Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Luther Burbank Corp (NQ: LBC )

N/A UNCHANGED
Last Price Updated: 4:00 PM EST, Feb 29, 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 (%)
Jun 30, 2020 9.620 10.10 9.620 10.00 84,698 +0.35(+3.63%)
Jun 29, 2020 9.880 9.880 9.560 9.650 129,934 +0.00(+0.00%)
Jun 26, 2020 9.140 9.790 8.830 9.650 422,000 +0.34(+3.65%)
Jun 25, 2020 8.800 9.320 8.680 9.310 91,355 +0.50(+5.68%)
Jun 24, 2020 8.930 9.120 8.740 8.810 74,122 -0.29(-3.19%)
Jun 23, 2020 9.200 9.270 9.060 9.100 43,870 +0.00(+0.00%)
Jun 22, 2020 9.030 9.140 8.840 9.100 88,488 -0.08(-0.87%)
Jun 19, 2020 9.220 9.220 8.640 9.180 206,700 -0.01(-0.11%)
Jun 18, 2020 9.120 9.340 9.115 9.190 37,000 -0.07(-0.76%)
Jun 17, 2020 9.750 9.750 9.200 9.260 52,244 -0.48(-4.93%)
Jun 16, 2020 9.910 9.930 9.480 9.740 60,292 +0.24(+2.53%)
Jun 15, 2020 9.250 9.595 9.090 9.500 76,279 -0.13(-1.35%)
Jun 12, 2020 9.280 9.660 9.280 9.630 84,600 +0.30(+3.22%)
Jun 11, 2020 9.950 9.970 9.300 9.330 83,553 -1.04(-10.03%)
Jun 10, 2020 10.88 10.93 10.34 10.37 49,087 -0.64(-5.81%)
Jun 09, 2020 10.76 11.24 10.58 11.01 74,631 +0.01(+0.09%)
Jun 08, 2020 11.00 11.19 10.78 11.00 98,525 -0.01(-0.09%)
Jun 05, 2020 10.97 11.18 10.80 11.01 96,700 +0.61(+5.87%)
Jun 04, 2020 10.14 10.46 10.05 10.40 68,357 +0.14(+1.36%)
Jun 03, 2020 10.14 10.51 9.920 10.26 73,575 +0.33(+3.32%)
Jun 02, 2020 10.21 10.24 9.780 9.930 47,873 -0.18(-1.78%)
Jun 01, 2020 10.35 10.42 10.05 10.11 80,914 -0.17(-1.65%)
May 29, 2020 10.39 10.53 10.11 10.28 116,200 -0.26(-2.47%)
May 28, 2020 11.34 11.34 10.52 10.54 87,800 -0.61(-5.47%)
May 27, 2020 10.85 11.24 10.65 11.15 181,216 +0.58(+5.49%)
May 26, 2020 10.67 11.10 10.49 10.57 255,004 +0.40(+3.93%)
May 22, 2020 9.990 10.23 9.600 10.17 146,800 +0.23(+2.31%)
May 21, 2020 9.600 10.09 9.070 9.940 138,161 +0.24(+2.47%)
May 20, 2020 9.300 9.850 9.150 9.700 127,628 +0.46(+4.98%)
May 19, 2020 9.600 9.600 8.520 9.240 73,186 -0.44(-4.55%)
May 18, 2020 9.180 9.780 9.030 9.680 122,191 +0.91(+10.38%)
May 15, 2020 8.590 8.870 8.340 8.770 117,500 +0.23(+2.69%)
May 14, 2020 8.430 8.620 7.980 8.540 121,582 -0.15(-1.73%)
May 13, 2020 8.910 8.910 8.340 8.690 118,132 -0.40(-4.40%)
May 12, 2020 9.340 9.410 8.960 9.090 128,902 -0.21(-2.26%)
May 11, 2020 9.280 9.500 8.980 9.300 166,174 -0.19(-2.00%)
May 08, 2020 9.420 9.530 9.080 9.490 123,900 +0.28(+3.04%)
May 07, 2020 9.210 9.500 8.970 9.210 126,941 +0.01(+0.11%)
May 06, 2020 9.120 9.400 8.920 9.200 119,871 +0.19(+2.11%)
May 05, 2020 10.10 10.64 8.960 9.010 141,900 -0.61(-6.34%)
May 04, 2020 10.43 10.43 9.520 9.620 166,406 -0.95(-8.99%)
May 01, 2020 10.45 10.65 10.32 10.57 85,100 -0.19(-1.77%)
Apr 30, 2020 10.58 10.93 9.870 10.76 99,569 -0.26(-2.36%)
Apr 29, 2020 10.89 11.27 10.66 11.02 168,574 +0.50(+4.75%)
Apr 28, 2020 10.24 10.65 10.01 10.52 132,384 +0.57(+5.73%)
Apr 27, 2020 9.790 10.08 9.550 9.950 273,824 +0.24(+2.47%)
Apr 24, 2020 9.670 9.940 9.450 9.710 103,300 +0.04(+0.41%)
Apr 23, 2020 9.410 9.840 9.410 9.670 114,134 +0.26(+2.76%)
Apr 22, 2020 9.570 9.720 9.330 9.410 92,817 -0.03(-0.32%)
Apr 21, 2020 9.080 9.540 9.080 9.440 97,337 -0.01(-0.11%)
Apr 20, 2020 9.350 9.860 9.240 9.450 235,267 -0.23(-2.38%)
Apr 17, 2020 8.850 9.730 8.850 9.680 155,800 +1.03(+11.91%)
Apr 16, 2020 8.510 8.780 8.140 8.650 153,154 +0.15(+1.76%)
Apr 15, 2020 8.730 9.020 8.470 8.500 101,711 -0.66(-7.21%)
Apr 14, 2020 9.360 9.920 9.060 9.160 87,778 -0.11(-1.19%)
Apr 13, 2020 10.59 10.59 9.180 9.270 233,911 -1.26(-11.97%)
Apr 09, 2020 9.550 10.69 9.550 10.53 108,300 +1.17(+12.50%)
Apr 08, 2020 8.840 9.480 8.780 9.360 109,036 +0.61(+6.97%)
Apr 07, 2020 8.950 9.210 8.690 8.750 107,572 +0.00(+0.00%)
Apr 06, 2020 9.320 9.320 8.410 8.750 413,522 -0.21(-2.34%)
Apr 03, 2020 9.360 9.540 8.580 8.960 164,200 -0.30(-3.24%)
Apr 02, 2020 8.210 9.320 8.210 9.260 169,688 +1.00(+12.11%)
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.