czw, 16 sty 2025, 10:55 CET, NY 4:55, Londyn 9:55, Tokio 18:55, WIG20 -0.09%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 S&P500 StocksFavorites - Recent 
Date: Last Session | 2025-01-16 | 2025-01-15 | 2025-01-14 | 2025-01-13 | 2025-01-12
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
Last:
84.8000		Date:
Jan 15
22:00:49
Operations (▲): 2022-11-22 [Div. 0.11%], 2022-08-16 [Div. 0.11%], ...
Change:
+1.3700
(+1.64%)		High/Low:
84.9600
84.2100
52W Change:
+13.7000
(+19.27%)		52W High/Low:
87.4500
70.5900
Open:
84.7550		Prev.:
83.4300
Volume:
837k		Turnover:
41.8m
No. Trades:
2.41k
LDOS.US
LEIDOS HOLDINGS
Last:
155.2500		Date:
Jan 15
22:00:49
Operations (▲): 2022-12-14 [Div. 0.34%], 2022-09-14 [Div. 0.39%], ...
Change:
+2.4900
(+1.63%)		High/Low:
155.4100
152.7500
52W Change:
+46.5100
(+42.77%)		52W High/Low:
202.8999
107.7300
Open:
154.1600		Prev.:
152.7600
Volume:
990k		Turnover:
101m
No. Trades:
3.02k
LEN.US
LENNAR
Last:
138.5700		Date:
Jan 15
22:00:49
Operations (▲): 2022-10-12 [Div. 0.48%], 2022-07-06 [Div. 0.48%], ...
Change:
+3.3900
(+2.51%)		High/Low:
143.4800
137.2900
52W Change:
-11.9300
(-7.93%)		52W High/Low:
193.8000
128.4100
Open:
141.6500		Prev.:
135.1800
Volume:
4.87m		Turnover:
425m
No. Trades:
14.6k
LH.US
LABCORP HOLDINGS
Last:
237.3000		Date:
Jan 15
22:00:49
Operations (▲): 2023-07-03 [Split 291:250], 2023-05-17 [Div. 0.33%], ...
Change:
+2.8000
(+1.19%)		High/Low:
237.9500
233.5900
52W Change:
+15.5300
(+7.00%)		52W High/Low:
247.9900
191.9700
Open:
236.3550		Prev.:
234.5000
Volume:
733k		Turnover:
104m
No. Trades:
1.96k
LHX.US
L3HARRIS TECHNOLOGIES
Last:
214.1400		Date:
Jan 15
22:00:49
Operations (▲): 2022-11-17 [Div. 0.51%], 2022-09-01 [Div. 0.49%], ...
Change:
-0.7500
(-0.35%)		High/Low:
216.1400
213.1050
52W Change:
+9.0500
(+4.41%)		52W High/Low:
265.7400
200.1800
Open:
216.0400		Prev.:
214.8900
Volume:
981k		Turnover:
134m
No. Trades:
3.36k
LII.US
LENNOX INT
Last:
630.760		Date:
Jan 15
22:00:49
Operations (▲): 2022-08-30 [Div. 0.44%], 2022-06-29 [Div. 0.52%]
Change:
+3.050
(+0.49%)		High/Low:
646.350
630.160
52W Change:
+196.870
(+45.37%)		52W High/Low:
682.500
412.090
Open:
646.350		Prev.:
627.710
Volume:
390k		Turnover:
124m
No. Trades:
864
LIN.US
LINDE
Last:
427.9800		Date:
Jan 15
22:00:11
Operations (▲): 2022-12-01 [Div. 0.35%], 2022-09-01 [Div. 0.41%], ...
Change:
+0.6900
(+0.16%)		High/Low:
433.9220
426.4100
52W Change:
+21.3300
(+5.25%)		52W High/Low:
487.4900
396.0700
Open:
433.2200		Prev.:
427.2900
Volume:
2.2m		Turnover:
545m
No. Trades:
5.27k
LKQ.US
LKQ
Last:
37.8200		Date:
Jan 15
22:00:11
Operations (▲): 2022-11-16 [Div. 0.50%], 2022-08-10 [Div. 0.46%], ...
Change:
+0.5300
(+1.42%)		High/Low:
38.0000
37.5300
52W Change:
-9.6000
(-20.24%)		52W High/Low:
53.6800
35.5600
Open:
37.9000		Prev.:
37.2900
Volume:
1.83m		Turnover:
50.1m
No. Trades:
5.5k
LLY.US
ELI LILLY
Last:
746.7400		Date:
Jan 15
22:00:49
Operations (▲): 2022-11-14 [Div. 0.28%], 2022-08-12 [Div. 0.33%], ...
Change:
+1.8300
(+0.25%)		High/Low:
754.6000
735.2650
52W Change:
+112.1700
(+17.68%)		52W High/Low:
972.5300
612.7000
Open:
749.0000		Prev.:
744.9100
Volume:
5.74m		Turnover:
2.11g
No. Trades:
13.2k
LMT.US
LOCKHEED MARTIN
Last:
483.9700		Date:
Jan 15
22:00:49
Operations (▲): 2022-11-30 [Div. 0.62%], 2022-08-31 [Div. 0.66%], ...
Change:
-0.4900
(-0.10%)		High/Low:
487.7600
480.3700
52W Change:
+26.1300
(+5.71%)		52W High/Low:
618.9500
413.9200
Open:
487.7600		Prev.:
484.4600
Volume:
882k		Turnover:
214m
No. Trades:
2.27k
LNT.US
ALLIANT ENERGY
Last:
58.470		Date:
Jan 15
22:00:13
Operations (▲): 2022-10-28 [Div. 0.84%], 2022-07-28 [Div. 0.73%], ...
Change:
+0.680
(+1.18%)		High/Low:
58.870
58.140
52W Change:
+8.190
(+16.29%)		52W High/Low:
64.190
46.800
Open:
58.300		Prev.:
57.790
Volume:
1.42m		Turnover:
51.1m
No. Trades:
4.3k
LOW.US
LOWE'S COMPANIES
Last:
256.7200		Date:
Jan 15
22:00:49
Operations (▲): 2022-10-18 [Div. 0.54%], 2022-07-19 [Div. 0.57%], ...
Change:
+5.5300
(+2.20%)		High/Low:
259.7500
256.0500
52W Change:
+36.2900
(+16.46%)		52W High/Low:
287.0100
209.5548
Open:
257.8300		Prev.:
251.1900
Volume:
2.88m		Turnover:
424m
No. Trades:
8.98k
LRCX.US
LAM RESEARCH
Last:
76.150		Date:
Jan 15
22:00:12
Operations (▲): 2024-10-03 [Split 10:1], 2024-09-17 [Div. 0.30%], ...
Change:
+1.090
(+1.45%)		High/Low:
77.270
75.450
52W Change:
+0.571
(+0.76%)		52W High/Low:
112.657
68.870
Open:
75.860		Prev.:
75.060
Volume:
11.1m		Turnover:
539m
No. Trades:
26.8k
LULU.US
LULULEMON ATHLETICA
Last:
376.6600		Date:
Jan 15
22:00:11
Change:
-12.0800
(-3.11%)		High/Low:
393.3500
374.4000
52W Change:
-94.0700
(-19.98%)		52W High/Low:
491.2972
226.0100
Open:
391.5400		Prev.:
388.7400
Volume:
2.2m		Turnover:
478m
No. Trades:
6.8k
LUV.US
SOUTHWEST AIRLINES
Last:
32.8000		Date:
Jan 15
22:00:49
Change:
-0.3300
(-1.00%)		High/Low:
33.6700
32.6750
52W Change:
+4.0800
(+14.21%)		52W High/Low:
36.1200
23.5800
Open:
33.6350		Prev.:
33.1300
Volume:
5.95m		Turnover:
152m
No. Trades:
20.9k
LVS.US
LAS VEGAS SANDS
Last:
44.200		Date:
Jan 15
22:00:49
Change:
-0.800
(-1.78%)		High/Low:
46.050
44.020
52W Change:
-4.840
(-9.87%)		52W High/Low:
56.605
36.620
Open:
45.350		Prev.:
45.000
Volume:
5.66m		Turnover:
183m
No. Trades:
21.1k
LW.US
LAMB WESTON HOLDINGS
Last:
59.0200		Date:
Jan 15
22:00:24
Operations (▲): 2022-11-03 [Div. 0.28%], 2022-08-04 [Div. 0.30%], ...
Change:
-0.8000
(-1.34%)		High/Low:
61.9600
59.0000
52W Change:
-49.3000
(-45.51%)		52W High/Low:
110.6100
52.9900
Open:
61.6500		Prev.:
59.8200
Volume:
2.25m		Turnover:
102m
No. Trades:
7.76k
LYB.US
LYONDELLBASELL INDUSTRIES
Last:
76.0800		Date:
Jan 15
22:00:24
Operations (▲): 2022-11-25 [Div. 1.35%], 2022-08-26 [Div. 1.31%], ...
Change:
+0.7700
(+1.02%)		High/Low:
76.4500
75.7100
52W Change:
-17.8900
(-19.04%)		52W High/Low:
107.0200
72.2100
Open:
76.0650		Prev.:
75.3100
Volume:
1.97m		Turnover:
105m
No. Trades:
5.75k
LYV.US
LIVE NATION ENTERTAINMENT
Last:
133.370		Date:
Jan 15
22:00:24
Change:
+2.090
(+1.59%)		High/Low:
135.190
132.880
52W Change:
+42.770
(+47.21%)		52W High/Low:
141.180
86.670
Open:
133.480		Prev.:
131.280
Volume:
1.72m		Turnover:
119m
No. Trades:
4.47k
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