Finance Home - My Yahoo - Yahoo! - Help

Saturday, November 28, 2009, 7:11PM ET - U.S. Markets Closed. Dow  1.48% Nasdaq  1.73%

Steinway Musical Instruments Inc. (LVB)

On Nov 27: 14.11   0.58 (3.95%)

MORE ON LVB

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 27-Nov-09 15.17 15.17 14.10 14.11 16,900 14.11 25-Nov-09 15.10 15.21 14.40 14.69 31,300 14.69 24-Nov-09 15.00 15.24 14.63 15.10 61,300 15.10 23-Nov-09 14.98 15.08 14.57 14.95 34,800 14.95 20-Nov-09 14.17 14.83 13.95 14.83 36,200 14.83 19-Nov-09 15.00 15.00 13.85 14.32 29,700 14.32 18-Nov-09 14.12 14.85 13.45 14.78 44,000 14.78 17-Nov-09 15.16 15.20 14.00 14.13 33,500 14.13 16-Nov-09 14.72 15.73 14.72 15.20 32,900 15.20 13-Nov-09 13.99 14.99 13.99 14.52 29,100 14.52 12-Nov-09 14.63 15.00 13.81 13.85 23,100 13.85 11-Nov-09 14.60 14.90 14.19 14.71 26,100 14.71 10-Nov-09 14.22 14.67 14.22 14.49 34,400 14.49 9-Nov-09 14.02 14.47 13.98 14.25 17,900 14.25 6-Nov-09 13.97 14.25 13.45 13.92 96,000 13.92 5-Nov-09 13.58 13.58 13.13 13.48 59,600 13.48 4-Nov-09 12.45 13.49 12.32 12.68 31,400 12.68 3-Nov-09 11.26 12.44 11.16 12.43 64,100 12.43 2-Nov-09 11.77 11.82 11.15 11.30 26,700 11.30 30-Oct-09 11.94 12.24 11.50 11.72 22,800 11.72 29-Oct-09 11.81 12.45 11.68 12.03 30,300 12.03 28-Oct-09 12.43 12.45 11.71 11.71 14,200 11.71 27-Oct-09 12.64 12.87 12.41 12.41 14,100 12.41 26-Oct-09 13.00 13.11 12.55 12.57 33,700 12.57 23-Oct-09 13.96 13.96 13.00 13.00 44,800 13.00 22-Oct-09 13.28 13.95 13.25 13.84 13,000 13.84 21-Oct-09 13.43 13.97 13.19 13.24 16,900 13.24 20-Oct-09 13.62 13.62 13.25 13.48 12,600 13.48 19-Oct-09 12.93 13.75 12.93 13.54 18,300 13.54 16-Oct-09 12.98 13.17 12.92 12.92 41,100 12.92 15-Oct-09 12.51 13.74 12.51 13.10 70,700 13.10 14-Oct-09 12.70 12.80 12.40 12.59 45,000 12.59 13-Oct-09 12.16 12.66 12.05 12.24 27,700 12.24 12-Oct-09 12.09 12.19 11.89 12.14 18,100 12.14 9-Oct-09 11.90 12.32 11.85 12.00 20,500 12.00 8-Oct-09 11.94 12.04 11.72 11.90 13,000 11.90 7-Oct-09 12.10 12.29 11.61 11.81 29,700 11.81 6-Oct-09 12.01 12.26 12.00 12.12 32,300 12.12 5-Oct-09 11.62 11.98 11.59 11.92 16,000 11.92 2-Oct-09 11.46 12.10 11.45 11.62 17,900 11.62 1-Oct-09 11.86 11.86 11.35 11.60 26,100 11.60 30-Sep-09 12.00 12.08 11.70 11.87 46,900 11.87 29-Sep-09 11.93 12.14 11.81 11.95 32,400 11.95 28-Sep-09 11.80 12.12 11.80 11.93 14,100 11.93 25-Sep-09 11.56 11.83 11.47 11.75 16,700 11.75 24-Sep-09 11.55 11.66 11.39 11.45 13,900 11.45 23-Sep-09 11.40 11.86 11.38 11.54 13,100 11.54 22-Sep-09 11.56 11.59 11.33 11.41 16,600 11.41 21-Sep-09 11.35 11.55 11.15 11.42 13,900 11.42 18-Sep-09 11.94 12.02 11.35 11.35 64,900 11.35 17-Sep-09 12.03 12.03 11.62 11.92 12,900 11.92 16-Sep-09 12.00 12.20 11.94 12.01 46,100 12.01 15-Sep-09 11.65 12.00 11.65 11.93 15,200 11.93 14-Sep-09 11.34 11.61 11.17 11.61 9,400 11.61 11-Sep-09 11.79 12.09 11.28 11.39 13,700 11.39 10-Sep-09 11.28 11.89 11.22 11.81 18,600 11.81 9-Sep-09 11.28 11.40 11.03 11.33 12,400 11.33 8-Sep-09 11.60 11.76 11.19 11.32 9,700 11.32 4-Sep-09 11.06 11.55 10.84 11.47 7,900 11.47 3-Sep-09 11.05 11.14 10.89 11.12 8,400 11.12 2-Sep-09 11.09 11.47 10.93 10.99 43,700 10.99 1-Sep-09 11.47 11.67 11.00 11.15 25,500 11.15 31-Aug-09 11.88 11.88 11.40 11.48 20,300 11.48 28-Aug-09 12.28 12.60 11.82 12.00 32,000 12.00 27-Aug-09 12.02 12.35 11.68 12.33 22,000 12.33 26-Aug-09 11.96 12.10 11.77 12.00 11,100 12.00 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions