U.S. Markets closed

Lumos Networks Corp. (LMOS)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
17.86-0.01 (-0.06%)
At close: 4:00PM EDT
People also watch
HCOMLMNRLKFNLORLSHEN
DateOpenHighLowClose*Adj Close**Volume
Aug 18, 201717.8717.8817.8617.8617.86139,900
Aug 17, 201717.8717.8917.8617.8717.87176,900
Aug 16, 201717.9017.9217.8717.8717.87121,100
Aug 15, 201717.9017.9217.8817.8917.8983,400
Aug 14, 201717.8817.9017.8717.9017.9079,700
Aug 11, 201717.9017.9017.8517.8817.8877,600
Aug 10, 201717.8817.8917.8217.8817.88185,600
Aug 09, 201717.9017.9017.8717.8817.8864,700
Aug 08, 201717.9117.9117.8717.8917.89106,100
Aug 07, 201717.9017.9117.8917.9017.9063,900
Aug 04, 201717.8917.9217.8717.9217.9268,200
Aug 03, 201717.9017.9117.8717.9117.9156,200
Aug 02, 201717.8917.9117.8917.9017.90113,500
Aug 01, 201717.9117.9117.8717.9117.9135,800
Jul 31, 201717.8817.9217.8517.9117.91111,600
Jul 28, 201717.8817.9117.8817.9117.9190,200
Jul 27, 201717.8917.9017.8817.9017.9073,100
Jul 26, 201717.9017.9017.8817.8917.8982,500
Jul 25, 201717.8717.9117.8717.8817.88113,600
Jul 24, 201717.8917.8917.8517.8717.8790,800
Jul 21, 201717.9517.9517.8817.9117.9182,000
Jul 20, 201717.9317.9417.9017.9417.9474,200
Jul 19, 201717.9217.9217.8517.9217.9296,000
Jul 18, 201717.9217.9317.9117.9217.9282,200
Jul 17, 201717.9017.9317.8917.9317.93105,000
Jul 14, 201717.9017.9117.8817.9117.9162,100
Jul 13, 201717.8817.9017.8817.8917.8980,600
Jul 12, 201717.8917.9117.8817.8917.89114,100
Jul 11, 201717.8817.8917.8717.8817.88104,500
Jul 10, 201717.9017.9017.8617.8617.86139,700
Jul 07, 201717.8617.9017.8517.8817.88109,700
Jul 06, 201717.8517.8717.8517.8517.85173,500
Jul 05, 201717.8617.8717.8417.8517.85139,200
Jul 03, 201717.8917.8917.8417.8517.85125,500
Jun 30, 201717.8917.8917.8517.8717.87173,700
Jun 29, 201717.8917.9017.8417.9017.90150,600
Jun 28, 201717.8717.9017.8617.8817.88160,000
Jun 27, 201717.8517.8717.8417.8517.85210,400
Jun 26, 201717.8617.8617.8417.8417.8499,300
Jun 23, 201717.8717.8717.8417.8717.87752,200
Jun 22, 201717.8617.8617.8417.8417.8488,900
Jun 21, 201717.8417.8617.8317.8517.85215,600
Jun 20, 201717.8717.8817.8417.8417.84265,200
Jun 19, 201717.8817.8917.8317.8517.85308,400
Jun 16, 201717.8417.8617.8317.8517.85330,500
Jun 15, 201717.8717.9017.8417.8417.84173,700
Jun 14, 201717.9117.9117.8617.8717.87162,200
Jun 13, 201717.9117.9217.8817.8817.88244,100
Jun 12, 201717.9117.9217.8817.9117.91143,400
Jun 09, 201717.9017.9217.8817.9117.91190,300
Jun 08, 201717.9017.9317.8617.9117.91205,000
Jun 07, 201717.9017.9217.8717.9217.92144,100
Jun 06, 201717.8817.9217.8517.9117.91261,500
Jun 05, 201717.8717.9017.8617.9017.90200,200
Jun 02, 201717.9217.9217.8417.9017.90265,000
Jun 01, 201717.9117.9417.9017.9217.92187,200
May 31, 201717.8317.9317.8117.9217.92333,700
May 30, 201717.7917.8517.7917.8217.82741,800
May 26, 201717.8517.8617.7917.8117.81242,900
May 25, 201717.9017.9017.8117.8717.87231,900
May 24, 201717.8117.9217.8117.9017.90645,600
May 23, 201717.8217.8217.7917.8017.80545,300
May 22, 201717.7917.8317.7617.7917.791,679,600
May 19, 201717.8017.8917.7717.7717.77200,300
May 18, 201717.8417.8417.7917.7917.79291,100
May 17, 201717.8117.8517.8117.8117.81105,600
May 16, 201717.8117.9217.8117.9017.90147,200
May 15, 201717.8117.8417.7717.8217.82110,600
May 12, 201717.8617.8717.8017.8017.8097,900
May 11, 201717.8717.9117.8617.8617.86151,600
May 10, 201717.8817.9117.8617.9117.91100,600
May 09, 201717.8817.9217.8517.9117.91225,700
May 08, 201717.8717.9017.8217.8917.89167,800
May 05, 201717.8917.9017.8617.8717.8798,900
May 04, 201717.8717.9217.8617.8617.86233,400
May 03, 201717.8617.9317.8317.9117.91211,200
May 02, 201717.9117.9217.7917.8817.88130,600
May 01, 201717.9117.9317.8517.9217.92163,800
Apr 28, 201717.9017.9117.8717.9117.91124,500
Apr 27, 201717.9117.9217.8417.8917.89148,800
Apr 26, 201717.9017.9917.9017.9017.90806,100
Apr 25, 201717.8817.9417.8617.9017.90307,200
Apr 24, 201717.8817.8817.8317.8517.85490,900
Apr 21, 201717.8217.8417.8017.8317.8380,900
Apr 20, 201717.8317.8517.8017.8317.8382,200
Apr 19, 201717.8417.8717.8317.8317.8396,100
Apr 18, 201717.8017.8417.8017.8417.84101,100
Apr 17, 201717.8317.8317.8017.8217.82136,100
Apr 13, 201717.8117.8517.7917.8317.83123,900
Apr 12, 201717.8217.8417.8017.8217.8295,400
Apr 11, 201717.7917.8417.7917.8417.84119,100
Apr 10, 201717.8017.8217.7617.8117.81173,900
Apr 07, 201717.7517.8217.7517.8017.80112,900
Apr 06, 201717.7217.7917.7117.7917.79347,200
Apr 05, 201717.7317.7517.6917.7017.70554,400
Apr 04, 201717.6817.7517.6717.7517.75235,800
Apr 03, 201717.7017.7017.6817.6817.68192,400
Mar 31, 201717.6617.7017.6517.7017.70257,600
Mar 30, 201717.6617.6917.6517.6617.66117,600
Mar 29, 201717.6417.6817.6417.6717.6768,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...