The closing price for Lumen Technologies (LUMN) in 2003 was $9.62, on December 31, 2003. It was up 11.1% for the year. The latest price is $5.66.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2003 | $9.59 | $9.67 | $9.55 | $9.62 | 551,100 |
December 30 2003 | $9.50 | $9.62 | $9.44 | $9.62 | 659,400 |
December 29 2003 | $9.35 | $9.53 | $9.35 | $9.51 | 574,400 |
December 26 2003 | $9.32 | $9.40 | $9.28 | $9.30 | 177,500 |
December 24 2003 | $9.38 | $9.44 | $9.32 | $9.34 | 261,300 |
December 23 2003 | $9.44 | $9.52 | $9.39 | $9.41 | 509,700 |
December 22 2003 | $9.28 | $9.54 | $9.24 | $9.46 | 1,161,000 |
December 19 2003 | $9.32 | $9.33 | $9.21 | $9.31 | 667,800 |
December 18 2003 | $9.23 | $9.31 | $9.18 | $9.31 | 906,100 |
December 17 2003 | $9.10 | $9.16 | $8.99 | $9.16 | 1,431,200 |
December 16 2003 | $9.25 | $9.25 | $9.06 | $9.07 | 1,335,900 |
December 15 2003 | $9.35 | $9.37 | $9.26 | $9.26 | 1,438,000 |
December 12 2003 | $9.29 | $9.33 | $9.27 | $9.31 | 1,405,100 |
December 11 2003 | $9.08 | $9.42 | $9.07 | $9.30 | 2,024,100 |
December 10 2003 | $8.92 | $9.07 | $8.90 | $9.06 | 1,170,600 |
December 09 2003 | $9.06 | $9.06 | $8.88 | $8.90 | 1,305,400 |
December 08 2003 | $9.39 | $9.39 | $9.06 | $9.12 | 1,359,600 |
December 05 2003 | $9.47 | $9.47 | $9.36 | $9.39 | 467,600 |
December 04 2003 | $9.38 | $9.48 | $9.28 | $9.47 | 777,200 |
December 03 2003 | $9.68 | $9.68 | $9.30 | $9.35 | 1,325,200 |
December 02 2003 | $9.69 | $9.69 | $9.39 | $9.68 | 1,894,700 |
December 01 2003 | $9.71 | $9.76 | $9.65 | $9.75 | 590,600 |
November 28 2003 | $9.62 | $9.68 | $9.62 | $9.65 | 239,100 |
November 26 2003 | $9.68 | $9.69 | $9.55 | $9.63 | 450,000 |
November 25 2003 | $9.51 | $9.66 | $9.49 | $9.62 | 541,100 |
Daily pricing data for Lumen Technologies dates back to 11/5/1984, and may be incomplete.
