LTHM - Livent Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 201910.7510.7910.3010.4210.423,671,515
Apr 24, 201911.6111.7710.7710.8310.833,149,600
Apr 23, 201912.0612.1311.5611.5911.594,131,200
Apr 22, 201912.0612.2011.8812.1312.13862,500
Apr 18, 201912.0112.1711.9612.0512.051,664,800
Apr 17, 201912.2012.2811.9612.0012.002,510,700
Apr 16, 201912.2312.4512.1512.1612.161,895,600
Apr 15, 201912.0312.3111.9512.2012.201,721,700
Apr 12, 201912.3412.5012.2412.3612.361,499,900
Apr 11, 201912.5012.5912.1912.2312.233,209,500
Apr 10, 201912.5112.6412.4012.5712.571,980,200
Apr 09, 201912.8212.9212.4612.5012.502,651,300
Apr 08, 201912.1012.8912.0912.8012.802,143,200
Apr 05, 201912.1512.2011.9712.0912.091,783,900
Apr 04, 201912.0512.2211.9812.1112.112,182,400
Apr 03, 201912.1012.3011.8812.0212.023,450,300
Apr 02, 201912.3112.4311.9212.0112.012,701,800
Apr 01, 201912.3512.6612.1412.2512.252,442,600
Mar 29, 201912.3512.4312.0912.2812.282,765,900
Mar 28, 201912.3212.5012.0512.2712.271,936,100
Mar 27, 201912.3512.6112.0412.3212.322,408,000
Mar 26, 201912.8113.0912.3212.4012.402,603,900
Mar 25, 201912.8112.9012.3512.7112.712,618,600
Mar 22, 201913.2413.6012.7112.9212.922,076,100
Mar 21, 201912.7213.4212.6213.2913.292,151,500
Mar 20, 201913.0113.2112.6512.6712.673,522,800
Mar 19, 201913.0013.4912.9913.0913.094,633,800
Mar 18, 201912.5912.9212.2312.9112.914,622,700
Mar 15, 201912.1312.6811.9212.5912.595,842,000
Mar 14, 201912.6712.7512.0512.0912.092,566,500
Mar 13, 201912.4812.7512.3812.6612.663,678,100
Mar 12, 201913.1013.1012.4612.5812.583,935,800
Mar 11, 201912.7513.1012.5313.0713.074,875,200
Mar 08, 201911.7912.8111.5512.7712.778,329,500
Mar 07, 201912.8012.9211.8812.1012.1025,268,800
Mar 06, 201913.1813.3812.4013.0513.056,552,000
Mar 05, 201912.1813.6511.8913.2213.227,217,600
Mar 04, 201913.0013.1312.1812.5812.5846,155,400
Mar 01, 201913.0013.3212.8512.9012.902,006,100
Feb 28, 201912.6612.9212.4612.8012.801,905,600
Feb 27, 201913.6613.7412.4812.4812.484,061,800
Feb 26, 201913.8614.1612.7812.9412.942,104,300
Feb 25, 201913.8614.1113.5513.9313.931,286,400
Feb 22, 201913.4413.8013.3713.7213.72695,100
Feb 21, 201913.4213.6612.6113.3913.391,091,200
Feb 20, 201912.6713.3012.6613.2613.26691,700
Feb 19, 201912.7512.8512.1612.6712.671,255,500
Feb 15, 201912.6012.8812.5912.8512.85788,500
Feb 14, 201913.0313.4012.4312.5212.521,265,700
Feb 13, 201912.6013.1312.3913.0913.092,030,500
Feb 12, 201912.4212.7111.5512.5512.553,773,300
Feb 11, 201912.8513.4012.4313.1213.121,467,800
Feb 08, 201912.5412.7212.4012.6712.67614,900
Feb 07, 201912.7212.9012.5112.5512.55837,300
Feb 06, 201912.7013.2512.5712.8412.84765,400
Feb 05, 201912.5612.9412.5312.7212.721,575,300
Feb 04, 201912.6112.7212.4512.5912.59927,200
Feb 01, 201912.6613.0712.4312.4912.491,012,200
Jan 31, 201912.5912.9612.5112.6612.66936,900
Jan 30, 201912.8412.9912.6412.7012.70462,700
Jan 29, 201913.2013.3912.7012.8712.87548,600
Jan 28, 201913.3213.4813.1513.2013.20691,000
Jan 25, 201912.8413.4312.6513.4213.42809,900
Jan 24, 201912.7012.8512.4912.5212.52517,800
Jan 23, 201912.9413.0712.5612.7812.78750,600
Jan 22, 201912.9913.3312.5412.8512.85723,200
Jan 18, 201913.0713.2812.8613.0613.061,397,500
Jan 17, 201913.1513.4012.7913.0013.00632,500
Jan 16, 201913.4013.6813.0813.2313.231,018,400
Jan 15, 201913.4314.1313.2313.4213.421,557,600
Jan 14, 201914.0914.2513.8014.0614.06565,200
Jan 11, 201914.4914.6814.0514.1814.18931,000
Jan 10, 201914.2014.7614.0114.5614.56396,100
Jan 09, 201914.3114.5913.9914.3014.30812,600
Jan 08, 201914.4414.8414.0914.3514.35671,700
Jan 07, 201914.1914.4514.0614.4014.40478,400
Jan 04, 201913.6414.4113.6414.2614.26442,700
Jan 03, 201913.9313.9513.2913.5913.59987,900
Jan 02, 201913.6414.2613.5013.9913.99800,800
Dec 31, 201814.1414.3613.2613.8013.801,146,500
Dec 28, 201813.5114.1613.3414.0914.091,211,100
Dec 27, 201812.9013.6012.7513.5113.51752,000
Dec 26, 201812.3813.0612.1013.0613.06798,900
Dec 24, 201812.8313.0912.2612.3012.30645,400
Dec 21, 201812.8313.2512.7212.9112.914,247,600
Dec 20, 201814.0914.2712.4712.8512.852,962,200
Dec 19, 201814.5414.9913.8114.2214.221,413,800
Dec 18, 201814.6314.8014.3714.5414.541,056,300
Dec 17, 201815.3315.4014.3914.5914.591,421,600
Dec 14, 201816.0016.1615.2515.3515.351,410,700
Dec 13, 201816.3916.7016.0416.0416.041,175,600
Dec 12, 201816.4116.5016.0516.2216.221,019,800
Dec 11, 201817.0017.2216.1116.1916.19461,300
Dec 10, 201816.8316.9816.4516.6616.66700,500
Dec 07, 201817.2617.8716.4416.8016.80943,100
Dec 06, 201817.2517.5016.4617.2617.261,481,400
Dec 04, 201819.2019.2017.5117.5917.591,526,700
Dec 03, 201818.8919.8518.8219.1719.172,373,400
Nov 30, 201819.1319.9018.3618.4418.441,083,000
Nov 29, 201818.4019.3518.2019.0019.002,142,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...