ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Lumen Technologies, Inc. (NY: LUMN )

7.289 +0.349 (+5.03%)
Streaming Delayed Price Updated: 11:39 AM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 26, 2024 7.220 7.410 6.930 6.940 15,316,687 -0.21(-2.94%)
Sep 25, 2024 7.090 7.200 6.690 7.150 16,745,899 -0.04(-0.56%)
Sep 24, 2024 7.300 7.580 7.180 7.190 22,734,952 -0.09(-1.24%)
Sep 23, 2024 6.750 7.280 6.572 7.280 19,010,308 +0.62(+9.31%)
Sep 20, 2024 6.400 6.820 6.370 6.660 61,124,416 -0.04(-0.60%)
Sep 19, 2024 6.540 6.770 6.450 6.700 19,053,974 +0.32(+5.02%)
Sep 18, 2024 6.370 6.560 6.220 6.380 16,400,204 +0.06(+0.95%)
Sep 17, 2024 6.350 6.380 6.125 6.320 17,853,876 +0.07(+1.12%)
Sep 16, 2024 6.090 6.280 5.750 6.250 19,818,028 +0.16(+2.63%)
Sep 13, 2024 6.130 6.255 5.925 6.090 17,684,126 +0.10(+1.67%)
Sep 12, 2024 5.440 6.040 5.440 5.990 18,017,180 +0.55(+10.11%)
Sep 11, 2024 5.320 5.468 5.150 5.440 11,811,884 +0.08(+1.49%)
Sep 10, 2024 5.790 5.790 5.290 5.360 16,189,152 -0.32(-5.63%)
Sep 09, 2024 5.870 5.900 5.430 5.680 17,710,462 -0.16(-2.74%)
Sep 06, 2024 5.490 5.875 5.410 5.840 25,622,548 +0.34(+6.18%)
Sep 05, 2024 5.420 5.630 5.275 5.500 20,155,446 +0.12(+2.23%)
Sep 04, 2024 4.600 5.530 4.520 5.380 35,933,432 +0.67(+14.23%)
Sep 03, 2024 5.190 5.360 4.672 4.710 25,941,052 -0.54(-10.29%)
Aug 30, 2024 5.230 5.375 5.125 5.250 17,208,776 +0.08(+1.55%)
Aug 29, 2024 5.280 5.410 4.970 5.170 22,941,866 -0.18(-3.36%)
Aug 28, 2024 5.180 5.390 5.070 5.350 18,964,732 +0.12(+2.29%)
Aug 27, 2024 5.700 5.800 4.860 5.230 44,394,544 -0.89(-14.54%)
Aug 26, 2024 6.250 6.330 5.910 6.120 19,145,896 -0.11(-1.77%)
Aug 23, 2024 6.100 6.740 6.070 6.230 28,204,654 +0.19(+3.15%)
Aug 22, 2024 6.140 6.220 5.740 6.040 18,660,752 -0.09(-1.47%)
Aug 21, 2024 6.130 6.250 5.875 6.130 16,676,392 -0.02(-0.33%)
Aug 20, 2024 5.790 6.280 5.590 6.150 27,017,990 +0.39(+6.77%)
Aug 19, 2024 6.070 6.420 5.590 5.760 34,738,168 -0.26(-4.32%)
Aug 16, 2024 5.400 6.079 5.340 6.020 32,542,904 +0.31(+5.43%)
Aug 15, 2024 5.755 5.968 5.480 5.710 39,016,024 +0.05(+0.88%)
Aug 14, 2024 4.900 5.800 4.860 5.660 55,518,804 +0.65(+12.97%)
Aug 13, 2024 4.730 5.135 4.480 5.010 46,312,472 +0.37(+7.97%)
Aug 12, 2024 5.350 5.470 4.550 4.640 46,176,532 -0.93(-16.70%)
Aug 09, 2024 5.250 5.850 5.030 5.570 65,491,812 +0.19(+3.53%)
Aug 08, 2024 6.370 6.680 4.820 5.380 132,726,512 -1.25(-18.85%)
Aug 07, 2024 7.220 7.830 6.100 6.630 264,294,048 +1.63(+32.60%)
Aug 06, 2024 3.980 5.300 3.650 5.000 309,701,408 +2.41(+93.05%)
Aug 05, 2024 2.620 2.860 2.510 2.590 44,147,500 -0.48(-15.64%)
Aug 02, 2024 3.190 3.320 2.920 3.070 54,226,072 -0.25(-7.53%)
Aug 01, 2024 3.270 4.200 3.140 3.320 132,999,840 +0.17(+5.40%)
Jul 31, 2024 2.590 3.150 2.360 3.150 75,832,504 +0.48(+17.98%)
Jul 30, 2024 2.020 3.440 1.940 2.670 160,968,416 +0.73(+37.63%)
Jul 29, 2024 1.800 1.990 1.750 1.940 31,061,932 +0.17(+9.60%)
Jul 26, 2024 1.690 1.770 1.680 1.770 18,386,678 +0.13(+7.93%)
Jul 25, 2024 1.490 1.680 1.480 1.640 19,080,480 +0.12(+7.89%)
Jul 24, 2024 1.620 1.680 1.465 1.520 40,623,144 +0.03(+2.01%)
Jul 23, 2024 1.430 1.500 1.430 1.490 10,005,230 +0.06(+4.20%)
Jul 22, 2024 1.390 1.440 1.385 1.430 11,601,070 +0.05(+3.62%)
Jul 19, 2024 1.360 1.400 1.330 1.380 10,593,882 +0.02(+1.47%)
Jul 18, 2024 1.340 1.420 1.320 1.360 16,479,706 +0.02(+1.49%)
Jul 17, 2024 1.290 1.350 1.270 1.340 12,738,131 +0.02(+1.52%)
Jul 16, 2024 1.230 1.330 1.230 1.320 11,169,099 +0.11(+9.09%)
Jul 15, 2024 1.200 1.270 1.160 1.210 9,482,536 +0.03(+2.54%)
Jul 12, 2024 1.160 1.200 1.150 1.180 9,521,526 +0.02(+1.72%)
Jul 11, 2024 1.070 1.180 1.070 1.160 14,643,393 +0.11(+10.48%)
Jul 10, 2024 1.060 1.080 1.040 1.050 6,929,637 -0.01(-0.94%)
Jul 09, 2024 1.050 1.090 1.030 1.060 9,410,133 +0.00(+0.00%)
Jul 08, 2024 1.020 1.080 1.020 1.060 8,276,492 +0.03(+2.91%)
Jul 05, 2024 1.020 1.040 1.000 1.030 5,504,741 -0.01(-0.96%)
Jul 03, 2024 1.060 1.090 1.020 1.040 5,298,509 -0.03(-2.80%)
Jul 02, 2024 1.080 1.110 1.050 1.070 6,497,941 -0.04(-3.60%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.