Lm Funding America Inc (NQ: LMFA )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2016	423.00	438.88	405.00	405.00	73	-39.00(-8.78%)
Apr 28, 2016	417.50	444.00	417.50	444.00	11	+22.50(+5.34%)
Apr 27, 2016	402.00	421.50	401.50	421.50	74	+21.00(+5.24%)
Apr 26, 2016	403.50	404.00	393.50	400.50	118	-11.45(-2.78%)
Apr 25, 2016	401.50	411.95	397.50	411.95	38	+16.45(+4.16%)
Apr 22, 2016	408.50	424.50	388.00	395.50	915	-11.50(-2.83%)
Apr 21, 2016	411.00	425.00	400.50	407.00	292	-18.00(-4.24%)
Apr 20, 2016	424.50	425.00	424.50	425.00	16	+0.00(+0.00%)
Apr 19, 2016	424.50	425.00	405.50	425.00	63	+13.50(+3.28%)
Apr 18, 2016	411.00	411.50	411.00	411.50	9	+3.50(+0.86%)
Apr 15, 2016	424.50	424.50	408.00	408.00	16	+2.50(+0.62%)
Apr 14, 2016	425.00	425.00	405.50	405.50	423	-17.52(-4.14%)
Apr 13, 2016	424.50	424.50	423.02	423.02	8	-28.98(-6.41%)
Apr 12, 2016	452.00	452.00	452.00	452.00	5	+30.50(+7.24%)
Apr 11, 2016	410.00	430.00	408.00	421.50	604	+10.50(+2.55%)
Apr 08, 2016	415.00	424.50	410.00	411.00	61	-4.50(-1.08%)
Apr 07, 2016	415.50	418.00	413.00	415.50	39	+2.50(+0.61%)
Apr 06, 2016	410.50	413.00	410.50	413.00	30	+2.50(+0.61%)
Apr 05, 2016	424.50	424.50	410.50	410.50	10	+2.50(+0.61%)
Apr 04, 2016	413.00	424.00	408.00	408.00	33	+7.00(+1.75%)
Apr 01, 2016	409.00	409.00	400.50	401.00	82	-8.50(-2.08%)
Mar 31, 2016	424.50	424.50	409.50	409.50	32	+4.00(+0.99%)
Mar 30, 2016	425.00	425.00	400.50	405.50	70	-7.50(-1.82%)
Mar 29, 2016	429.00	429.00	413.00	413.00	73	-3.50(-0.84%)
Mar 28, 2016	420.50	420.50	416.50	416.50	13	-3.50(-0.83%)
Mar 24, 2016	429.50	420.00	420.00	420.00	72	+1.50(+0.36%)
Mar 23, 2016	435.50	450.50	413.00	418.50	100	+5.00(+1.21%)
Mar 22, 2016	425.00	434.50	413.00	413.50	111	-13.00(-3.05%)
Mar 21, 2016	425.00	449.50	424.50	426.50	77	+6.50(+1.55%)
Mar 18, 2016	450.00	450.00	420.00	420.00	575	-34.00(-7.49%)
Mar 17, 2016	450.00	455.00	431.75	454.00	347	+4.00(+0.89%)
Mar 16, 2016	450.00	450.00	441.00	450.00	207	+0.00(+0.00%)
Mar 15, 2016	411.00	451.50	411.00	450.00	278	+0.00(+0.00%)
Mar 14, 2016	442.50	455.00	419.00	450.00	436	+10.50(+2.39%)
Mar 11, 2016	444.50	444.50	406.50	439.50	86	-3.00(-0.68%)
Mar 10, 2016	442.50	442.50	442.50	442.50	44	+2.50(+0.57%)
Mar 09, 2016	442.17	442.50	417.57	440.00	41	+0.00(+0.00%)
Mar 08, 2016	442.00	442.50	407.88	440.00	248	-2.00(-0.45%)
Mar 07, 2016	435.00	435.00	435.00	442.00	26	+6.50(+1.49%)
Mar 04, 2016	435.50	434.77	434.77	435.50	2	+0.73(+0.17%)
Mar 03, 2016	425.50	434.77	404.00	434.77	22	+9.77(+2.30%)
Mar 02, 2016	474.50	474.50	425.00	425.00	16	-0.50(-0.12%)
Mar 01, 2016	425.00	450.00	402.50	425.50	205	+23.50(+5.85%)
Feb 29, 2016	412.00	412.00	393.20	402.00	32	-2.50(-0.62%)
Feb 26, 2016	414.50	414.50	370.00	404.50	99	+4.00(+1.00%)
Feb 25, 2016	402.50	402.50	400.50	400.50	24	-4.50(-1.11%)
Feb 24, 2016	406.00	406.00	402.50	405.00	155	+0.50(+0.12%)
Feb 23, 2016	404.50	450.50	404.50	404.50	66	-21.00(-4.94%)
Feb 22, 2016	421.00	425.50	405.00	425.50	73	+13.50(+3.28%)
Feb 19, 2016	425.50	425.50	412.00	412.00	24	+1.50(+0.37%)
Feb 18, 2016	441.50	441.50	405.00	410.50	47	-40.00(-8.88%)
Feb 17, 2016	413.00	452.50	413.00	450.50	109	+17.00(+3.92%)
Feb 16, 2016	401.27	433.50	401.27	433.50	42	+28.50(+7.04%)
Feb 12, 2016	403.50	405.00	405.00	405.00	30	+0.50(+0.12%)
Feb 11, 2016	409.95	409.95	398.00	404.50	103	-11.50(-2.76%)
Feb 10, 2016	422.50	423.00	416.00	416.00	20	+12.00(+2.97%)
Feb 09, 2016	445.00	445.00	404.00	404.00	199	-20.50(-4.83%)
Feb 08, 2016	424.50	424.50	424.50	424.50	4	-24.00(-5.35%)
Feb 05, 2016	447.50	449.50	413.00	448.50	154	+16.50(+3.82%)
Feb 04, 2016	455.76	455.76	405.00	432.00	40	+27.00(+6.67%)
Feb 03, 2016	414.00	414.00	401.00	405.00	120	-17.00(-4.03%)
Feb 02, 2016	425.00	425.00	412.00	422.00	38	-14.20(-3.26%)
Feb 01, 2016	473.50	473.50	421.50	436.20	196	-3.80(-0.86%)
Jan 29, 2016	494.50	494.50	412.28	440.00	10	+30.00(+7.32%)
Jan 28, 2016	449.50	450.00	407.50	410.00	170	+8.50(+2.12%)
Jan 27, 2016	405.00	440.00	388.00	401.50	820	-8.75(-2.13%)
Jan 26, 2016	417.50	450.00	387.50	410.25	3,215	-12.75(-3.01%)
Jan 25, 2016	422.00	427.00	403.00	423.00	36	-18.50(-4.19%)
Jan 22, 2016	441.00	442.50	385.50	441.50	56	+16.49(+3.88%)
Jan 21, 2016	442.00	445.00	425.00	425.00	71	-7.50(-1.73%)
Jan 20, 2016	461.50	461.50	413.00	432.50	259	-12.50(-2.81%)
Jan 19, 2016	425.68	445.00	425.68	445.00	39	+7.50(+1.71%)
Jan 15, 2016	425.50	437.50	437.50	437.50	112	-2.50(-0.57%)
Jan 14, 2016	450.00	450.00	414.00	440.00	727	+5.50(+1.27%)
Jan 13, 2016	445.00	445.00	407.50	434.50	259	+9.50(+2.24%)
Jan 12, 2016	446.50	448.75	425.00	425.00	91	-12.50(-2.86%)
Jan 11, 2016	444.50	444.50	425.50	437.50	34	+11.87(+2.79%)
Jan 08, 2016	450.50	450.50	425.00	425.62	43	+0.62(+0.15%)
Jan 07, 2016	447.50	447.50	425.00	425.00	29	-25.50(-5.66%)
Jan 06, 2016	423.65	450.50	423.65	450.50	8	+1.00(+0.22%)
Jan 05, 2016	412.70	449.50	412.50	449.50	52	+24.50(+5.76%)
Jan 04, 2016	425.00	450.00	425.00	425.00	36	-19.50(-4.39%)
Dec 31, 2015	439.55	444.50	444.50	444.50	22	-1.00(-0.23%)
Dec 30, 2015	449.00	449.00	445.50	445.50	11	-2.00(-0.45%)
Dec 29, 2015	447.50	447.50	425.50	447.50	87	-0.05(-0.01%)
Dec 28, 2015	447.55	447.55	447.55	447.55	2	-1.95(-0.43%)
Dec 24, 2015	449.50	449.50	449.50	449.50	4	-0.50(-0.11%)
Dec 23, 2015	449.00	450.00	426.00	450.00	21	+0.00(+0.00%)
Dec 21, 2015	449.00	450.00	450.00	450.00	1	-0.50(-0.11%)
Dec 18, 2015	453.00	453.00	450.50	450.50	30	-2.49(-0.55%)
Dec 17, 2015	450.50	480.00	450.50	452.99	176	-32.01(-6.60%)
Dec 16, 2015	462.95	485.00	453.00	485.00	50	-7.50(-1.52%)
Dec 15, 2015	470.25	492.50	470.25	492.50	48	-7.50(-1.50%)
Dec 14, 2015	500.00	500.00	500.00	500.00	12	+0.00(+0.00%)
Dec 11, 2015	455.00	500.00	450.50	500.00	76	+55.00(+12.36%)
Dec 10, 2015	450.50	450.50	401.29	445.00	144	+2.50(+0.56%)
Dec 09, 2015	442.50	442.50	425.50	442.50	53	-2.50(-0.56%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.