pon, 13 sty 2025, 8:39 CET, NY 2:39, Londyn 7:39, Tokio 16:39, ^SPX -1.54%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-13 | 2025-01-12 | 2025-01-11 | 2025-01-10 | 2025-01-09
Tickers: All | A | B | C | D | E | F | G | H | I | J | K | L | M | N | O | P | Q | R | S | T | U | V | W | X | Y | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 2y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 52W Change | Prev. | Open | High | Low | Last | Volume | Turnover | No. Trades | 1Y High | 1Y Low
AQ
ON | OFF
1 - 19 from 19 | First | Previous | Next | Last
L.US
LOEWS
Open:
82.5100		High/Low:
82.8773
80.7900		Last:
81.1300		Change:
-2.4000
(-2.87%)
Date:
Jan 10
22:00:18		52W High/Low:
87.4500
70.3600		Prev.:
83.5300		52W Change:
+10.1600
(+14.32%)
Volume:
861k		Turnover:
44.3m		No. Trades:
2.49k
LDOS.US
LEIDOS HOLDINGS
Open:
145.7500		High/Low:
151.0280
145.7500		Last:
149.4400		Change:
+3.6900
(+2.53%)
Date:
Jan 10
22:00:18		52W High/Low:
202.8999
107.7300		Prev.:
145.7500		52W Change:
+39.7300
(+36.21%)
Volume:
1.54m		Turnover:
129m		No. Trades:
4.53k
LEN.US
LENNAR
Open:
132.8700		High/Low:
133.5900
129.3600		Last:
129.5600		Change:
-3.9800
(-2.98%)
Date:
Jan 10
22:00:18		52W High/Low:
193.8000
129.3600 R		Prev.:
133.5400		52W Change:
-23.7900
(-15.51%)
Volume:
4.58m		Turnover:
319m		No. Trades:
10.2k
LH.US
LABCORP HOLDINGS
Open:
231.2550		High/Low:
232.9100
228.8000		Last:
232.0000		Change:
-2.3100
(-0.99%)
Date:
Jan 10
22:00:18		52W High/Low:
247.9900
191.9700		Prev.:
234.3100		52W Change:
+6.6300
(+2.94%)
Volume:
627k		Turnover:
87.2m		No. Trades:
1.41k
LHX.US
L3HARRIS TECHNOLOGIES
Open:
207.4000		High/Low:
208.8000
205.2000		Last:
208.2800		Change:
+1.1300
(+0.55%)
Date:
Jan 10
22:00:18		52W High/Low:
265.7400
200.1800		Prev.:
207.1500		52W Change:
+4.8100
(+2.36%)
Volume:
1.75m		Turnover:
231m		No. Trades:
6.37k
LII.US
LENNOX INT
Open:
618.775		High/Low:
621.210
609.870		Last:
610.060		Change:
-15.510
(-2.48%)
Date:
Jan 10
22:00:18		52W High/Low:
682.500
412.090		Prev.:
625.570		52W Change:
+165.990
(+37.38%)
Volume:
320k		Turnover:
106m		No. Trades:
983
LIN.US
LINDE
Open:
415.6050		High/Low:
417.8900
411.7200		Last:
414.1500		Change:
-5.8600
(-1.40%)
Date:
Jan 10
22:00:15		52W High/Low:
487.4900
396.0700		Prev.:
420.0100		52W Change:
+8.2700
(+2.04%)
Volume:
2.64m		Turnover:
693m		No. Trades:
6.84k
LKQ.US
LKQ
Open:
36.0100		High/Low:
36.4000
35.9000		Last:
36.2700		Change:
-0.0700
(-0.19%)
Date:
Jan 10
22:00:15		52W High/Low:
53.6800
35.5600		Prev.:
36.3400		52W Change:
-10.7500
(-22.86%)
Volume:
3.04m		Turnover:
82.3m		No. Trades:
7.35k
LLY.US
ELI LILLY
Open:
791.9300		High/Low:
800.0000
784.8600		Last:
799.9000		Change:
+12.6800
(+1.61%)
Date:
Jan 10
22:00:37		52W High/Low:
972.5300
612.7000		Prev.:
787.2200		52W Change:
+169.7100
(+26.93%)
Volume:
3.97m		Turnover:
1.44g		No. Trades:
7.55k
LMT.US
LOCKHEED MARTIN
Open:
468.0000		High/Low:
471.5900
465.7300		Last:
468.0500		Change:
-0.8000
(-0.17%)
Date:
Jan 10
22:00:18		52W High/Low:
618.9500
413.9200		Prev.:
468.8500		52W Change:
+12.6500
(+2.78%)
Volume:
1.13m		Turnover:
276m		No. Trades:
3.04k
LNT.US
ALLIANT ENERGY
Open:
57.830		High/Low:
57.930
56.640		Last:
56.660		Change:
-1.540
(-2.65%)
Date:
Jan 10
22:00:14		52W High/Low:
64.190
46.800		Prev.:
58.200		52W Change:
+4.750
(+9.15%)
Volume:
1.38m		Turnover:
47.1m		No. Trades:
3.58k
LOW.US
LOWE'S COMPANIES
Open:
247.0000		High/Low:
250.0000
244.5000		Last:
247.9000		Change:
+1.0100
(+0.41%)
Date:
Jan 10
22:00:18		52W High/Low:
287.0100
209.5548		Prev.:
246.8900		52W Change:
+27.6900
(+12.57%)
Volume:
2.54m		Turnover:
361m		No. Trades:
8.69k
LRCX.US
LAM RESEARCH
Open:
76.020		High/Low:
76.230
74.320		Last:
74.650		Change:
-2.390
(-3.10%)
Date:
Jan 10
22:00:15		52W High/Low:
112.657
68.870		Prev.:
77.040		52W Change:
+0.208
(+0.28%)
Volume:
12m		Turnover:
624m		No. Trades:
31.8k
LULU.US
LULULEMON ATHLETICA
Open:
391.7600		High/Low:
397.3500
388.6710		Last:
395.4700		Change:
+2.5500
(+0.65%)
Date:
Jan 10
22:00:14		52W High/Low:
491.2972
226.0100		Prev.:
392.9200		52W Change:
-88.6300
(-18.31%)
Volume:
1.32m		Turnover:
281m		No. Trades:
3.98k
LUV.US
SOUTHWEST AIRLINES
Open:
33.0000		High/Low:
33.5800
32.6900		Last:
33.1200		Change:
+0.2400
(+0.73%)
Date:
Jan 10
22:00:18		52W High/Low:
36.1200
23.5800		Prev.:
32.8800		52W Change:
+3.4100
(+11.48%)
Volume:
9.65m		Turnover:
235m		No. Trades:
33.1k
LVS.US
LAS VEGAS SANDS
Open:
48.6200		High/Low:
48.8200
47.0200		Last:
47.2100		Change:
-1.9400
(-3.95%)
Date:
Jan 10
22:00:18		52W High/Low:
56.6050
36.6200		Prev.:
49.1500		52W Change:
-2.0800
(-4.22%)
Volume:
4.82m		Turnover:
158m		No. Trades:
18.6k
LW.US
LAMB WESTON HOLDINGS
Open:
60.2000		High/Low:
61.1800
59.5200		Last:
60.7300		Change:
-0.1600
(-0.26%)
Date:
Jan 10
22:00:18		52W High/Low:
110.6100
52.9900		Prev.:
60.8900		52W Change:
-46.4500
(-43.34%)
Volume:
3.06m		Turnover:
128m		No. Trades:
11k
LYB.US
LYONDELLBASELL INDUSTRIES
Open:
72.8000		High/Low:
73.0893
72.2200		Last:
72.4800		Change:
-0.5500
(-0.75%)
Date:
Jan 10
22:00:18		52W High/Low:
107.0200
72.2100		Prev.:
73.0300		52W Change:
-21.8500
(-23.16%)
Volume:
3.96m		Turnover:
161m		No. Trades:
10.5k
LYV.US
LIVE NATION ENTERTAINMENT
Open:
129.350		High/Low:
130.110
128.280		Last:
128.510		Change:
-1.800
(-1.38%)
Date:
Jan 10
22:00:18		52W High/Low:
141.180
86.670		Prev.:
130.310		52W Change:
+39.010
(+43.59%)
Volume:
2.08m		Turnover:
188m		No. Trades:
5.36k
1 - 19 from 19 | First | Previous | Next | Last
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote

Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.

Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes.

© 2000-2025 Stooq