Experience real-time quotes &

news with the most powerful

iPhone application for investors.

Get the FREE DailyFinance iPhone application



  • LMI AEROSPACE INC Historical Prices

  • Historical Data: LMIA

    Return as of November 28 2009

    1 Month 5.24%
    6 Month 25.84%
    YTD -1.06%
    1 Year 2.37%
    3 Year -35.23%
    5 Year 60.71%

  • LMI AEROSPACE INC ( LMIA ) prices from 10/29/2009 through 11/28/2009

    1m 2m 3m 6m 9m YTD 1y 3y 5y 10y 15y 20y Maximum
    Date Volume High Low Open Close
    10/29/09 59,292 11.08 10.64 10.66 10.99
    10/30/09 210,025 11.06 10.76 11.06 10.77
    11/02/09 122,432 10.92 10.58 10.80 10.92
    11/03/09 67,677 11.14 10.855 10.92 11.13
    11/04/09 43,204 11.25 10.90 11.11 10.91
    11/05/09 45,352 11.42 11.10 11.10 11.37
    11/06/09 99,908 11.85 11.25 11.35 11.72
    11/09/09 95,262 12.20 11.67 11.88 12.05
    11/10/09 77,959 12.35 11.99 12.11 12.12
    11/11/09 185,809 13.25 12.18 12.29 13.18
    11/12/09 209,562 13.33 12.84 12.97 13.28
    11/13/09 112,549 13.45 13.01 13.28 13.38
    11/16/09 66,675 14.00 12.99 13.45 13.92
    11/17/09 124,070 13.74 12.93 13.74 13.12
    11/18/09 91,802 13.15 12.11 13.15 12.81
    11/19/09 45,888 12.75 11.985 12.75 12.05
    11/20/09 63,782 12.64 11.58 11.98 11.70
    11/23/09 35,583 12.39 11.93 11.93 11.98
    11/24/09 30,695 12.03 11.65 11.95 11.81
    11/25/09 20,751 12.03 11.50 11.84 11.73
    11/27/09 28,689 12.05 11.25 11.44 11.25

    Splits
    None Available for the Select Timeframe

    Dividends
    None Available for the Select Timeframe


    Download Options

    Choose the format in which you would like this data to be downloaded:
    • Tab separated values (*.tsv)
    • Comma separated values (*.csv)
    • Quicken (*.qif)
    • Metastock (*.asc)

  • Historical Performance: LMIA

    Valuation

    Calculate the value of or shares of LMIA , since