LAKE

Historical Stock Prices

$12.57
*  
0.16
1.26%
Get LAKE Alerts
*Delayed - data as of Feb. 5, 2016  -  Find a broker to begin trading LAKE now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 05-NOV-2015 TO 05-FEB-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
02/05/2016 12.66 12.79 12.52 12.57 49,988
02/04/2016 12.86 13.2 12.7 12.73 51,435
02/03/2016 13.3 13.3 12.78 12.92 54,534
02/02/2016 13.68 13.8299 13.01 13.305 59,940
02/01/2016 12.98 13.998 12.85 13.75 149,693
01/29/2016 12.15 12.93 12.15 12.93 124,700
01/28/2016 12.25 12.34 11.87 12.14 73,503
01/27/2016 12.24 12.6 11.95 12.2 108,391
01/26/2016 11.63 12.32 11.63 12.21 68,455
01/25/2016 11.64 11.91 11.61 11.67 33,457
01/22/2016 11.87 11.87 11.36 11.59 26,765
01/21/2016 12.02 12.1 11.26 11.5 83,634
01/20/2016 11.83 11.99 11.62 11.95 61,196
01/19/2016 11.99 12.1 11.71 11.87 169,896
01/15/2016 11.28 11.81 11.02 11.76 169,140
01/14/2016 11.01 11.42 10.5 11.37 68,129
01/13/2016 11.27 11.34 10.68 10.86 51,542
01/12/2016 11.17 11.21 10.5001 11.17 80,244
01/11/2016 11.26 11.3 10.63 11.01 48,451
01/08/2016 11.76 11.76 10.9601 11.06 94,059
01/07/2016 11.98 12.14 11.48 11.59 63,211
01/06/2016 12.16 12.3 11.8378 12.11 69,286
01/05/2016 11.93 12.2399 11.77 12.18 101,653
01/04/2016 11.79 11.91 11.6 11.9 91,815
12/31/2015 12.12 12.14 11.61 11.94 69,242
12/30/2015 12 12.27 11.85 12.19 72,833
12/29/2015 11.35 12.15 11.35 12.1 87,749
12/28/2015 11.17 11.41 11.17 11.4 65,965
12/24/2015 11.37 11.37 11.12 11.23 31,737
12/23/2015 11.59 11.77 11.26 11.35 87,881
12/22/2015 11.65 11.74 11.46 11.63 84,860
12/21/2015 11.65 12.1204 11.55 11.65 143,467
12/18/2015 11.25 11.83 11.125 11.38 205,372
12/17/2015 11.81 11.99 10.86 11.36 613,783
12/16/2015 13.55 14.13 11.34 11.9 776,891
12/15/2015 14.3 15.0691 14.23 14.96 243,544
12/14/2015 13.88 14.3 13.75 14.1 110,412
12/11/2015 14.81 14.81 13.9 14.01 117,055
12/10/2015 14.4 15.4 14.3199 14.86 329,021
12/09/2015 14.5 14.58 14 14.555 65,037
12/08/2015 14.167 14.95 14.167 14.5 145,641
12/07/2015 14.21 14.5868 14.1 14.39 58,751
12/04/2015 14.08 14.36 14.073 14.3 34,205
12/03/2015 14.766 14.81 13.92 14.12 53,175
12/02/2015 14.5 14.85 14.4 14.7 66,584
12/01/2015 13.9 14.39 13.78 14.32 49,351
11/30/2015 14.29 14.29 13.83 13.93 39,605
11/27/2015 14.18 14.34 13.73 14.13 20,991
11/25/2015 14.17 14.32 14.0951 14.17 98,037
11/24/2015 13 14.4699 13 14.17 176,314
11/23/2015 12.75 13.2 12.69 13.09 95,590
11/20/2015 12.39 12.92 12.39 12.79 30,402
11/19/2015 12.56 12.65 12.36 12.45 45,739
11/18/2015 12.65 12.7199 12.3 12.48 61,133
11/17/2015 12.86 12.86 12.53 12.56 55,612
11/16/2015 12.8 13.232 12.25 12.86 47,182
11/13/2015 12.71 13.025 12.52 12.95 50,774
11/12/2015 12.72 12.93 12.4 12.66 78,697
11/11/2015 12.85 13.17 12.66 12.78 54,383
11/10/2015 12.76 12.96 12.65 12.8 62,276
11/09/2015 12.54 12.9044 12.32 12.75 96,295
11/06/2015 12.95 13.1 12.57 12.74 104,750
11/05/2015 13.17 13.39 12.93 13.02 80,675
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?