Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Miami Herald Stock Index (CIX: LOC-MIA )

169.34 +8.06 (+5.00%)
Streaming Delayed Price Updated: 3:56 PM EDT, Apr 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2012 556.06 558.57 548.67 554.38 0 +2.39(+0.43%)
Jan 30, 2012 549.55 554.86 545.25 551.99 0 -2.60(-0.47%)
Jan 27, 2012 554.49 559.90 550.02 554.59 0 -1.56(-0.28%)
Jan 26, 2012 562.78 566.42 552.76 556.15 0 -5.78(-1.03%)
Jan 25, 2012 555.77 564.03 551.43 561.92 0 +4.21(+0.75%)
Jan 24, 2012 555.00 560.53 550.62 557.72 0 -1.27(-0.23%)
Jan 23, 2012 559.76 565.10 554.49 558.98 0 -0.50(-0.09%)
Jan 20, 2012 556.56 561.67 552.46 559.49 0 +0.53(+0.10%)
Jan 19, 2012 558.06 563.52 552.50 558.95 0 +5.25(+0.95%)
Jan 18, 2012 546.80 555.17 543.97 553.70 0 +7.48(+1.37%)
Jan 17, 2012 548.87 554.64 543.42 546.22 0 -1.90(-0.35%)
Jan 16, 2012 545.82 550.77 540.56 548.11 0 +0.00(+0.00%)
Jan 13, 2012 545.81 550.77 540.57 548.11 0 -3.95(-0.72%)
Jan 12, 2012 551.31 555.91 545.98 552.07 0 +2.58(+0.47%)
Jan 11, 2012 545.25 553.19 541.03 549.49 0 +4.75(+0.87%)
Jan 10, 2012 542.83 549.02 539.53 544.74 0 +6.42(+1.19%)
Jan 09, 2012 536.93 542.13 533.13 538.32 0 +2.93(+0.55%)
Jan 06, 2012 537.78 541.56 530.89 535.39 0 -4.59(-0.85%)
Jan 05, 2012 531.70 542.49 526.94 539.98 0 +6.46(+1.21%)
Jan 04, 2012 531.50 537.29 527.02 533.53 0 +11.64(+2.23%)
Dec 30, 2011 521.76 525.18 518.73 521.89 0 -1.07(-0.20%)
Dec 29, 2011 517.83 524.05 515.85 522.96 0 +6.30(+1.22%)
Dec 28, 2011 523.34 524.73 515.14 516.65 0 -7.18(-1.37%)
Dec 27, 2011 523.88 527.67 520.81 523.83 0 -0.41(-0.08%)
Dec 23, 2011 520.70 525.87 518.35 524.24 0 +11.53(+2.25%)
Dec 21, 2011 511.75 516.05 504.75 512.71 0 +0.60(+0.12%)
Dec 20, 2011 504.81 514.71 502.33 512.11 0 +13.30(+2.67%)
Dec 19, 2011 509.40 511.72 496.36 498.81 0 -8.81(-1.74%)
Dec 16, 2011 507.81 514.66 503.12 507.63 0 +1.78(+0.35%)
Dec 15, 2011 508.41 512.57 502.04 505.85 0 +3.16(+0.63%)
Dec 14, 2011 505.14 510.43 499.89 502.69 0 -5.68(-1.12%)
Dec 13, 2011 516.35 520.84 505.04 508.36 0 -4.75(-0.93%)
Dec 12, 2011 512.70 516.80 506.43 513.11 0 -3.86(-0.75%)
Dec 09, 2011 513.50 520.69 510.51 516.97 0 +6.91(+1.36%)
Dec 08, 2011 519.76 522.24 508.12 510.05 0 -13.41(-2.56%)
Dec 07, 2011 517.00 525.84 512.98 523.46 0 +4.35(+0.84%)
Dec 06, 2011 520.03 524.56 516.08 519.11 0 -1.59(-0.30%)
Dec 05, 2011 523.64 527.74 516.79 520.70 0 +5.48(+1.06%)
Dec 02, 2011 517.12 522.95 512.40 515.22 0 +4.32(+0.84%)
Dec 01, 2011 511.35 516.61 505.96 510.90 0 -1.41(-0.27%)
Nov 30, 2011 503.86 513.76 500.39 512.31 0 +22.72(+4.64%)
Nov 29, 2011 492.31 496.75 487.49 489.59 0 -1.64(-0.33%)
Nov 28, 2011 491.57 497.49 485.30 491.23 0 +12.82(+2.68%)
Nov 25, 2011 478.60 486.21 476.66 478.41 0 -1.75(-0.36%)
Nov 24, 2011 487.26 489.04 479.30 480.16 0 +0.00(+0.00%)
Nov 23, 2011 487.27 489.04 479.29 480.15 0 -11.66(-2.37%)
Nov 22, 2011 495.41 498.81 487.47 491.82 0 -4.62(-0.93%)
Nov 21, 2011 499.04 502.83 491.05 496.44 0 -9.62(-1.90%)
Nov 18, 2011 505.80 509.76 500.96 506.05 0 +2.43(+0.48%)
Nov 17, 2011 510.36 513.87 499.55 503.62 0 -6.99(-1.37%)
Nov 16, 2011 517.04 521.92 508.51 510.61 0 -10.97(-2.10%)
Nov 15, 2011 517.23 526.12 514.49 521.58 0 +2.80(+0.54%)
Nov 14, 2011 521.87 525.04 515.53 518.77 0 -6.17(-1.18%)
Nov 11, 2011 521.98 529.34 519.81 524.94 0 +11.23(+2.19%)
Nov 10, 2011 516.51 520.64 507.67 513.72 0 +3.37(+0.66%)
Nov 09, 2011 519.23 521.57 508.18 510.35 0 -20.10(-3.79%)
Nov 08, 2011 529.32 532.79 521.03 530.45 0 +3.33(+0.63%)
Nov 07, 2011 523.96 530.38 517.62 527.12 0 +1.64(+0.31%)
Nov 04, 2011 528.10 530.91 519.17 525.48 0 -8.61(-1.61%)
Nov 03, 2011 529.12 536.57 519.86 534.08 0 +12.23(+2.34%)
Nov 02, 2011 522.75 527.63 515.42 521.85 0 +9.75(+1.90%)
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.