Stock Charts

Market Type

LFL I - LIVESTOCK FEED (O)

Prices between 09/12/2024 and 05/12/2025
Trading Date Price Volume
2025-12-05 18.30 601
2025-12-04 18.00 6
2025-12-03 18.00 0
2025-12-02 18.00 567
2025-12-01 18.00 400
2025-11-28 18.00 173,259
2025-11-27 18.00 0
2025-11-26 18.00 0
2025-11-25 18.00 700
2025-11-24 18.00 0
2025-11-21 18.00 0
2025-11-20 18.00 16,700
2025-11-19 18.00 100
2025-11-18 17.00 4,080
2025-11-14 17.50 0
2025-11-13 17.10 1,500
2025-11-12 17.10 1,500
2025-11-11 17.10 0
2025-11-10 17.10 0
2025-11-07 17.10 0
2025-11-06 17.10 0
2025-11-05 17.10 506
2025-11-04 17.50 0
2025-11-03 18.40 0
2025-10-31 17.50 15,000
2025-10-30 18.00 3,057
2025-10-29 18.00 293
2025-10-28 18.00 1,598
2025-10-27 18.00 0
2025-10-24 18.00 13,269
2025-10-23 18.40 918
2025-10-22 18.40 1,670
2025-10-21 18.40 0
2025-10-17 18.40 0
2025-10-16 18.40 538
2025-10-15 18.40 0
2025-10-14 18.40 548
2025-10-13 18.40 183
2025-10-10 18.40 503
2025-10-09 18.40 3,392
2025-10-08 18.40 0
2025-10-07 18.40 0
2025-10-06 18.40 0
2025-10-03 18.40 0
2025-10-02 18.40 300
2025-09-30 18.40 149
2025-09-29 19.40 40
2025-09-26 19.40 0
2025-09-25 19.40 0
2025-09-24 19.40 0
2025-09-23 19.40 0
2025-09-22 19.40 1,552
2025-09-19 19.40 0
2025-09-18 19.40 0
2025-09-17 19.40 0
2025-09-16 19.40 0
2025-09-15 19.40 0
2025-09-12 19.40 0
2025-09-11 19.40 0
2025-09-10 19.40 0
2025-09-09 19.40 200
2025-09-08 19.45 0
2025-09-05 19.45 75
2025-09-04 19.45 0
2025-09-03 19.45 25
2025-09-02 19.45 5
2025-09-01 19.45 0
2025-08-29 19.45 0
2025-08-27 19.45 0
2025-08-26 19.45 0
2025-08-25 19.45 0
2025-08-22 19.45 0
2025-08-21 19.45 0
2025-08-20 19.45 13,187
2025-08-18 19.45 96
2025-08-15 19.45 0
2025-08-14 19.45 0
2025-08-13 19.45 0
2025-08-12 19.45 0
2025-08-11 19.45 1,111
2025-08-08 19.45 0
2025-08-07 19.45 0
2025-08-06 19.45 0
2025-08-05 19.45 0
2025-08-04 19.45 497
2025-08-01 19.45 0
2025-07-31 19.45 0
2025-07-30 19.45 0
2025-07-29 19.45 0
2025-07-28 19.45 0
2025-07-25 19.45 8,883
2025-07-24 19.45 0
2025-07-23 19.45 4,023
2025-07-22 19.50 11,700
2025-07-21 19.50 48,356
2025-07-18 19.50 0
2025-07-17 19.50 7
2025-07-16 19.50 529
2025-07-15 19.75 58
2025-07-14 19.75 17,783
2025-07-11 19.75 1,000
2025-07-10 19.75 8,800
2025-07-09 19.75 101
2025-07-08 19.75 4,500
2025-07-07 19.75 512
2025-07-04 19.75 19,074
2025-07-02 19.80 0
2025-07-01 19.80 0
2025-06-30 19.80 6,116
2025-06-27 19.85 26
2025-06-26 19.85 0
2025-06-25 19.85 0
2025-06-24 19.85 3,900
2025-06-23 19.85 48
2025-06-20 19.85 34,247
2025-06-19 19.85 250
2025-06-18 19.85 1,000
2025-06-17 19.85 0
2025-06-16 19.85 0
2025-06-13 19.85 1,200
2025-06-12 20.35 0
2025-06-11 20.35 17
2025-06-10 20.35 7
2025-06-09 20.35 0
2025-06-06 20.35 0
2025-06-05 20.35 41
2025-06-04 20.35 700
2025-06-03 20.35 0
2025-06-02 20.35 50
2025-05-30 20.35 3,101
2025-05-29 20.35 0
2025-05-29 20.35 398
2025-05-27 20.35 0
2025-05-26 20.35 6
2025-05-23 20.35 0
2025-05-22 20.35 0
2025-05-21 20.35 1,655
2025-05-20 20.35 0
2025-05-19 20.35 1,110
2025-05-16 20.30 0
2025-05-15 20.30 0
2025-05-14 20.00 0
2025-05-13 20.00 0
2025-05-12 20.00 0
2025-05-09 20.00 0
2025-05-08 20.00 6,166
2025-05-06 20.00 0
2025-05-05 20.00 23
2025-05-02 20.00 49
2025-04-30 20.00 0
2025-04-29 20.00 12,710
2025-04-25 20.00 0
2025-04-24 20.00 290
2025-04-23 20.00 0
2025-04-22 20.00 2,000
2025-04-21 20.45 0
2025-04-18 20.45 0
2025-04-17 20.45 345
2025-04-16 19.80 57
2025-04-15 19.80 100
2025-04-14 20.50 0
2025-04-11 20.50 0
2025-04-10 20.50 0
2025-04-09 20.50 100
2025-04-08 20.80 0
2025-04-07 20.80 800
2025-04-04 20.95 1,500
2025-04-03 20.95 0
2025-04-02 20.95 0
2025-03-31 20.95 221
2025-03-28 20.95 0
2025-03-27 20.95 0
2025-03-26 20.95 1,100
2025-03-25 20.95 0
2025-03-24 20.95 0
2025-03-21 20.95 18,635
2025-03-20 20.95 1,000
2025-03-19 20.95 0
2025-03-18 20.95 3,800
2025-03-17 20.95 5,500
2025-03-14 20.95 5,020
2025-03-13 20.95 50
2025-03-11 20.95 42,305
2025-03-10 20.95 0
2025-03-07 20.95 4,275
2025-03-06 20.95 1,319
2025-03-05 20.30 0
2025-03-04 19.05 15
2025-03-03 20.00 926
2025-02-28 19.75 533
2025-02-25 19.20 0
2025-02-24 19.20 1,129
2025-02-21 19.15 0
2025-02-20 19.15 189
2025-02-19 19.05 0
2025-02-18 19.05 0
2025-02-17 19.05 23
2025-02-14 19.05 0
2025-02-13 19.05 170
2025-02-12 19.05 5,935
2025-02-10 19.05 0
2025-02-07 19.05 0
2025-02-06 19.05 0
2025-02-05 19.05 0
2025-02-04 19.05 15
2025-02-03 19.05 22
2025-01-31 19.05 19
2025-01-30 19.05 19
2025-01-28 19.05 58,028
2025-01-27 19.00 319
2025-01-23 19.00 0
2025-01-22 19.00 846
2025-01-21 19.00 162
2025-01-20 19.00 52,730
2025-01-17 19.00 0
2025-01-16 19.00 54,065
2025-01-15 19.00 54,065
2025-01-14 19.00 40,400
2025-01-13 19.15 51
2025-01-10 19.15 353
2025-01-09 19.15 30
2025-01-08 19.15 200
2025-01-07 19.15 403
2025-01-06 19.15 7,400
2025-01-03 19.15 0
2024-12-31 19.15 0
2024-12-30 19.15 1,735
2024-12-27 19.15 0
2024-12-26 19.15 110
2024-12-24 19.15 0
2024-12-23 19.15 10
2024-12-20 19.15 0
2024-12-19 19.15 500
2024-12-18 19.15 8,800
2024-12-17 19.20 600
2024-12-16 19.00 500
2024-12-13 19.00 34,211
2024-12-12 19.00 10,012
2024-12-11 19.00 4,738
2024-12-10 19.00 0
2024-12-09 19.00 15