Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
3LAL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Aug 23 2024 | 39.22 | -0.24 | -0.60% | 38.765 | 39.225 | 38.695 | 346 |
| Aug 22 2024 | 39.455 | -0.81 | -2.01% | 39.455 | 39.455 | 39.455 | 200 |
| Aug 21 2024 | 40.265 | 0.00 | 0.00% | 40.265 | 40.265 | 40.265 | 0 |
| Aug 20 2024 | 40.265 | 0.70 | 1.76% | 40.50 | 40.975 | 40.265 | 34 |
| Aug 19 2024 | 39.57 | 1.44 | 3.76% | 38.34 | 39.57 | 38.34 | 1,738 |
| Aug 16 2024 | 38.135 | 3.37 | 9.69% | 37.42 | 38.895 | 36.13 | 331 |
| Aug 14 2024 | 34.765 | -3.89 | -10.06% | 38.735 | 38.735 | 34.765 | 243 |
| Aug 13 2024 | 38.655 | 0.53 | 1.39% | 38.655 | 38.655 | 38.655 | 2 |
| Aug 12 2024 | 38.125 | -0.78 | -2.00% | 39.31 | 39.31 | 38.12 | 190 |
| Aug 09 2024 | 38.905 | 0.76 | 1.99% | 38.83 | 39.025 | 38.83 | 1,053 |
| Aug 08 2024 | 38.145 | 0.65 | 1.72% | 35.05 | 38.145 | 35.05 | 800 |
| Aug 07 2024 | 37.50 | 1.44 | 3.99% | 37.00 | 38.135 | 37.00 | 4,768 |
| Aug 06 2024 | 36.06 | -1.66 | -4.39% | 35.00 | 36.06 | 35.00 | 20 |
| Aug 05 2024 | 37.715 | -2.96 | -7.28% | 29.775 | 37.715 | 29.775 | 1,642 |
| Aug 02 2024 | 40.675 | -4.60 | -10.16% | 42.50 | 43.13 | 40.215 | 314 |
| Aug 01 2024 | 45.275 | -1.26 | -2.70% | 45.70 | 45.70 | 45.275 | 455 |
| Jul 31 2024 | 46.53 | 2.66 | 6.05% | 46.035 | 46.53 | 46.035 | 20 |
| Jul 30 2024 | 43.875 | -0.83 | -1.85% | 45.155 | 45.155 | 43.875 | 3,182 |
| Jul 29 2024 | 44.70 | 3.01 | 7.22% | 43.635 | 44.70 | 43.505 | 660 |
| Jul 26 2024 | 41.69 | -4.79 | -10.31% | 43.00 | 43.40 | 40.94 | 1,112 |
| Jul 25 2024 | 46.48 | -2.88 | -5.83% | 47.825 | 47.825 | 43.29 | 8,077 |
| Jul 24 2024 | 49.355 | -7.00 | -12.41% | 52.16 | 52.16 | 46.94 | 707 |
| Jul 23 2024 | 56.35 | 2.00 | 3.68% | 54.90 | 56.35 | 54.90 | 480 |
| Jul 22 2024 | 54.35 | 1.61 | 3.05% | 53.15 | 55.30 | 53.15 | 308 |
| Jul 19 2024 | 52.74 | -1.06 | -1.97% | 52.74 | 52.74 | 52.74 | 10 |
| Jul 18 2024 | 53.80 | 0.00 | 0.00% | 53.80 | 53.80 | 53.80 | 0 |
| Jul 17 2024 | 53.80 | -5.69 | -9.56% | 54.26 | 54.26 | 53.80 | 27 |
| Jul 16 2024 | 59.49 | -1.87 | -3.05% | 60.00 | 60.00 | 59.49 | 1,851 |
| Jul 15 2024 | 61.36 | 3.46 | 5.98% | 59.26 | 61.36 | 59.26 | 10 |
| Jul 12 2024 | 57.90 | -2.65 | -4.38% | 59.96 | 59.96 | 57.90 | 81 |
| Jul 11 2024 | 60.55 | -3.89 | -6.04% | 63.67 | 63.67 | 60.55 | 45 |
| Jul 10 2024 | 64.44 | -0.01 | -0.02% | 64.47 | 64.47 | 63.57 | 28 |
| Jul 09 2024 | 64.45 | 2.73 | 4.42% | 64.45 | 64.45 | 64.45 | 4 |
| Jul 08 2024 | 61.72 | 0.41 | 0.67% | 67.11 | 67.11 | 61.72 | 195 |
| Jul 05 2024 | 61.31 | 1.05 | 1.74% | 61.42 | 61.42 | 61.31 | 645 |
| Jul 04 2024 | 60.26 | 0.82 | 1.38% | 60.38 | 60.38 | 60.26 | 10 |
| Jul 03 2024 | 59.44 | 1.26 | 2.17% | 59.44 | 59.44 | 59.44 | 10 |
| Jul 02 2024 | 58.18 | 0.45 | 0.78% | 58.18 | 58.18 | 58.18 | 3 |
| Jul 01 2024 | 57.73 | -3.46 | -5.65% | 60.01 | 60.01 | 57.73 | 435 |
| Jun 28 2024 | 61.19 | 0.01 | 0.02% | 61.19 | 61.19 | 61.19 | 8 |
| Jun 27 2024 | 61.18 | 6.18 | 11.24% | 58.92 | 61.41 | 58.92 | 1,070 |
| Jun 26 2024 | 55.00 | 0.00 | 0.00% | 55.00 | 55.00 | 55.00 | 0 |
| Jun 25 2024 | 55.00 | -0.21 | -0.38% | 55.84 | 55.84 | 55.00 | 612 |
| Jun 24 2024 | 55.21 | 2.12 | 3.99% | 55.21 | 55.21 | 55.21 | 24 |
| Jun 21 2024 | 53.09 | 0.00 | 0.00% | 53.09 | 53.09 | 53.09 | 0 |
| Jun 20 2024 | 53.09 | 1.14 | 2.19% | 53.09 | 53.09 | 53.09 | 10 |
| Jun 19 2024 | 51.95 | -0.66 | -1.25% | 51.95 | 51.95 | 51.95 | 634 |
| Jun 18 2024 | 52.61 | 1.92 | 3.79% | 53.23 | 53.23 | 52.61 | 16 |
| Jun 17 2024 | 50.69 | 0.00 | 0.00% | 50.69 | 50.69 | 50.69 | 0 |
| Jun 14 2024 | 50.69 | -2.92 | -5.45% | 50.69 | 50.69 | 50.69 | 5 |
| Jun 13 2024 | 53.61 | 1.12 | 2.13% | 55.19 | 55.19 | 53.61 | 42 |
| Jun 12 2024 | 52.49 | 2.09 | 4.15% | 52.27 | 54.21 | 52.27 | 103 |
| Jun 11 2024 | 50.40 | 0.00 | 0.00% | 50.40 | 50.40 | 50.40 | 0 |
| Jun 10 2024 | 50.40 | -2.00 | -3.82% | 50.40 | 50.40 | 50.40 | 30 |
| Jun 07 2024 | 52.40 | 2.54 | 5.09% | 52.50 | 52.50 | 52.40 | 33 |
| Jun 06 2024 | 49.86 | 0.00 | 0.00% | 49.86 | 49.86 | 49.86 | 0 |
| Jun 05 2024 | 49.86 | 0.49 | 1.00% | 49.625 | 49.86 | 49.625 | 22 |
| Jun 04 2024 | 49.365 | -0.64 | -1.27% | 49.365 | 49.365 | 49.365 | 21 |
| Jun 03 2024 | 50.00 | 3.00 | 6.38% | 50.00 | 50.00 | 50.00 | 11 |
| May 31 2024 | 47.00 | -2.38 | -4.82% | 49.63 | 49.63 | 47.00 | 83 |
| May 30 2024 | 49.38 | -2.62 | -5.04% | 49.38 | 49.38 | 49.38 | 3 |
| May 29 2024 | 52.00 | -0.31 | -0.59% | 52.00 | 52.00 | 52.00 | 12 |
| May 28 2024 | 52.31 | 1.61 | 3.18% | 52.31 | 52.31 | 52.31 | 148 |
| May 27 2024 | 50.70 | -1.57 | -3.00% | 51.40 | 51.40 | 50.70 | 22 |
