Dark

FII
Lisi Group
stock NYSE

Inactive

Jan 31, 2020

36.23USD+4.049%(+1.41)1,868,572

Pre-market

0.00USD0.000%(0.00)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2020-01-31	35.8300	36.9100	35.5000	36.2300	+4.049%	1,868,572	0.000%
2020-01-30	34.0100	34.8600	33.9500	34.8200	+1.962%	653,732	+4.049%
2020-01-29	34.2100	34.4900	34.1300	34.1500	-0.175%	305,798	+6.091%
2020-01-28	34.2800	34.3500	34.0500	34.2100	+0.293%	354,077	+5.905%
2020-01-27	33.4900	34.3200	33.3500	34.1100	+0.709%	486,105	+6.215%
2020-01-24	34.4500	34.4500	33.5600	33.8700	-1.569%	439,688	+6.968%
2020-01-23	34.1600	34.4800	34.0000	34.4100	+0.379%	485,478	+5.289%
2020-01-22	34.0200	34.4704	33.9400	34.2800	+1.270%	357,598	+5.688%
2020-01-21	33.7300	34.0000	33.4450	33.8500	-0.324%	430,187	+7.031%
2020-01-17	34.6400	34.7500	33.9300	33.9600	-1.336%	336,015	+6.684%
2020-01-16	34.5700	34.9000	34.2700	34.4200	+0.262%	476,974	+5.259%
2020-01-15	33.9600	34.5250	33.9600	34.3300	+0.409%	599,433	+5.535%
2020-01-14	34.0700	34.3300	33.8500	34.1900	+0.500%	587,885	+5.967%
2020-01-13	33.4800	34.0900	33.3800	34.0200	+2.377%	485,318	+6.496%
2020-01-10	33.5300	33.5300	33.1200	33.2300	-0.865%	570,764	+9.028%
2020-01-09	33.5900	33.6300	33.3700	33.5200	+0.239%	607,311	+8.085%
2020-01-08	33.0000	33.5000	32.9150	33.4400	+1.272%	808,573	+8.343%
2020-01-07	32.4700	33.1900	32.3400	33.0200	+1.475%	535,895	+9.721%
2020-01-06	32.3100	32.6300	32.1910	32.5400	0.000%	651,437	+11.340%
2020-01-03	32.4500	32.6450	32.2400	32.5400	-0.944%	407,360	+11.340%
2020-01-02	32.8600	32.9000	32.5400	32.8500	+0.798%	429,492	+10.289%
2019-12-31	32.7800	32.9400	32.5200	32.5900	-0.761%	334,138	+11.169%
2019-12-30	32.8000	33.0450	32.5510	32.8400	+0.367%	485,098	+10.323%
2019-12-27	32.9500	33.0200	32.5400	32.7200	-0.758%	332,377	+10.727%
2019-12-26	32.9600	33.1400	32.7800	32.9700	+0.243%	204,327	+9.888%
2019-12-24	32.9700	33.0600	32.7200	32.8900	+0.213%	134,777	+10.155%
2019-12-23	33.0000	33.0800	32.7700	32.8200	-0.515%	530,179	+10.390%
2019-12-20	33.6200	33.6200	32.9300	32.9900	-1.434%	1,754,886	+9.821%
2019-12-19	33.3400	33.6400	33.0600	33.4700	+0.996%	461,929	+8.246%
2019-12-18	33.6800	33.7000	33.0300	33.1400	-1.134%	501,304	+9.324%
2019-12-17	33.3800	33.6000	33.2400	33.5200	+0.450%	399,307	+8.085%
2019-12-16	33.6200	34.1500	33.2400	33.3700	-0.239%	457,375	+8.571%
2019-12-13	33.7900	34.1800	33.3500	33.4500	-2.846%	596,553	+8.311%
2019-12-12	33.9400	34.4900	33.8800	34.4300	+1.294%	413,878	+5.228%
2019-12-11	33.9300	34.1000	33.6600	33.9900	+0.443%	243,409	+6.590%
2019-12-10	33.7100	33.8800	33.5500	33.8400	+0.207%	568,616	+7.063%
2019-12-09	33.7000	33.9200	33.6900	33.7700	-0.059%	448,763	+7.285%
2019-12-06	33.9500	34.1300	33.7300	33.7900	+0.655%	426,671	+7.221%
2019-12-05	33.5700	33.6850	33.2900	33.5700	+1.054%	419,043	+7.924%
2019-12-04	32.8600	33.5000	32.8600	33.2200	+1.497%	431,549	+9.061%
2019-12-03	32.9500	33.0000	32.5000	32.7300	-1.416%	368,223	+10.694%
2019-12-02	33.6500	33.7100	33.1100	33.2000	-0.955%	466,790	+9.127%
2019-11-29	33.7200	34.0000	33.4900	33.5200	-0.799%	161,298	+8.085%
2019-11-27	33.6300	33.9700	33.4900	33.7900	+1.016%	370,313	+7.221%
2019-11-26	33.5600	33.8000	33.2450	33.4500	-0.860%	490,505	+8.311%
2019-11-25	32.9400	33.7700	32.9400	33.7400	+2.242%	398,592	+7.380%
2019-11-22	33.0600	33.1600	32.7800	33.0000	-0.091%	321,270	+9.788%
2019-11-21	33.5400	33.5500	32.9800	33.0300	-1.256%	407,104	+9.688%
2019-11-20	33.4300	33.6900	33.2600	33.4500	-0.565%	428,670	+8.311%
2019-11-19	33.5800	33.8700	33.4900	33.6400	+0.628%	228,715	+7.699%
2019-11-18	33.2300	33.5300	33.1300	33.4300	+0.421%	436,204	+8.376%
2019-11-15	33.8000	33.8000	33.2500	33.2900	-1.040%	370,891	+8.831%
2019-11-14	33.5400	33.7800	33.4350	33.6400	-0.208%	308,803	+7.699%
2019-11-13	33.3500	33.9900	33.2100	33.7100	+0.327%	388,404	+7.476%
2019-11-12	33.6900	33.8250	33.4300	33.6000	-0.149%	437,569	+7.827%
2019-11-11	33.7200	34.0200	33.4750	33.6500	-0.854%	482,641	+7.667%
2019-11-08	33.7200	34.0600	33.4600	33.9400	+0.682%	465,601	+6.747%
2019-11-07	33.7000	33.9500	33.5650	33.7100	-0.089%	375,828	+7.476%
2019-11-06	34.0900	34.0900	33.6200	33.7400	-0.881%	418,839	+7.380%
2019-11-05	33.6900	34.0400	33.6000	34.0400	+1.551%	855,348	+6.434%
2019-11-04	32.8100	33.5700	32.7100	33.5200	+3.043%	761,135	+8.085%
2019-11-01	32.1900	32.6200	32.0050	32.5300	+1.847%	447,561	+11.374%
2019-10-31	31.6000	31.9900	31.4162	31.9400	+0.630%	544,306	+13.431%
2019-10-30	31.3200	31.8200	31.2200	31.7400	+1.341%	452,195	+14.146%
2019-10-29	31.0000	31.5150	30.7400	31.3200	+1.228%	530,802	+15.677%
2019-10-28	30.6800	31.1700	30.4800	30.9400	+1.476%	1,060,449	+17.098%
2019-10-25	32.4000	32.4000	30.1100	30.4900	-2.619%	1,306,683	+18.826%
2019-10-24	31.7800	32.1300	31.2300	31.3100	-1.541%	552,416	+15.714%
2019-10-23	31.6200	31.8900	31.4600	31.8000	+0.537%	288,280	+13.931%
2019-10-22	32.1600	32.2400	31.6100	31.6300	-1.310%	305,794	+14.543%
2019-10-21	31.7300	32.2300	31.7300	32.0500	+2.135%	386,751	+13.042%
2019-10-18	31.0100	31.7600	31.0100	31.3800	+0.803%	448,902	+15.456%
2019-10-17	31.2100	31.4600	30.9500	31.1300	+0.549%	358,005	+16.383%
2019-10-16	30.8100	31.3000	30.6400	30.9600	+0.162%	842,911	+17.022%
2019-10-15	31.2300	31.3425	30.4400	30.9100	-1.404%	1,115,307	+17.211%
2019-10-14	31.5800	31.6354	31.3100	31.3500	-1.353%	468,255	+15.566%
2019-10-11	32.0600	32.4600	31.7600	31.7800	+0.633%	741,517	+14.003%
2019-10-10	31.4000	31.6900	31.3100	31.5800	+0.573%	561,107	+14.725%
2019-10-09	31.2200	31.5300	31.0200	31.4000	+1.750%	542,890	+15.382%
2019-10-08	30.5200	31.1000	30.3100	30.8600	+0.488%	839,347	+17.401%
2019-10-07	30.8000	31.0400	30.5600	30.7100	-0.227%	750,909	+17.975%
2019-10-04	30.7400	30.9600	30.1700	30.7800	-0.065%	604,960	+17.706%
2019-10-03	30.6100	30.8800	30.3100	30.8000	+0.065%	301,276	+17.630%
2019-10-02	31.3600	31.6600	30.5100	30.7800	-2.810%	371,086	+17.706%
2019-10-01	32.5100	32.5800	31.5200	31.6700	-2.283%	436,561	+14.398%
2019-09-30	32.4500	32.7300	32.0150	32.4100	-0.154%	481,361	+11.786%
2019-09-27	32.5400	32.7250	32.3100	32.4600	+0.371%	474,200	+11.614%
2019-09-26	32.4800	32.6400	32.2101	32.3400	-0.124%	323,851	+12.028%
2019-09-25	32.2900	32.6200	31.9600	32.3800	+0.217%	384,824	+11.890%
2019-09-24	32.6300	32.8400	32.1500	32.3100	-0.676%	518,641	+12.132%
2019-09-23	31.7700	32.6850	31.7300	32.5300	+1.879%	440,142	+11.374%
2019-09-20	32.6100	32.6900	31.8900	31.9300	-1.965%	1,351,345	+13.467%
2019-09-19	32.2500	32.9700	32.2400	32.5700	+0.930%	361,355	+11.237%
2019-09-18	32.3700	32.3900	31.9400	32.2700	-0.432%	378,682	+12.271%
2019-09-17	32.7400	32.8500	31.8200	32.4100	-1.339%	617,781	+11.786%
2019-09-16	32.4000	33.0700	32.1800	32.8500	-0.515%	494,396	+10.289%
2019-09-13	34.0000	34.1100	33.0000	33.0200	-1.462%	637,017	+9.721%
2019-09-12	33.2900	33.6500	33.0500	33.5100	+0.721%	613,216	+8.117%
2019-09-11	32.4100	33.3100	32.0700	33.2700	+3.195%	697,081	+8.897%
2019-09-10	32.0900	32.4500	31.9100	32.2400	+1.003%	917,358	+12.376%
2019-09-09	32.1500	32.3700	31.7800	31.9200	-0.125%	767,204	+13.503%
2019-09-06	32.6600	32.6600	31.8800	31.9600	-2.531%	565,121	+13.360%
2019-09-05	32.6000	33.3200	32.6000	32.7900	+1.801%	495,189	+10.491%
2019-09-04	32.0500	32.2600	31.8600	32.2100	+1.513%	333,112	+12.481%
2019-09-03	31.8000	32.0100	31.4300	31.7300	-0.968%	333,784	+14.182%
2019-08-30	31.9700	32.3300	31.8000	32.0400	+0.660%	289,899	+13.077%
2019-08-29	31.7300	31.9600	31.5400	31.8300	+1.208%	397,763	+13.823%
2019-08-28	31.1900	31.6000	31.1000	31.4500	+0.447%	402,004	+15.199%
2019-08-27	31.9500	32.0900	31.1800	31.3100	-1.448%	482,248	+15.714%
2019-08-26	32.1700	32.1900	31.5700	31.7700	-0.251%	328,562	+14.038%
2019-08-23	32.3400	32.4800	31.7500	31.8500	-1.667%	438,276	+13.752%
2019-08-22	32.1500	32.7400	32.0650	32.3900	+0.841%	409,034	+11.856%
2019-08-21	32.5600	32.6700	32.0700	32.1200	-0.465%	355,484	+12.796%
2019-08-20	32.1400	32.3600	31.8300	32.2700	+0.124%	353,652	+12.271%
2019-08-19	32.4100	32.4900	32.0950	32.2300	+0.405%	460,240	+12.411%
2019-08-16	32.3600	32.6200	31.9400	32.1000	-0.249%	964,594	+12.866%
2019-08-15	32.3500	32.6400	32.0400	32.1800	+0.249%	494,460	+12.585%
2019-08-14	32.1000	32.4900	32.0250	32.1000	-2.074%	705,494	+12.866%
2019-08-13	32.1500	32.9000	32.0805	32.7800	+1.643%	496,423	+10.525%
2019-08-12	32.1900	32.5300	32.0400	32.2500	-0.708%	442,814	+12.341%
2019-08-09	33.1300	33.1600	32.3100	32.4800	-2.345%	590,361	+11.546%
2019-08-08	33.0000	33.3800	32.8600	33.2600	+1.681%	605,918	+8.930%
2019-08-07	32.7100	33.3100	32.2100	32.7100	-2.358%	773,324	+10.761%
2019-08-06	32.8600	33.5600	32.8600	33.5000	+2.134%	664,542	+8.149%
2019-08-05	33.4900	33.5000	32.5499	32.8000	-3.501%	581,819	+10.457%
2019-08-02	33.7500	34.1300	33.6564	33.9900	+0.236%	487,262	+6.590%
2019-08-01	34.5600	34.7550	33.4200	33.9100	-2.417%	864,057	+6.842%
2019-07-31	34.9900	35.3900	34.7200	34.7500	-0.714%	948,414	+4.259%
2019-07-30	35.0300	35.3300	34.8500	35.0000	-0.709%	791,213	+3.514%
2019-07-29	35.6400	35.9800	35.0600	35.2500	-0.872%	938,241	+2.780%
2019-07-26	34.5700	35.8700	34.5000	35.5600	+3.825%	1,842,852	+1.884%
2019-07-25	33.9300	34.3450	33.7200	34.2500	+1.062%	757,515	+5.781%
2019-07-24	33.1900	33.9000	33.0300	33.8900	+1.650%	600,987	+6.905%
2019-07-23	33.2700	33.4400	33.1400	33.3400	+0.725%	537,131	+8.668%
2019-07-22	33.2500	33.2900	32.6800	33.1000	-0.481%	648,337	+9.456%
2019-07-19	33.4500	33.9350	33.2500	33.2600	-0.746%	727,789	+8.930%
2019-07-18	32.9000	33.6100	32.8400	33.5100	+1.607%	620,689	+8.117%
2019-07-17	33.2400	33.3400	32.8500	32.9800	-1.139%	526,224	+9.854%
2019-07-16	33.4400	33.6350	33.1700	33.3600	-0.150%	647,152	+8.603%
2019-07-15	33.8500	33.9900	33.1800	33.4100	-1.154%	662,313	+8.441%
2019-07-12	33.7500	33.9600	33.5100	33.8000	+0.595%	829,918	+7.189%
2019-07-11	33.1600	33.6100	33.0000	33.6000	+1.818%	641,462	+7.827%
2019-07-10	33.4800	33.5000	32.9800	33.0000	-1.049%	454,772	+9.788%
2019-07-09	32.9900	33.4000	32.6300	33.3500	+0.969%	398,746	+8.636%
2019-07-08	33.0900	33.3300	32.9000	33.0300	-0.751%	406,550	+9.688%
2019-07-05	33.1100	33.3300	32.9700	33.2800	+0.544%	287,035	+8.864%
2019-07-03	32.5800	33.2700	32.5450	33.1000	+1.878%	229,268	+9.456%
2019-07-02	32.7300	32.8000	32.3400	32.4900	-0.581%	402,303	+11.511%
2019-07-01	32.7900	32.9800	32.2500	32.6800	+0.554%	394,271	+10.863%
2019-06-28	32.5500	32.9000	32.4300	32.5000	+0.278%	1,699,177	+11.477%
2019-06-27	31.8100	32.4600	31.8000	32.4100	+2.175%	524,797	+11.786%
2019-06-26	31.7100	31.9900	31.4900	31.7200	+0.253%	911,722	+14.218%
2019-06-25	31.9700	31.9700	31.4939	31.6400	-0.784%	441,327	+14.507%
2019-06-24	32.2200	32.3650	31.8100	31.8900	-0.932%	411,426	+13.609%
2019-06-21	31.8700	32.2400	31.8000	32.1900	+0.312%	1,175,491	+12.550%
2019-06-20	31.9800	32.4200	31.7000	32.0900	+1.039%	508,301	+12.901%
2019-06-19	32.0600	32.2400	31.6300	31.7600	-0.750%	516,195	+14.074%
2019-06-18	31.6200	32.2300	31.5500	32.0000	+2.139%	512,823	+13.219%
2019-06-17	32.3700	32.4000	31.2600	31.3300	-3.332%	595,244	+15.640%
2019-06-14	32.4400	32.6200	32.2500	32.4100	+0.062%	385,760	+11.786%
2019-06-13	32.6700	32.8200	32.2900	32.3900	-0.553%	392,443	+11.856%
2019-06-12	32.3000	32.8400	32.2600	32.5700	+0.711%	580,041	+11.237%
2019-06-11	32.2600	32.5600	31.9300	32.3400	+0.591%	445,733	+12.028%
2019-06-10	32.3500	32.6800	31.8200	32.1500	+1.228%	832,361	+12.691%
2019-06-07	31.9400	32.2350	31.7400	31.7600	-0.532%	670,337	+14.074%
2019-06-06	31.8000	32.0350	31.7000	31.9300	+0.188%	518,168	+13.467%
2019-06-05	31.8200	31.9000	31.2000	31.8700	+0.315%	450,587	+13.681%
2019-06-04	31.4600	31.9100	31.2500	31.7700	+1.990%	452,924	+14.038%
2019-06-03	30.4800	31.2800	30.3200	31.1500	+2.031%	766,569	+16.308%
2019-05-31	30.7800	30.8200	30.3400	30.5300	-1.611%	866,651	+18.670%
2019-05-30	31.5700	31.7800	30.9300	31.0300	-1.710%	531,382	+16.758%
2019-05-29	31.2100	31.6300	31.0800	31.5700	+0.670%	847,821	+14.761%
2019-05-28	30.7600	31.4150	30.6500	31.3600	+1.686%	1,125,756	+15.529%
2019-05-24	30.4500	30.8600	30.3700	30.8400	+1.782%	533,641	+17.477%
2019-05-23	30.3700	30.7400	30.1150	30.3000	-1.013%	656,511	+19.571%
2019-05-22	30.8500	31.0450	30.3300	30.6100	-1.226%	441,940	+18.360%
2019-05-21	30.4100	31.1400	30.4100	30.9900	+2.311%	634,537	+16.909%
2019-05-20	30.3700	30.4300	30.1300	30.2900	-0.884%	532,810	+19.610%
2019-05-17	30.7600	30.9900	30.4968	30.5600	-1.196%	473,624	+18.554%
2019-05-16	30.8100	31.0800	30.7300	30.9300	+0.684%	497,569	+17.135%
2019-05-15	30.4800	30.8200	30.1000	30.7200	+0.033%	775,338	+17.936%
2019-05-14	30.8900	31.0400	30.6450	30.7100	-0.518%	698,623	+17.975%
2019-05-13	31.6000	31.7040	30.7600	30.8700	-3.229%	732,887	+17.363%
2019-05-10	31.9100	32.1600	31.5550	31.9000	-0.188%	556,982	+13.574%
2019-05-09	31.6500	32.1000	31.3200	31.9600	+0.535%	637,304	+13.360%
2019-05-08	31.5400	31.9800	31.5400	31.7900	+0.474%	788,941	+13.967%
2019-05-07	31.3600	32.1900	31.0100	31.6400	-0.722%	1,154,279	+14.507%
2019-05-06	31.0600	31.9300	30.8900	31.8700	+1.110%	874,785	+13.681%
2019-05-03	31.2500	31.5300	31.1900	31.5200	+0.929%	431,115	+14.943%
2019-05-02	31.4000	31.6500	30.9300	31.2300	-0.383%	633,665	+16.010%
2019-05-01	30.8700	31.5800	30.6400	31.3500	+2.018%	755,300	+15.566%
2019-04-30	31.0000	31.2000	30.6600	30.7300	-0.324%	1,090,555	+17.898%
2019-04-29	31.0700	31.4600	30.7800	30.8300	-0.836%	1,111,816	+17.515%
2019-04-26	30.7000	31.7350	29.9700	31.0900	-7.305%	2,445,898	+16.533%
2019-04-25	32.9000	33.7700	32.5600	33.5400	+1.667%	1,247,657	+8.020%
2019-04-24	32.6900	33.1100	32.5200	32.9900	+0.949%	876,077	+9.821%
2019-04-23	32.5700	33.1900	32.4100	32.6800	+0.245%	1,169,014	+10.863%
2019-04-22	32.5400	32.8600	32.3900	32.6000	+0.123%	1,908,611	+11.135%
2019-04-18	32.1800	32.6500	32.0200	32.5600	+1.118%	478,873	+11.271%
2019-04-17	33.1100	33.1100	31.9800	32.2000	-2.483%	1,095,431	+12.516%
2019-04-16	32.7000	33.1800	32.6200	33.0200	+1.725%	706,308	+9.721%
2019-04-15	32.6900	32.7600	32.4100	32.4600	-0.582%	841,204	+11.614%
2019-04-12	32.4800	32.7200	32.2300	32.6500	+1.429%	587,438	+10.965%
2019-04-11	31.8000	32.5200	31.7650	32.1900	+1.386%	663,591	+12.550%
2019-04-10	31.2400	31.8700	31.0300	31.7500	+1.698%	633,567	+14.110%
2019-04-09	31.2000	31.2200	30.7300	31.2200	+0.096%	631,642	+16.047%
2019-04-08	30.9500	31.2400	30.8300	31.1900	+0.939%	689,508	+16.159%
2019-04-05	30.5000	30.9000	30.3400	30.9000	+1.345%	563,159	+17.249%
2019-04-04	30.1300	30.4900	30.0737	30.4900	+1.397%	496,997	+18.826%
2019-04-03	29.9400	30.2500	29.7600	30.0700	+1.212%	587,586	+20.486%
2019-04-02	30.0800	30.2300	29.5800	29.7100	-1.164%	611,191	+21.945%
2019-04-01	29.5200	30.0600	29.4000	30.0600	+2.559%	587,964	+20.526%
2019-03-29	29.6100	29.6500	29.2400	29.3100	-0.408%	696,099	+23.610%
2019-03-28	29.1100	29.5600	28.6000	29.4300	+0.961%	623,168	+23.106%
2019-03-27	29.1200	29.3200	28.8600	29.1500	+0.275%	732,264	+24.288%
2019-03-26	28.6700	29.1900	28.6700	29.0700	+2.000%	673,313	+24.630%
2019-03-25	28.4800	28.6350	27.9800	28.5000	-0.070%	1,707,532	+27.123%
2019-03-22	29.1000	29.1000	28.2000	28.5200	-2.128%	858,069	+27.034%
2019-03-21	29.0600	29.5950	28.9500	29.1400	-0.274%	1,120,529	+24.331%
2019-03-20	29.5600	29.7800	29.1700	29.2200	-1.284%	1,149,752	+23.990%
2019-03-19	30.5000	30.5800	29.3700	29.6000	-2.632%	991,500	+22.399%
2019-03-18	29.8500	30.4250	29.7800	30.4000	+2.185%	699,249	+19.178%
2019-03-15	29.3600	29.9300	29.3600	29.7500	+1.294%	1,883,320	+21.782%
2019-03-14	29.7000	29.8200	29.3000	29.3700	-1.111%	711,528	+23.357%
2019-03-13	29.7600	29.9000	29.4200	29.7000	+0.101%	1,120,559	+21.987%
2019-03-12	29.8500	29.9150	29.5200	29.6700	-0.570%	550,888	+22.110%
2019-03-11	29.4600	29.8500	29.2700	29.8400	+1.913%	562,826	+21.414%
2019-03-08	29.1000	29.3250	28.7300	29.2800	+0.446%	499,431	+23.736%
2019-03-07	29.7900	29.8300	29.0200	29.1500	-2.280%	659,605	+24.288%
2019-03-06	29.8100	30.3400	29.7100	29.8300	-0.201%	1,033,794	+21.455%
2019-03-05	29.5700	30.0850	29.5700	29.8900	+1.014%	819,344	+21.211%
2019-03-04	29.5300	30.0200	29.4300	29.5900	+0.135%	734,113	+22.440%
2019-03-01	29.9500	30.3500	29.5100	29.5500	-0.672%	1,090,317	+22.606%
2019-02-28	29.4000	29.9300	29.3300	29.7500	+1.536%	890,350	+21.782%
2019-02-27	28.8900	29.3700	28.6400	29.3000	+1.454%	695,065	+23.652%
2019-02-26	28.9300	29.1100	28.7000	28.8800	-0.276%	750,126	+25.450%
2019-02-25	29.0000	29.4000	28.8900	28.9600	+0.104%	818,535	+25.104%
2019-02-22	28.8900	28.9700	28.5200	28.9300	+0.243%	450,400	+25.233%
2019-02-21	28.5900	28.9600	28.5000	28.8600	+0.593%	935,102	+25.537%
2019-02-20	28.3100	28.7200	28.2300	28.6900	+0.950%	870,876	+26.281%
2019-02-19	28.2000	28.5500	27.4300	28.4200	+0.176%	579,329	+27.481%
2019-02-15	28.0000	28.5600	27.8800	28.3700	+1.904%	972,953	+27.705%
2019-02-14	27.7000	27.9700	27.5300	27.8400	+0.036%	902,035	+30.136%
2019-02-13	27.8600	28.0900	27.7000	27.8300	+0.216%	920,676	+30.183%
2019-02-12	27.8900	28.0000	27.6650	27.7700	+0.072%	1,093,823	+30.465%
2019-02-11	27.4000	27.7800	27.2748	27.7500	+1.463%	675,383	+30.559%
2019-02-08	27.4100	27.4400	26.9800	27.3500	-0.037%	1,011,873	+32.468%
2019-02-07	27.0500	27.3700	26.7300	27.3600	+0.146%	798,190	+32.420%
2019-02-06	26.6700	27.4100	26.6700	27.3200	+2.246%	1,207,771	+32.613%
2019-02-05	26.3300	26.7600	26.3000	26.7200	+1.752%	693,335	+35.591%
2019-02-04	26.0200	26.3800	25.9600	26.2600	+1.000%	339,615	+37.966%
2019-02-01	26.1800	26.2800	25.8100	26.0000	-0.498%	920,901	+39.346%
2019-01-31	25.8200	26.2200	25.6800	26.1300	+0.888%	977,990	+38.653%
2019-01-30	26.7500	26.9200	25.8000	25.9000	-3.033%	798,641	+39.884%
2019-01-29	26.4600	27.0300	26.1000	26.7100	+1.213%	1,694,066	+35.642%
2019-01-28	25.6400	26.4600	25.6400	26.3900	+3.571%	1,222,980	+37.287%
2019-01-25	25.1200	25.8100	24.6500	25.4800	+1.554%	1,613,977	+42.190%
2019-01-24	25.8800	25.9300	25.0200	25.0900	-3.127%	1,311,031	+44.400%
2019-01-23	26.4300	26.5000	25.8000	25.9000	-1.820%	1,011,068	+39.884%
2019-01-22	26.2000	26.5100	26.0900	26.3800	-0.189%	669,451	+37.339%
2019-01-18	26.1300	26.7250	26.0800	26.4300	+1.693%	883,713	+37.079%
2019-01-17	25.7900	26.3180	25.6500	25.9900	+0.542%	808,102	+39.400%
2019-01-16	25.5100	25.9500	25.4800	25.8500	+2.214%	695,816	+40.155%
2019-01-15	25.1300	25.2900	24.5900	25.2900	+0.397%	824,700	+43.258%
2019-01-14	25.2300	25.4650	25.1300	25.1900	-0.435%	652,598	+43.827%
2019-01-11	25.6700	25.6700	24.6800	25.3000	-2.354%	702,538	+43.202%
2019-01-10	26.0500	26.1100	25.7500	25.9100	-0.461%	604,787	+39.830%
2019-01-09	26.1300	26.3200	25.9000	26.0300	+0.347%	501,634	+39.186%
2019-01-08	26.2800	26.4150	25.8004	25.9400	-0.346%	570,794	+39.668%
2019-01-07	25.9900	26.3400	25.6700	26.0300	+0.347%	812,941	+39.186%
2019-01-04	26.0800	26.4800	25.7700	25.9400	+0.738%	1,004,448	+39.668%
2019-01-03	26.1100	26.1800	25.4200	25.7500	-1.830%	934,485	+40.699%
2019-01-02	26.2200	26.5000	25.9400	26.2300	-1.205%	1,023,600	+38.124%
2018-12-31	26.5100	26.7800	26.0700	26.5500	+0.492%	630,614	+36.460%
2018-12-28	26.3300	26.6500	26.0700	26.4200	+0.648%	955,729	+37.131%
2018-12-27	25.7400	26.2500	25.6200	26.2500	-0.756%	938,301	+38.019%
2018-12-26	25.3800	26.4700	25.1200	26.4500	+4.545%	1,122,204	+36.975%
2018-12-24	25.0900	25.8000	24.8200	25.3000	+0.717%	504,781	+43.202%
2018-12-21	24.7600	25.5700	24.6500	25.1200	+1.290%	2,857,741	+44.228%
2018-12-20	24.6100	25.2100	24.5050	24.8000	+0.813%	996,774	+46.089%
2018-12-19	25.1700	25.1700	24.2800	24.6000	-1.442%	976,579	+47.276%
2018-12-18	25.0500	25.5700	24.9250	24.9600	+0.483%	892,799	+45.152%
2018-12-17	24.8700	25.5100	24.6200	24.8400	+0.771%	898,204	+45.853%
2018-12-14	24.5100	24.8100	24.4500	24.6500	-0.081%	749,584	+46.978%
2018-12-13	25.0800	25.2500	24.6600	24.6700	-1.399%	885,958	+46.859%
2018-12-12	24.7100	25.3000	24.5501	25.0200	+2.794%	900,680	+44.804%
2018-12-11	24.5200	24.6000	24.0400	24.3400	+0.288%	950,053	+48.850%
2018-12-10	24.8000	24.9000	24.0600	24.2700	-2.491%	814,377	+49.279%
2018-12-07	25.1500	25.4200	24.8115	24.8900	-1.269%	639,767	+45.560%
2018-12-06	25.0600	25.3200	24.4500	25.2100	-0.826%	945,588	+43.713%
2018-12-04	26.6800	26.9000	25.3300	25.4200	-5.043%	1,205,333	+42.526%
2018-12-03	26.7600	27.0000	26.5900	26.7700	+1.095%	961,681	+35.338%
2018-11-30	26.5000	26.7300	26.0650	26.4800	-0.301%	1,025,205	+36.820%
2018-11-29	26.4700	26.7700	26.2100	26.5600	-0.450%	640,572	+36.408%
2018-11-28	26.6700	26.9200	26.1300	26.6800	0.000%	609,562	+35.795%
2018-11-27	27.0400	27.1500	26.5300	26.6800	-1.659%	1,018,952	+35.795%
2018-11-26	26.5400	27.1800	26.4800	27.1300	+3.274%	677,819	+33.542%
2018-11-23	26.1900	26.6500	26.1100	26.2700	-0.266%	392,793	+37.914%
2018-11-21	25.9300	26.8200	25.7700	26.3400	+1.660%	1,125,442	+37.547%
2018-11-20	25.5500	25.9900	25.3400	25.9100	+1.053%	1,098,497	+39.830%
2018-11-19	25.5700	25.8100	25.3500	25.6400	-0.039%	725,772	+41.303%
2018-11-16	25.1900	25.7850	24.8400	25.6500	+1.144%	634,337	+41.248%
2018-11-15	25.0000	25.3800	24.6800	25.3600	+0.755%	864,511	+42.863%
2018-11-14	25.4700	25.6600	24.8400	25.1700	-0.592%	835,594	+43.941%
2018-11-13	25.2300	25.6300	25.1200	25.3200	+0.636%	892,190	+43.088%
2018-11-12	25.2400	25.6000	25.0600	25.1600	-0.119%	854,713	+43.998%
2018-11-09	24.8200	25.2300	24.6400	25.1900	+1.124%	799,636	+43.827%
2018-11-08	24.8600	25.4100	24.7400	24.9100	-0.400%	794,588	+45.444%
2018-11-07	24.8000	25.0100	24.1800	25.0100	+0.200%	875,203	+44.862%
2018-11-06	24.6800	24.9800	24.3500	24.9600	+0.889%	745,566	+45.152%
2018-11-05	24.8700	25.1600	24.4800	24.7400	-0.523%	770,770	+46.443%
2018-11-02	24.9700	25.2700	24.7000	24.8700	+0.566%	1,041,063	+45.678%
2018-11-01	24.8900	24.9200	24.0400	24.7300	+0.243%	1,034,549	+46.502%
2018-10-31	25.7400	25.7500	24.6000	24.6700	-4.082%	2,016,976	+46.859%
2018-10-30	25.3100	26.2200	25.3100	25.7200	+1.821%	1,497,288	+40.863%
2018-10-29	25.0000	25.7300	24.9200	25.2600	+1.568%	1,451,373	+43.428%
2018-10-26	23.5400	25.0700	23.2700	24.8700	+8.840%	2,162,682	+45.678%
2018-10-25	22.3200	23.0700	22.1400	22.8500	+3.067%	1,312,711	+58.556%
2018-10-24	22.7100	22.7600	22.1500	22.1700	-2.635%	1,087,599	+63.419%
2018-10-23	22.5700	23.0300	22.2900	22.7700	+0.132%	1,168,048	+59.113%
2018-10-22	22.7900	23.1700	22.5700	22.7400	-0.219%	1,152,940	+59.323%
2018-10-19	22.5500	22.8800	22.3000	22.7900	+1.020%	693,892	+58.973%
2018-10-18	23.0000	23.0700	22.2950	22.5600	-1.956%	457,029	+60.594%
2018-10-17	22.5800	23.1300	22.5400	23.0100	+1.321%	431,852	+57.453%
2018-10-16	22.7900	22.7900	22.2000	22.7100	+0.354%	838,458	+59.533%
2018-10-15	22.4400	22.7900	22.2150	22.6300	+0.802%	961,363	+60.097%
2018-10-12	23.1500	23.1500	22.2500	22.4500	-1.621%	1,341,254	+61.381%
2018-10-11	23.5300	23.9300	22.8100	22.8200	-3.794%	957,731	+58.764%
2018-10-10	24.5200	24.6700	23.6900	23.7200	-2.627%	1,050,107	+52.740%
2018-10-09	24.7300	24.8000	24.0000	24.3600	-2.286%	1,111,131	+48.727%
2018-10-08	24.9300	25.3200	24.6200	24.9300	+0.080%	751,170	+45.327%
2018-10-05	24.8400	25.0700	24.6800	24.9100	+0.646%	867,108	+45.444%
2018-10-04	24.5400	24.9800	24.5200	24.7500	+0.610%	963,587	+46.384%
2018-10-03	24.4700	24.8900	24.4100	24.6000	+1.235%	1,059,054	+47.276%
2018-10-02	24.3300	24.4600	24.0000	24.3000	+0.496%	785,323	+49.095%
2018-10-01	24.2000	24.2900	23.7700	24.1800	+0.249%	735,049	+49.835%
2018-09-28	24.1700	24.4100	24.0900	24.1200	-0.985%	481,896	+50.207%
2018-09-27	24.3600	24.4700	24.0800	24.3600	+0.329%	488,260	+48.727%
2018-09-26	24.5900	24.7200	24.2800	24.2800	-1.261%	629,540	+49.217%
2018-09-25	24.8800	24.9200	24.5800	24.5900	-1.086%	755,192	+47.336%
2018-09-24	25.1500	25.2700	24.7168	24.8600	-1.232%	515,605	+45.736%
2018-09-21	25.1800	25.4800	25.0400	25.1700	+0.040%	1,986,576	+43.941%
2018-09-20	25.1200	25.4500	24.9600	25.1600	+0.761%	1,165,876	+43.998%
2018-09-19	24.4100	25.0800	24.3900	24.9700	+2.630%	857,283	+45.094%
2018-09-18	24.3700	24.4200	23.8650	24.3300	+0.206%	720,748	+48.911%
2018-09-17	24.1900	24.5600	24.0400	24.2800	+2.707%	1,263,803	+49.217%
2018-09-14	23.1200	23.6600	22.8434	23.6400	+2.604%	754,591	+53.257%
2018-09-13	23.6500	23.6500	22.9700	23.0400	-2.041%	577,255	+57.248%
2018-09-12	23.5900	23.6200	23.2000	23.5200	-0.508%	1,115,946	+54.039%
2018-09-11	23.4900	23.7700	23.2900	23.6400	+0.212%	1,310,416	+53.257%
2018-09-10	23.1000	23.6100	23.0608	23.5900	+2.699%	662,666	+53.582%
2018-09-07	23.0700	23.0700	22.6500	22.9700	-0.735%	818,577	+57.727%
2018-09-06	23.3600	23.4000	22.9800	23.1400	-0.814%	897,701	+56.569%
2018-09-05	22.8800	23.4300	22.7800	23.3300	+2.056%	959,692	+55.294%
2018-09-04	23.1400	23.1400	22.4800	22.8600	-1.295%	945,187	+58.486%
2018-08-31	22.7700	23.2300	22.6300	23.1600	+1.401%	863,146	+56.434%
2018-08-30	22.8400	23.0000	22.7000	22.8400	-0.044%	645,349	+58.625%
2018-08-29	22.8800	22.9050	22.3600	22.8500	0.000%	897,044	+58.556%
2018-08-28	23.1500	23.2100	22.8300	22.8500	-1.253%	723,057	+58.556%
2018-08-27	23.3000	23.5700	23.1100	23.1400	-0.345%	580,750	+56.569%
2018-08-24	23.2600	23.3100	23.0200	23.2200	+0.389%	390,451	+56.029%
2018-08-23	23.4500	23.4500	23.0400	23.1300	-1.616%	328,041	+56.636%
2018-08-22	23.4900	23.5500	23.3600	23.5100	-0.170%	516,778	+54.105%
2018-08-21	23.3500	23.7100	23.2400	23.5500	+0.813%	1,060,697	+53.843%
2018-08-20	23.1600	23.4100	22.9600	23.3600	+1.126%	829,458	+55.094%
2018-08-17	22.8500	23.8000	22.6700	23.1000	+1.006%	584,014	+56.840%
2018-08-16	22.7000	23.1900	22.6600	22.8700	+0.927%	1,097,334	+58.417%
2018-08-15	22.5800	22.7400	22.0600	22.6600	-0.176%	938,761	+59.885%
2018-08-14	22.5200	22.9200	22.5200	22.7000	+1.339%	1,066,805	+59.604%
2018-08-13	22.4000	22.5550	22.1500	22.4000	+0.134%	1,122,192	+61.741%

document.getElementById("J6r4tJ").onerror = function(){this.style.display='none';}; .dark-mode .f0ZPWm{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .f0ZPWm{ color: #333333; background-color: white; border: 2px solid #333333; }FIILisi Groupstock NYSE

FII
Lisi Group
stock NYSE