
2019-03-25	28.48	28.64	27.98	28.50	-0.070%	1,707,532	+27.123%
2019-03-22	29.10	29.10	28.20	28.52	-2.128%	858,069	+27.034%
2019-03-21	29.06	29.59	28.95	29.14	-0.274%	1,120,529	+24.331%
2019-03-20	29.56	29.78	29.17	29.22	-1.284%	1,149,752	+23.990%
2019-03-19	30.50	30.58	29.37	29.60	-2.632%	991,500	+22.399%
2019-03-18	29.85	30.43	29.78	30.40	+2.185%	699,249	+19.178%
2019-03-15	29.36	29.93	29.36	29.75	+1.294%	1,883,320	+21.782%
2019-03-14	29.70	29.82	29.30	29.37	-1.111%	711,528	+23.357%
2019-03-13	29.76	29.90	29.42	29.70	+0.101%	1,120,559	+21.987%
2019-03-12	29.85	29.91	29.52	29.67	-0.570%	550,888	+22.110%
2019-03-11	29.46	29.85	29.27	29.84	+1.913%	562,826	+21.414%
2019-03-08	29.10	29.32	28.73	29.28	+0.446%	499,431	+23.736%
2019-03-07	29.79	29.83	29.02	29.15	-2.280%	659,605	+24.288%
2019-03-06	29.81	30.34	29.71	29.83	-0.201%	1,033,794	+21.455%
2019-03-05	29.57	30.09	29.57	29.89	+1.014%	819,344	+21.211%
2019-03-04	29.53	30.02	29.43	29.59	+0.135%	734,113	+22.440%
2019-03-01	29.95	30.35	29.51	29.55	-0.672%	1,090,317	+22.606%
2019-02-28	29.40	29.93	29.33	29.75	+1.536%	890,350	+21.782%
2019-02-27	28.89	29.37	28.64	29.30	+1.454%	695,065	+23.652%
2019-02-26	28.93	29.11	28.70	28.88	-0.276%	750,126	+25.450%
2019-02-25	29.00	29.40	28.89	28.96	+0.104%	818,535	+25.104%
2019-02-22	28.89	28.97	28.52	28.93	+0.243%	450,400	+25.233%
2019-02-21	28.59	28.96	28.50	28.86	+0.593%	935,102	+25.537%
2019-02-20	28.31	28.72	28.23	28.69	+0.950%	870,876	+26.281%
2019-02-19	28.20	28.55	27.43	28.42	+0.176%	579,329	+27.481%
2019-02-15	28.00	28.56	27.88	28.37	+1.904%	972,953	+27.705%
2019-02-14	27.70	27.97	27.53	27.84	+0.036%	902,035	+30.136%
2019-02-13	27.86	28.09	27.70	27.83	+0.216%	920,676	+30.183%
2019-02-12	27.89	28.00	27.66	27.77	+0.072%	1,093,823	+30.465%
2019-02-11	27.40	27.78	27.27	27.75	+1.463%	675,383	+30.559%
2019-02-08	27.41	27.44	26.98	27.35	-0.037%	1,011,873	+32.468%
2019-02-07	27.05	27.37	26.73	27.36	+0.146%	798,190	+32.420%
2019-02-06	26.67	27.41	26.67	27.32	+2.246%	1,207,771	+32.613%
2019-02-05	26.33	26.76	26.30	26.72	+1.752%	693,335	+35.591%
2019-02-04	26.02	26.38	25.96	26.26	+1.000%	339,615	+37.966%
2019-02-01	26.18	26.28	25.81	26.00	-0.498%	920,901	+39.346%
2019-01-31	25.82	26.22	25.68	26.13	+0.888%	977,990	+38.653%
2019-01-30	26.75	26.92	25.80	25.90	-3.033%	798,641	+39.884%
2019-01-29	26.46	27.03	26.10	26.71	+1.213%	1,694,066	+35.642%
2019-01-28	25.64	26.46	25.64	26.39	+3.571%	1,222,980	+37.287%
2019-01-25	25.12	25.81	24.65	25.48	+1.554%	1,613,977	+42.190%
2019-01-24	25.88	25.93	25.02	25.09	-3.127%	1,311,031	+44.400%
2019-01-23	26.43	26.50	25.80	25.90	-1.820%	1,011,068	+39.884%
2019-01-22	26.20	26.51	26.09	26.38	-0.189%	669,451	+37.339%
2019-01-18	26.13	26.73	26.08	26.43	+1.693%	883,713	+37.079%
2019-01-17	25.79	26.32	25.65	25.99	+0.542%	808,102	+39.400%
2019-01-16	25.51	25.95	25.48	25.85	+2.214%	695,816	+40.155%
2019-01-15	25.13	25.29	24.59	25.29	+0.397%	824,700	+43.258%
2019-01-14	25.23	25.46	25.13	25.19	-0.435%	652,598	+43.827%
2019-01-11	25.67	25.67	24.68	25.30	-2.354%	702,538	+43.202%
2019-01-10	26.05	26.11	25.75	25.91	-0.461%	604,787	+39.830%
2019-01-09	26.13	26.32	25.90	26.03	+0.347%	501,634	+39.186%
2019-01-08	26.28	26.41	25.80	25.94	-0.346%	570,794	+39.668%
2019-01-07	25.99	26.34	25.67	26.03	+0.347%	812,941	+39.186%
2019-01-04	26.08	26.48	25.77	25.94	+0.738%	1,004,448	+39.668%
2019-01-03	26.11	26.18	25.42	25.75	-1.830%	934,485	+40.699%
2019-01-02	26.22	26.50	25.94	26.23	-1.205%	1,023,600	+38.124%
2018-12-31	26.51	26.78	26.07	26.55	+0.492%	630,614	+36.460%
2018-12-28	26.33	26.65	26.07	26.42	+0.648%	955,729	+37.131%
2018-12-27	25.74	26.25	25.62	26.25	-0.756%	938,301	+38.019%
2018-12-26	25.38	26.47	25.12	26.45	+4.545%	1,122,204	+36.975%
2018-12-24	25.09	25.80	24.82	25.30	+0.717%	504,781	+43.202%
2018-12-21	24.76	25.57	24.65	25.12	+1.290%	2,857,741	+44.228%
2018-12-20	24.61	25.21	24.50	24.80	+0.813%	996,774	+46.089%
2018-12-19	25.17	25.17	24.28	24.60	-1.442%	976,579	+47.276%
2018-12-18	25.05	25.57	24.93	24.96	+0.483%	892,799	+45.152%
2018-12-17	24.87	25.51	24.62	24.84	+0.771%	898,204	+45.853%
2018-12-14	24.51	24.81	24.45	24.65	-0.081%	749,584	+46.978%
2018-12-13	25.08	25.25	24.66	24.67	-1.399%	885,958	+46.859%
2018-12-12	24.71	25.30	24.55	25.02	+2.794%	900,680	+44.804%
2018-12-11	24.52	24.60	24.04	24.34	+0.288%	950,053	+48.850%
2018-12-10	24.80	24.90	24.06	24.27	-2.491%	814,377	+49.279%
2018-12-07	25.15	25.42	24.81	24.89	-1.269%	639,767	+45.560%
2018-12-06	25.06	25.32	24.45	25.21	-0.826%	945,588	+43.713%
2018-12-04	26.68	26.90	25.33	25.42	-5.043%	1,205,333	+42.526%
2018-12-03	26.76	27.00	26.59	26.77	+1.095%	961,681	+35.338%
2018-11-30	26.50	26.73	26.07	26.48	-0.301%	1,025,205	+36.820%
2018-11-29	26.47	26.77	26.21	26.56	-0.450%	640,572	+36.408%
2018-11-28	26.67	26.92	26.13	26.68	0.000%	609,562	+35.795%
2018-11-27	27.04	27.15	26.53	26.68	-1.659%	1,018,952	+35.795%
2018-11-26	26.54	27.18	26.48	27.13	+3.274%	677,819	+33.542%
2018-11-23	26.19	26.65	26.11	26.27	-0.266%	392,793	+37.914%
2018-11-21	25.93	26.82	25.77	26.34	+1.660%	1,125,442	+37.547%
2018-11-20	25.55	25.99	25.34	25.91	+1.053%	1,098,497	+39.830%
2018-11-19	25.57	25.81	25.35	25.64	-0.039%	725,772	+41.303%
2018-11-16	25.19	25.79	24.84	25.65	+1.144%	634,337	+41.248%
2018-11-15	25.00	25.38	24.68	25.36	+0.755%	864,511	+42.863%
2018-11-14	25.47	25.66	24.84	25.17	-0.592%	835,594	+43.941%
2018-11-13	25.23	25.63	25.12	25.32	+0.636%	892,190	+43.088%
2018-11-12	25.24	25.60	25.06	25.16	-0.119%	854,713	+43.998%
2018-11-09	24.82	25.23	24.64	25.19	+1.124%	799,636	+43.827%
2018-11-08	24.86	25.41	24.74	24.91	-0.400%	794,588	+45.444%
2018-11-07	24.80	25.01	24.18	25.01	+0.200%	875,203	+44.862%
2018-11-06	24.68	24.98	24.35	24.96	+0.889%	745,566	+45.152%
2018-11-05	24.87	25.16	24.48	24.74	-0.523%	770,770	+46.443%
2018-11-02	24.97	25.27	24.70	24.87	+0.566%	1,041,063	+45.678%
2018-11-01	24.89	24.92	24.04	24.73	+0.243%	1,034,549	+46.502%
2018-10-31	25.74	25.75	24.60	24.67	-4.082%	2,016,976	+46.859%
2018-10-30	25.31	26.22	25.31	25.72	+1.821%	1,497,288	+40.863%
2018-10-29	25.00	25.73	24.92	25.26	+1.568%	1,451,373	+43.428%
2018-10-26	23.54	25.07	23.27	24.87	+8.840%	2,162,682	+45.678%
2018-10-25	22.32	23.07	22.14	22.85	+3.067%	1,312,711	+58.556%
2018-10-24	22.71	22.76	22.15	22.17	-2.635%	1,087,599	+63.419%
2018-10-23	22.57	23.03	22.29	22.77	+0.132%	1,168,048	+59.113%
2018-10-22	22.79	23.17	22.57	22.74	-0.219%	1,152,940	+59.323%
2018-10-19	22.55	22.88	22.30	22.79	+1.020%	693,892	+58.973%
2018-10-18	23.00	23.07	22.30	22.56	-1.956%	457,029	+60.594%
2018-10-17	22.58	23.13	22.54	23.01	+1.321%	431,852	+57.453%
2018-10-16	22.79	22.79	22.20	22.71	+0.354%	838,458	+59.533%
2018-10-15	22.44	22.79	22.21	22.63	+0.802%	961,363	+60.097%
2018-10-12	23.15	23.15	22.25	22.45	-1.621%	1,341,254	+61.381%
2018-10-11	23.53	23.93	22.81	22.82	-3.794%	957,731	+58.764%
2018-10-10	24.52	24.67	23.69	23.72	-2.627%	1,050,107	+52.740%
2018-10-09	24.73	24.80	24.00	24.36	-2.286%	1,111,131	+48.727%
2018-10-08	24.93	25.32	24.62	24.93	+0.080%	751,170	+45.327%
2018-10-05	24.84	25.07	24.68	24.91	+0.646%	867,108	+45.444%
2018-10-04	24.54	24.98	24.52	24.75	+0.610%	963,587	+46.384%
2018-10-03	24.47	24.89	24.41	24.60	+1.235%	1,059,054	+47.276%
2018-10-02	24.33	24.46	24.00	24.30	+0.496%	785,323	+49.095%
2018-10-01	24.20	24.29	23.77	24.18	+0.249%	735,049	+49.835%
2018-09-28	24.17	24.41	24.09	24.12	-0.985%	481,896	+50.207%
2018-09-27	24.36	24.47	24.08	24.36	+0.329%	488,260	+48.727%
2018-09-26	24.59	24.72	24.28	24.28	-1.261%	629,540	+49.217%
2018-09-25	24.88	24.92	24.58	24.59	-1.086%	755,192	+47.336%
2018-09-24	25.15	25.27	24.72	24.86	-1.232%	515,605	+45.736%
2018-09-21	25.18	25.48	25.04	25.17	+0.040%	1,986,576	+43.941%
2018-09-20	25.12	25.45	24.96	25.16	+0.761%	1,165,876	+43.998%
2018-09-19	24.41	25.08	24.39	24.97	+2.630%	857,283	+45.094%
2018-09-18	24.37	24.42	23.86	24.33	+0.206%	720,748	+48.911%
2018-09-17	24.19	24.56	24.04	24.28	+2.707%	1,263,803	+49.217%
2018-09-14	23.12	23.66	22.84	23.64	+2.604%	754,591	+53.257%
2018-09-13	23.65	23.65	22.97	23.04	-2.041%	577,255	+57.248%
2018-09-12	23.59	23.62	23.20	23.52	-0.508%	1,115,946	+54.039%
2018-09-11	23.49	23.77	23.29	23.64	+0.212%	1,310,416	+53.257%
2018-09-10	23.10	23.61	23.06	23.59	+2.699%	662,666	+53.582%
2018-09-07	23.07	23.07	22.65	22.97	-0.735%	818,577	+57.727%
2018-09-06	23.36	23.40	22.98	23.14	-0.814%	897,701	+56.569%
2018-09-05	22.88	23.43	22.78	23.33	+2.056%	959,692	+55.294%
2018-09-04	23.14	23.14	22.48	22.86	-1.295%	945,187	+58.486%
2018-08-31	22.77	23.23	22.63	23.16	+1.401%	863,146	+56.434%
2018-08-30	22.84	23.00	22.70	22.84	-0.044%	645,349	+58.625%
2018-08-29	22.88	22.91	22.36	22.85	0.000%	897,044	+58.556%
2018-08-28	23.15	23.21	22.83	22.85	-1.253%	723,057	+58.556%
2018-08-27	23.30	23.57	23.11	23.14	-0.345%	580,750	+56.569%
2018-08-24	23.26	23.31	23.02	23.22	+0.389%	390,451	+56.029%
2018-08-23	23.45	23.45	23.04	23.13	-1.616%	328,041	+56.636%
2018-08-22	23.49	23.55	23.36	23.51	-0.170%	516,778	+54.105%
2018-08-21	23.35	23.71	23.24	23.55	+0.813%	1,060,697	+53.843%
2018-08-20	23.16	23.41	22.96	23.36	+1.126%	829,458	+55.094%
2018-08-17	22.85	23.80	22.67	23.10	+1.006%	584,014	+56.840%
2018-08-16	22.70	23.19	22.66	22.87	+0.927%	1,097,334	+58.417%
2018-08-15	22.58	22.74	22.06	22.66	-0.176%	938,761	+59.885%
2018-08-14	22.52	22.92	22.52	22.70	+1.339%	1,066,805	+59.604%
2018-08-13	22.40	22.55	22.15	22.40	0.000%	1,122,192	+61.741%

FIILisi GroupstockNYSE

FII Historical Prices

FII
Lisi Group
stockNYSE