Nasdaq - Delayed Quote USD

LKCM Small Cap Equity Instl (LKSCX)

22.96 +1.25 (+5.76%)
At close: November 6 at 6:46 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 5, 2024 21.71 21.71 21.71 21.71 21.71 -
Nov 4, 2024 21.36 21.36 21.36 21.36 21.36 -
Nov 1, 2024 21.30 21.30 21.30 21.30 21.30 -
Oct 31, 2024 21.13 21.13 21.13 21.13 21.13 -
Oct 30, 2024 21.37 21.37 21.37 21.37 21.37 -
Oct 29, 2024 21.48 21.48 21.48 21.48 21.48 -
Oct 28, 2024 21.44 21.44 21.44 21.44 21.44 -
Oct 25, 2024 21.30 21.30 21.30 21.30 21.30 -
Oct 24, 2024 21.32 21.32 21.32 21.32 21.32 -
Oct 23, 2024 21.28 21.28 21.28 21.28 21.28 -
Oct 22, 2024 21.36 21.36 21.36 21.36 21.36 -
Oct 21, 2024 21.47 21.47 21.47 21.47 21.47 -
Oct 18, 2024 21.70 21.70 21.70 21.70 21.70 -
Oct 17, 2024 21.76 21.76 21.76 21.76 21.76 -
Oct 16, 2024 21.74 21.74 21.74 21.74 21.74 -
Oct 15, 2024 21.56 21.56 21.56 21.56 21.56 -
Oct 14, 2024 21.56 21.56 21.56 21.56 21.56 -
Oct 11, 2024 21.49 21.49 21.49 21.49 21.49 -
Oct 10, 2024 21.11 21.11 21.11 21.11 21.11 -
Oct 9, 2024 21.24 21.24 21.24 21.24 21.24 -
Oct 8, 2024 21.12 21.12 21.12 21.12 21.12 -
Oct 7, 2024 21.13 21.13 21.13 21.13 21.13 -
Oct 4, 2024 21.33 21.33 21.33 21.33 21.33 -
Oct 3, 2024 20.98 20.98 20.98 20.98 20.98 -
Oct 2, 2024 21.06 21.06 21.06 21.06 21.06 -
Oct 1, 2024 21.05 21.05 21.05 21.05 21.05 -
Sep 30, 2024 21.35 21.35 21.35 21.35 21.35 -
Sep 27, 2024 21.32 21.32 21.32 21.32 21.32 -
Sep 26, 2024 21.20 21.20 21.20 21.20 21.20 -
Sep 25, 2024 21.09 21.09 21.09 21.09 21.09 -
Sep 24, 2024 21.31 21.31 21.31 21.31 21.31 -
Sep 23, 2024 21.35 21.35 21.35 21.35 21.35 -
Sep 20, 2024 21.36 21.36 21.36 21.36 21.36 -
Sep 19, 2024 21.47 21.47 21.47 21.47 21.47 -
Sep 18, 2024 21.20 21.20 21.20 21.20 21.20 -
Sep 17, 2024 21.12 21.12 21.12 21.12 21.12 -
Sep 16, 2024 20.93 20.93 20.93 20.93 20.93 -
Sep 13, 2024 20.80 20.80 20.80 20.80 20.80 -
Sep 12, 2024 20.41 20.41 20.41 20.41 20.41 -
Sep 11, 2024 20.17 20.17 20.17 20.17 20.17 -
Sep 10, 2024 20.11 20.11 20.11 20.11 20.11 -
Sep 9, 2024 20.21 20.21 20.21 20.21 20.21 -
Sep 6, 2024 20.15 20.15 20.15 20.15 20.15 -
Sep 5, 2024 20.56 20.56 20.56 20.56 20.56 -
Sep 4, 2024 20.69 20.69 20.69 20.69 20.69 -
Sep 3, 2024 20.70 20.70 20.70 20.70 20.70 -
Aug 30, 2024 21.27 21.27 21.27 21.27 21.27 -
Aug 29, 2024 21.12 21.12 21.12 21.12 21.12 -
Aug 28, 2024 20.98 20.98 20.98 20.98 20.98 -
Aug 27, 2024 21.13 21.13 21.13 21.13 21.13 -
Aug 26, 2024 21.18 21.18 21.18 21.18 21.18 -
Aug 23, 2024 21.19 21.19 21.19 21.19 21.19 -
Aug 22, 2024 20.70 20.70 20.70 20.70 20.70 -
Aug 21, 2024 20.81 20.81 20.81 20.81 20.81 -
Aug 20, 2024 20.59 20.59 20.59 20.59 20.59 -
Aug 19, 2024 20.80 20.80 20.80 20.80 20.80 -
Aug 16, 2024 20.63 20.63 20.63 20.63 20.63 -
Aug 15, 2024 20.64 20.64 20.64 20.64 20.64 -
Aug 14, 2024 20.20 20.20 20.20 20.20 20.20 -
Aug 13, 2024 20.17 20.17 20.17 20.17 20.17 -
Aug 12, 2024 19.92 19.92 19.92 19.92 19.92 -
Aug 9, 2024 20.09 20.09 20.09 20.09 20.09 -
Aug 8, 2024 20.21 20.21 20.21 20.21 20.21 -
Aug 7, 2024 19.83 19.83 19.83 19.83 19.83 -
Aug 6, 2024 20.03 20.03 20.03 20.03 20.03 -
Aug 5, 2024 19.73 19.73 19.73 19.73 19.73 -
Aug 2, 2024 20.26 20.26 20.26 20.26 20.26 -
Aug 1, 2024 20.90 20.90 20.90 20.90 20.90 -
Jul 31, 2024 21.48 21.48 21.48 21.48 21.48 -
Jul 30, 2024 21.52 21.52 21.52 21.52 21.52 -
Jul 29, 2024 21.44 21.44 21.44 21.44 21.44 -
Jul 26, 2024 21.56 21.56 21.56 21.56 21.56 -
Jul 25, 2024 21.14 21.14 21.14 21.14 21.14 -
Jul 24, 2024 20.85 20.85 20.85 20.85 20.85 -
Jul 23, 2024 21.29 21.29 21.29 21.29 21.29 -
Jul 22, 2024 21.26 21.26 21.26 21.26 21.26 -
Jul 19, 2024 21.02 21.02 21.02 21.02 21.02 -
Jul 18, 2024 21.10 21.10 21.10 21.10 21.10 -
Jul 17, 2024 21.43 21.43 21.43 21.43 21.43 -
Jul 16, 2024 21.69 21.69 21.69 21.69 21.69 -
Jul 15, 2024 21.12 21.12 21.12 21.12 21.12 -
Jul 12, 2024 20.82 20.82 20.82 20.82 20.82 -
Jul 11, 2024 20.68 20.68 20.68 20.68 20.68 -
Jul 10, 2024 20.19 20.19 20.19 20.19 20.19 -
Jul 9, 2024 20.10 20.10 20.10 20.10 20.10 -
Jul 8, 2024 20.25 20.25 20.25 20.25 20.25 -
Jul 5, 2024 20.17 20.17 20.17 20.17 20.17 -
Jul 3, 2024 20.23 20.23 20.23 20.23 20.23 -
Jul 2, 2024 20.21 20.21 20.21 20.21 20.21 -
Jul 1, 2024 20.15 20.15 20.15 20.15 20.15 -
Jun 28, 2024 20.30 20.30 20.30 20.30 20.30 -
Jun 27, 2024 20.21 20.21 20.21 20.21 20.21 -
Jun 26, 2024 20.06 20.06 20.06 20.06 20.06 -
Jun 25, 2024 20.07 20.07 20.07 20.07 20.07 -
Jun 24, 2024 20.13 20.13 20.13 20.13 20.13 -
Jun 21, 2024 20.03 20.03 20.03 20.03 20.03 -
Jun 20, 2024 20.01 20.01 20.01 20.01 20.01 -
Jun 18, 2024 20.10 20.10 20.10 20.10 20.10 -
Jun 17, 2024 20.10 20.10 20.10 20.10 20.10 -
Jun 14, 2024 19.89 19.89 19.89 19.89 19.89 -
Jun 13, 2024 20.12 20.12 20.12 20.12 20.12 -
Jun 12, 2024 20.39 20.39 20.39 20.39 20.39 -
Jun 11, 2024 20.10 20.10 20.10 20.10 20.10 -
Jun 10, 2024 20.15 20.15 20.15 20.15 20.15 -
Jun 7, 2024 20.07 20.07 20.07 20.07 20.07 -
Jun 6, 2024 20.20 20.20 20.20 20.20 20.20 -
Jun 5, 2024 20.29 20.29 20.29 20.29 20.29 -
Jun 4, 2024 20.06 20.06 20.06 20.06 20.06 -
Jun 3, 2024 20.23 20.23 20.23 20.23 20.23 -
May 31, 2024 20.40 20.40 20.40 20.40 20.40 -
May 30, 2024 20.25 20.25 20.25 20.25 20.25 -
May 29, 2024 20.10 20.10 20.10 20.10 20.10 -
May 28, 2024 20.33 20.33 20.33 20.33 20.33 -
May 24, 2024 20.39 20.39 20.39 20.39 20.39 -
May 23, 2024 20.19 20.19 20.19 20.19 20.19 -
May 22, 2024 20.40 20.40 20.40 20.40 20.40 -
May 21, 2024 20.57 20.57 20.57 20.57 20.57 -
May 20, 2024 20.63 20.63 20.63 20.63 20.63 -
May 17, 2024 20.60 20.60 20.60 20.60 20.60 -
May 16, 2024 20.56 20.56 20.56 20.56 20.56 -
May 15, 2024 20.58 20.58 20.58 20.58 20.58 -
May 14, 2024 20.51 20.51 20.51 20.51 20.51 -
May 13, 2024 20.37 20.37 20.37 20.37 20.37 -
May 10, 2024 20.43 20.43 20.43 20.43 20.43 -
May 9, 2024 20.56 20.56 20.56 20.56 20.56 -
May 8, 2024 20.40 20.40 20.40 20.40 20.40 -
May 7, 2024 20.62 20.62 20.62 20.62 20.62 -
May 6, 2024 20.50 20.50 20.50 20.50 20.50 -
May 3, 2024 20.20 20.20 20.20 20.20 20.20 -
May 2, 2024 20.17 20.17 20.17 20.17 20.17 -
May 1, 2024 19.98 19.98 19.98 19.98 19.98 -
Apr 30, 2024 19.99 19.99 19.99 19.99 19.99 -
Apr 29, 2024 20.38 20.38 20.38 20.38 20.38 -
Apr 26, 2024 20.32 20.32 20.32 20.32 20.32 -
Apr 25, 2024 20.23 20.23 20.23 20.23 20.23 -
Apr 24, 2024 20.41 20.41 20.41 20.41 20.41 -
Apr 23, 2024 20.40 20.40 20.40 20.40 20.40 -
Apr 22, 2024 20.10 20.10 20.10 20.10 20.10 -
Apr 19, 2024 19.92 19.92 19.92 19.92 19.92 -
Apr 18, 2024 19.85 19.85 19.85 19.85 19.85 -
Apr 17, 2024 19.87 19.87 19.87 19.87 19.87 -
Apr 16, 2024 20.04 20.04 20.04 20.04 20.04 -
Apr 15, 2024 20.12 20.12 20.12 20.12 20.12 -
Apr 12, 2024 20.34 20.34 20.34 20.34 20.34 -
Apr 11, 2024 20.66 20.66 20.66 20.66 20.66 -
Apr 10, 2024 20.57 20.57 20.57 20.57 20.57 -
Apr 9, 2024 20.99 20.99 20.99 20.99 20.99 -
Apr 8, 2024 20.96 20.96 20.96 20.96 20.96 -
Apr 5, 2024 20.86 20.86 20.86 20.86 20.86 -
Apr 4, 2024 20.69 20.69 20.69 20.69 20.69 -
Apr 3, 2024 20.87 20.87 20.87 20.87 20.87 -
Apr 2, 2024 20.82 20.82 20.82 20.82 20.82 -
Apr 1, 2024 21.11 21.11 21.11 21.11 21.11 -
Mar 28, 2024 21.31 21.31 21.31 21.31 21.31 -
Mar 27, 2024 21.21 21.21 21.21 21.21 21.21 -
Mar 26, 2024 20.92 20.92 20.92 20.92 20.92 -
Mar 25, 2024 20.92 20.92 20.92 20.92 20.92 -
Mar 22, 2024 20.95 20.95 20.95 20.95 20.95 -
Mar 21, 2024 21.08 21.08 21.08 21.08 21.08 -
Mar 20, 2024 20.92 20.92 20.92 20.92 20.92 -
Mar 19, 2024 20.64 20.64 20.64 20.64 20.64 -
Mar 18, 2024 20.48 20.48 20.48 20.48 20.48 -
Mar 15, 2024 20.42 20.42 20.42 20.42 20.42 -
Mar 14, 2024 20.44 20.44 20.44 20.44 20.44 -
Mar 13, 2024 20.63 20.63 20.63 20.63 20.63 -
Mar 12, 2024 20.52 20.52 20.52 20.52 20.52 -
Mar 11, 2024 20.47 20.47 20.47 20.47 20.47 -
Mar 8, 2024 20.60 20.60 20.60 20.60 20.60 -
Mar 7, 2024 20.65 20.65 20.65 20.65 20.65 -
Mar 6, 2024 20.52 20.52 20.52 20.52 20.52 -
Mar 5, 2024 20.44 20.44 20.44 20.44 20.44 -
Mar 4, 2024 20.58 20.58 20.58 20.58 20.58 -
Mar 1, 2024 20.60 20.60 20.60 20.60 20.60 -
Feb 29, 2024 20.51 20.51 20.51 20.51 20.51 -
Feb 28, 2024 20.31 20.31 20.31 20.31 20.31 -
Feb 27, 2024 20.41 20.41 20.41 20.41 20.41 -
Feb 26, 2024 20.32 20.32 20.32 20.32 20.32 -
Feb 23, 2024 20.25 20.25 20.25 20.25 20.25 -
Feb 22, 2024 20.20 20.20 20.20 20.20 20.20 -
Feb 21, 2024 20.06 20.06 20.06 20.06 20.06 -
Feb 20, 2024 20.16 20.16 20.16 20.16 20.16 -
Feb 16, 2024 20.36 20.36 20.36 20.36 20.36 -
Feb 15, 2024 20.50 20.50 20.50 20.50 20.50 -
Feb 14, 2024 20.07 20.07 20.07 20.07 20.07 -
Feb 13, 2024 19.60 19.60 19.60 19.60 19.60 -
Feb 12, 2024 20.17 20.17 20.17 20.17 20.17 -
Feb 9, 2024 19.95 19.95 19.95 19.95 19.95 -
Feb 8, 2024 19.74 19.74 19.74 19.74 19.74 -
Feb 7, 2024 19.52 19.52 19.52 19.52 19.52 -
Feb 6, 2024 19.41 19.41 19.41 19.41 19.41 -
Feb 5, 2024 19.24 19.24 19.24 19.24 19.24 -
Feb 2, 2024 19.44 19.44 19.44 19.44 19.44 -
Feb 1, 2024 19.42 19.42 19.42 19.42 19.42 -
Jan 31, 2024 19.19 19.19 19.19 19.19 19.19 -
Jan 30, 2024 19.63 19.63 19.63 19.63 19.63 -
Jan 29, 2024 19.74 19.74 19.74 19.74 19.74 -
Jan 26, 2024 19.43 19.43 19.43 19.43 19.43 -
Jan 25, 2024 19.44 19.44 19.44 19.44 19.44 -
Jan 24, 2024 19.33 19.33 19.33 19.33 19.33 -
Jan 23, 2024 19.43 19.43 19.43 19.43 19.43 -
Jan 22, 2024 19.47 19.47 19.47 19.47 19.47 -
Jan 19, 2024 19.16 19.16 19.16 19.16 19.16 -
Jan 18, 2024 19.02 19.02 19.02 19.02 19.02 -
Jan 17, 2024 18.79 18.79 18.79 18.79 18.79 -
Jan 16, 2024 18.92 18.92 18.92 18.92 18.92 -
Jan 12, 2024 19.05 19.05 19.05 19.05 19.05 -
Jan 11, 2024 19.01 19.01 19.01 19.01 19.01 -
Jan 10, 2024 18.98 18.98 18.98 18.98 18.98 -
Jan 9, 2024 18.90 18.90 18.90 18.90 18.90 -
Jan 8, 2024 19.09 19.09 19.09 19.09 19.09 -
Jan 5, 2024 18.78 18.78 18.78 18.78 18.78 -
Jan 4, 2024 18.76 18.76 18.76 18.76 18.76 -
Jan 3, 2024 18.80 18.80 18.80 18.80 18.80 -
Jan 2, 2024 19.33 19.33 19.33 19.33 19.33 -
Dec 29, 2023 19.53 19.53 19.53 19.53 19.53 -
Dec 28, 2023 19.74 19.74 19.74 19.74 19.74 -
Dec 27, 2023 0.00 Dividend
Dec 27, 2023 19.78 19.78 19.78 19.78 19.78 -
Dec 27, 2023 0.54 Capital Gains
Dec 26, 2023 20.33 20.33 20.33 20.33 19.79 -
Dec 22, 2023 20.13 20.13 20.13 20.13 19.59 -
Dec 21, 2023 20.02 20.02 20.02 20.02 19.49 -
Dec 20, 2023 19.76 19.76 19.76 19.76 19.23 -
Dec 19, 2023 20.03 20.03 20.03 20.03 19.50 -
Dec 18, 2023 19.65 19.65 19.65 19.65 19.13 -
Dec 15, 2023 19.53 19.53 19.53 19.53 19.01 -
Dec 14, 2023 19.65 19.65 19.65 19.65 19.13 -
Dec 13, 2023 19.30 19.30 19.30 19.30 18.79 -
Dec 12, 2023 18.80 18.80 18.80 18.80 18.30 -
Dec 11, 2023 18.81 18.81 18.81 18.81 18.31 -
Dec 8, 2023 18.74 18.74 18.74 18.74 18.24 -
Dec 7, 2023 18.62 18.62 18.62 18.62 18.12 -
Dec 6, 2023 18.54 18.54 18.54 18.54 18.05 -
Dec 5, 2023 18.61 18.61 18.61 18.61 18.11 -
Dec 4, 2023 18.88 18.88 18.88 18.88 18.38 -
Dec 1, 2023 18.76 18.76 18.76 18.76 18.26 -
Nov 30, 2023 18.31 18.31 18.31 18.31 17.82 -
Nov 29, 2023 18.26 18.26 18.26 18.26 17.77 -
Nov 28, 2023 18.18 18.18 18.18 18.18 17.70 -
Nov 27, 2023 18.31 18.31 18.31 18.31 17.82 -
Nov 24, 2023 18.38 18.38 18.38 18.38 17.89 -
Nov 22, 2023 18.27 18.27 18.27 18.27 17.78 -
Nov 21, 2023 18.14 18.14 18.14 18.14 17.66 -
Nov 20, 2023 18.26 18.26 18.26 18.26 17.77 -
Nov 17, 2023 18.18 18.18 18.18 18.18 17.70 -
Nov 16, 2023 17.99 17.99 17.99 17.99 17.51 -
Nov 15, 2023 18.23 18.23 18.23 18.23 17.74 -
Nov 14, 2023 18.22 18.22 18.22 18.22 17.73 -
Nov 13, 2023 17.53 17.53 17.53 17.53 17.06 -
Nov 10, 2023 17.53 17.53 17.53 17.53 17.06 -
Nov 9, 2023 17.37 17.37 17.37 17.37 16.91 -
Nov 8, 2023 17.53 17.53 17.53 17.53 17.06 -
Nov 7, 2023 17.60 17.60 17.60 17.60 17.13 -

Related Tickers