Lumos Networks Stock Price History, LMOS Historical Prices

Add to My Stocks
$17.98 $0 (0%) LMOS stock closing price Nov 17, 2017 (Closing)

The 10 year data of Lumos Networks stock price history can be viewed and downloaded here. Daily open, high, low, and end of day closing price for the company, along with Lumos Networks price earnings ratio, and the price to sales ratio are available in this historical stock price data. The Lumos Networks stock price history chart shows that the stock price was at a low of $10.42 on Jan 08, 2016 over the last five years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-11-17 0 0 0 17.98 0 - -
2017-11-16 17.98 17.99 17.97 17.98 99,221 - 1.86
2017-11-15 17.98 17.99 17.97 17.98 63,046 - 1.86
2017-11-14 17.98 17.99 17.97 17.98 147,710 - 1.86
2017-11-13 17.97 17.99 17.97 17.99 171,421 - 1.86
2017-11-10 17.97 17.99 17.97 17.97 44,153 - 1.86
2017-11-09 17.96 17.99 17.96 17.98 107,369 - 1.86
2017-11-08 17.95 17.97 17.94 17.97 93,089 - 2.22
2017-11-07 17.95 17.98 17.94 17.97 167,303 - 2.22
2017-11-06 17.95 17.97 17.94 17.97 72,940 - 2.22
2017-11-03 17.95 17.96 17.94 17.94 103,502 - 2.21
2017-11-02 17.96 17.98 17.94 17.94 228,987 - 2.21
2017-11-01 17.97 17.98 17.95 17.97 180,386 - 2.22
2017-10-31 17.95 17.98 17.95 17.96 172,147 - 2.21
2017-10-30 17.93 17.97 17.93 17.94 157,743 - 2.21
2017-10-27 17.94 17.96 17.92 17.94 173,434 - 2.21
2017-10-26 17.96 17.97 17.93 17.94 2,161,417 - 2.21
2017-10-25 17.97 17.98 17.96 17.96 77,175 - 2.21
2017-10-24 17.98 17.98 17.96 17.96 43,842 - 2.21
2017-10-23 17.98 17.98 17.96 17.96 33,342 - 2.21
2017-10-20 17.97 17.98 17.96 17.97 34,296 - 2.22
2017-10-19 17.95 17.98 17.95 17.95 35,512 - 2.21
2017-10-18 17.95 17.97 17.95 17.96 36,030 - 2.21
2017-10-17 17.97 17.97 17.94 17.94 101,572 - 2.21
2017-10-16 17.97 17.98 17.95 17.97 56,025 - 2.22
2017-10-13 17.98 17.98 17.96 17.97 52,120 - 2.22
2017-10-12 17.96 17.98 17.93 17.98 103,380 - 2.22
2017-10-11 17.94 17.98 17.94 17.95 61,387 - 2.21
2017-10-10 17.94 17.94 17.93 17.93 113,043 - 2.21
2017-10-09 17.93 17.95 17.93 17.93 68,038 - 2.21
2017-10-06 17.93 17.95 17.93 17.94 40,500 - 2.21
2017-10-05 17.94 17.94 17.93 17.93 106,210 - 2.21
2017-10-04 17.93 17.95 17.92 17.92 102,587 - 2.21
2017-10-03 17.94 17.95 17.92 17.93 328,559 - 2.21
2017-10-02 17.93 17.95 17.91 17.92 221,533 - 2.21
2017-09-29 17.93 17.93 17.91 17.92 189,690 - 2.21
2017-09-28 17.92 17.93 17.91 17.91 89,642 - 2.21
2017-09-27 17.93 17.93 17.91 17.92 128,509 - 2.21
2017-09-26 17.94 17.94 17.91 17.91 122,678 - 2.21
2017-09-25 17.91 17.94 17.91 17.93 154,907 - 2.21
2017-09-22 17.93 17.95 17.92 17.93 240,671 - 2.21
2017-09-21 17.92 17.95 17.91 17.92 277,085 - 2.21
2017-09-20 17.93 17.94 17.91 17.92 426,914 - 2.21
2017-09-19 17.92 17.94 17.92 17.93 85,009 - 2.21
2017-09-18 17.93 17.95 17.92 17.94 71,863 - 2.21
2017-09-15 17.95 17.95 17.92 17.92 169,873 - 2.21
2017-09-14 17.93 17.95 17.92 17.95 90,857 - 2.21
2017-09-13 17.91 17.96 17.91 17.94 129,628 - 2.21
2017-09-12 17.93 17.94 17.91 17.93 91,306 - 2.21
2017-09-11 17.94 17.95 17.92 17.93 632,240 - 2.21
2017-09-08 17.95 17.95 17.91 17.93 113,189 - 2.21
2017-09-07 17.95 17.95 17.93 17.94 66,957 - 2.21
2017-09-06 17.93 17.95 17.92 17.95 40,516 - 2.21
2017-09-05 17.94 17.96 17.92 17.94 74,808 - 2.21
2017-09-04 0 0 0 17.95 0 - -
2017-09-01 17.97 17.97 17.94 17.95 210,599 - 2.21
2017-08-31 17.91 17.98 17.89 17.98 103,741 - 2.22
2017-08-30 17.9 17.93 17.9 17.92 129,607 - 2.21
2017-08-29 17.89 17.91 17.89 17.9 215,267 - 2.21
2017-08-28 17.87 17.91 17.87 17.89 259,048 - 2.21
2017-08-25 17.9 17.92 17.87 17.87 68,586 - 2.2
2017-08-24 17.88 17.92 17.87 17.88 162,515 - 2.2
2017-08-23 17.88 17.89 17.87 17.88 46,208 - 2.2
2017-08-22 17.88 17.88 17.87 17.87 56,650 - 2.2
2017-08-21 17.88 17.88 17.87 17.88 41,554 - 2.2
2017-08-18 17.87 17.88 17.86 17.86 139,946 - 2.2
2017-08-17 17.87 17.89 17.87 17.87 176,852 - 2.2
2017-08-16 17.9 17.92 17.87 17.87 121,086 - 2.2
2017-08-15 17.9 17.92 17.88 17.89 83,399 - 2.21
2017-08-14 17.88 17.9 17.87 17.9 79,671 - 2.21
2017-08-11 17.9 17.9 17.85 17.88 77,551 - 2.2
2017-08-10 17.88 17.89 17.82 17.88 185,643 - 2.2
2017-08-09 17.9 17.9 17.87 17.88 64,650 - 2.2
2017-08-08 17.91 17.91 17.87 17.89 106,103 - 2.21
2017-08-07 17.9 17.91 17.89 17.9 63,916 - 1.88
2017-08-04 17.89 17.92 17.87 17.92 68,195 - 1.88
2017-08-03 17.9 17.91 17.87 17.91 56,192 - 1.88
2017-08-02 17.89 17.91 17.89 17.9 113,469 - 1.88
2017-08-01 17.91 17.91 17.87 17.91 35,821 - 1.88
2017-07-31 17.88 17.92 17.85 17.91 112,014 - 1.88
2017-07-28 17.88 17.91 17.88 17.91 90,197 - 1.88
2017-07-27 17.89 17.9 17.88 17.9 73,177 - 1.88
2017-07-26 17.9 17.9 17.88 17.89 82,525 - 1.88
2017-07-25 17.87 17.91 17.87 17.88 114,341 - 1.88
2017-07-24 17.89 17.89 17.85 17.87 90,864 - 1.88
2017-07-21 17.95 17.95 17.88 17.91 82,130 - 1.88
2017-07-20 17.93 17.94 17.9 17.94 74,185 - 1.88
2017-07-19 17.92 17.92 17.85 17.92 96,491 - 1.88
2017-07-18 17.92 17.93 17.91 17.92 82,152 - 1.88
Get more Data

Lumos Networks Stock History Chart

View LMOS PE ratio, PS ratio stocks charts and compare with peers.
LMOS Chart
Note: Compare Lumos Networks stock price history with the index and industry peers.

Lumos Networks Stock Price History: Past 5 years

Max Stock Price24.79Dec 05,2013
Min Stock Price10.42Jan 08,2016
Avg Stock Price15.54

Lumos Networks Historical PE ratio: Past 5 years

Max PE Ratio221.88Feb 24,2017
Min PE Ratio13.14Aug 25,2015
Avg PE Ratio47.87

Lumos Networks Historical PS ratio: Past 5 years

Max PS Ratio2.53Oct 28,2013
Min PS Ratio1.09Jan 08,2016
Avg PS Ratio1.73

LMOS Industry Peers

Company Price Change (%)
Tw Telecom (TWTC)42.781.01 (2.42%)
Telephone And Data Systems (TDS)24.820.43 (1.7%)
At&t (T)31.710.05 (0.16%)
Centurylink (CTL)19.510.12 (0.61%)
Comcast (CMCSA)34.040.23 (0.67%)
Frontier Communications (FTR)5.070.08 (1.6%)
Shenandoah Telecommunications (SHEN)31.550.5 (1.56%)

Lumos Networks share price history helps an investor analyze a firm's historical performance when viewed along with it's financial statements. This helps in Lumos Networks stock analysis. Lumos Networks stock price history captures the daily price movement for 1 year, 5 year, and 10 years. A large fluctuation in price and volume indicates a highly volatile stock. The closing price was $17.98 and 0 shares of LMOS were traded on Nov 17, 2017. Looking at Lumos Networks stock history data, the P/S ratio was at a low of 1.09 on Jan 08, 2016.