LTXB - LegacyTexas Financial Group, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201942.9142.9742.7742.9342.9314,303
Oct 11, 201943.2243.5843.1443.1743.17312,100
Oct 10, 201942.3142.8742.2442.4942.49188,500
Oct 09, 201942.4342.4341.7942.1942.19483,400
Oct 08, 201942.3742.3741.8241.8941.89194,800
Oct 07, 201942.7943.1142.6642.8342.83235,800
Oct 04, 201942.4943.0242.2043.0043.00220,900
Oct 03, 201942.2142.3841.5342.3542.35271,300
Oct 02, 201942.4442.4441.8042.2542.25401,700
Oct 01, 201943.9544.1442.4142.6042.60344,100
Sep 30, 201944.0244.0543.4843.5343.53325,500
Sep 27, 201943.7544.2243.4943.8843.88229,800
Sep 26, 201943.7743.8543.3643.4543.45249,900
Sep 25, 201943.0044.0043.0043.8343.83462,700
Sep 24, 201943.3343.5042.8942.9942.99371,600
Sep 23, 201943.3443.5543.1143.3343.33212,000
Sep 20, 201943.6743.9843.4243.5243.52783,200
Sep 19, 201943.2444.0043.2443.6343.63292,600
Sep 18, 201943.3443.9143.2343.8143.81301,000
Sep 17, 201944.0044.0043.5143.6843.68198,500
Sep 16, 201943.4244.2043.2044.0744.07338,300
Sep 13, 201943.8843.9043.4243.6143.61458,700
Sep 12, 201942.7443.4142.3943.2143.21627,700
Sep 11, 201942.6642.9841.8142.9142.91489,100
Sep 10, 201941.8842.4541.8442.4242.42325,300
Sep 09, 201941.1841.8040.9941.7341.73304,600
Sep 06, 201940.9041.0740.5540.8340.83206,700
Sep 05, 201940.1341.1340.1340.7540.75287,800
Sep 04, 201939.9539.9539.5239.7739.77204,000
Sep 03, 201940.0640.1539.2639.4739.47403,500
Aug 30, 201940.7040.7040.1240.4040.40243,100
Aug 29, 201939.6840.4239.6840.3840.38164,500
Aug 28, 201938.5939.6438.5939.3639.36169,600
Aug 27, 201939.5639.7838.7038.8538.85203,700
Aug 26, 201939.5839.5839.0539.4739.47117,200
Aug 23, 201939.9540.2739.0139.1439.14341,600
Aug 22, 201940.2940.6339.8740.1140.11193,100
Aug 21, 201940.2740.3939.9840.1740.17182,700
Aug 20, 201940.2440.3339.9039.9739.97180,300
Aug 19, 201940.8540.8540.3540.3940.39313,700
Aug 16, 201939.7340.2139.7340.1640.16204,900
Aug 15, 201939.8639.8939.3139.3839.38198,000
Aug 14, 201939.8340.0339.2939.6739.67257,900
Aug 13, 201940.0041.1540.0040.6040.60167,500
Aug 12, 201940.4940.4940.0040.0940.09272,100
Aug 09, 201940.9441.0740.5240.8340.83262,900
Aug 08, 201940.5041.1940.3740.9940.99258,400
Aug 07, 201939.8340.4039.3840.2640.26305,300
Aug 06, 201940.4040.5039.7440.4740.47356,600
Aug 05, 201940.2540.3139.5740.2140.21465,000
Aug 02, 201941.1041.5140.4741.0041.00358,000
Aug 02, 20190.25 Dividend
Aug 01, 201942.7243.0841.3641.5741.32331,700
Jul 31, 201942.9743.3042.5142.7442.48389,300
Jul 30, 201942.0842.8742.0642.8642.60195,700
Jul 29, 201942.9443.0442.2842.3742.12334,600
Jul 26, 201942.6343.0942.6342.9542.69349,500
Jul 25, 201943.2843.3142.5242.6642.40282,600
Jul 24, 201941.4343.3041.3543.2042.941,010,300
Jul 23, 201941.5241.9641.4641.7041.45335,300
Jul 22, 201941.7341.8841.4641.5941.34364,600
Jul 19, 201941.5542.1841.5541.9441.69216,800
Jul 18, 201941.1341.8641.0641.7441.49218,900
Jul 17, 201941.6141.6641.0341.2941.04234,000
Jul 16, 201941.3941.8741.1141.8441.59274,100
Jul 15, 201942.2042.2041.3441.3841.13263,400
Jul 12, 201941.5142.1741.3442.0141.76267,000
Jul 11, 201941.2741.5941.1241.4141.16304,600
Jul 10, 201941.6741.9241.1941.2440.99334,700
Jul 09, 201941.3441.8941.2241.8841.63464,000
Jul 08, 201941.9041.9541.3541.4641.21338,500
Jul 05, 201941.8542.3141.5942.1541.90257,200
Jul 03, 201941.1541.7341.0941.7341.48263,900
Jul 02, 201941.3841.5040.7941.0940.84443,200
Jul 01, 201941.2041.5140.9141.4941.24625,300
Jun 28, 201940.8141.1240.4540.7140.471,135,200
Jun 27, 201940.0440.6340.0140.6040.36804,700
Jun 26, 201939.7140.1339.2740.0439.80972,600
Jun 25, 201939.4539.7338.8939.4939.251,330,500
Jun 24, 201939.8040.1839.3939.4039.16621,600
Jun 21, 201939.6040.3139.6039.7939.55612,600
Jun 20, 201940.0040.1139.4239.8839.64730,700
Jun 19, 201938.7839.9838.7839.9839.741,623,000
Jun 18, 201938.7139.1938.5039.0538.823,409,300
Jun 17, 201939.7540.6838.8738.8838.653,784,100
Jun 14, 201937.9538.3937.5638.2237.9985,000
Jun 13, 201937.8638.4037.8537.9437.7198,200
Jun 12, 201937.6437.9437.3537.6737.44132,100
Jun 11, 201938.0038.3437.4237.8137.58101,200
Jun 10, 201938.0138.5237.6037.7737.54217,200
Jun 07, 201937.6137.7737.3137.6237.39209,900
Jun 06, 201937.8337.9337.1037.7137.48102,700
Jun 05, 201938.5238.5337.8238.0037.77138,200
Jun 04, 201937.7438.6737.2138.5938.36152,800
Jun 03, 201936.3937.6536.3937.2737.05290,000
May 31, 201936.4237.4236.0436.5036.28193,800
May 30, 201937.7437.8836.6236.9336.71138,800
May 29, 201936.8837.7036.6037.6537.42213,100
May 28, 201938.0238.2037.0337.1936.97302,100
May 24, 201937.6838.3137.6838.1637.93170,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...