LAKE

Historical Stock Prices

$10.17
*  
0.04
0.39%
Get LAKE Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-2015

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.
05/22/2015 10.21 10.34 10.12 10.17 59,994
05/21/2015 10.11 10.48 10.1 10.13 73,422
05/20/2015 10.2 10.34 9.8564 10.1 147,521
05/19/2015 11 11 10.11 10.25 483,542
05/18/2015 9.74 10.599 9.55 10.47 282,606
05/15/2015 9.1 9.75 9.0499 9.68 82,251
05/14/2015 8.99 9.1249 8.88 9.1 76,095
05/13/2015 9 9.264 8.81 8.81 63,264
05/12/2015 9.46 9.5316 8.9954 9.1 98,142
05/11/2015 9.35 9.65 9.34 9.47 97,501
05/08/2015 9.34 9.5799 9.34 9.41 41,207
05/07/2015 9.5 9.58 9.2 9.34 72,993
05/06/2015 9.44 9.65 9.44 9.57 40,591
05/05/2015 9.41 9.69 9.33 9.51 56,357
05/04/2015 9.23 9.59 9.23 9.5 49,738
05/01/2015 9.19 9.395 9.09 9.28 76,171
04/30/2015 8.9899 9.42 8.9071 9.22 106,089
04/29/2015 8.76 8.85 8.6128 8.79 111,037
04/28/2015 9.29 9.47 8.6 8.75 240,406
04/27/2015 9.56 9.6449 9.22 9.36 83,280
04/24/2015 9.85 9.98 9.6 9.69 110,529
04/23/2015 9.6 10 9.49 9.88 123,293
04/22/2015 9.54 9.69 9.37 9.56 76,781
04/21/2015 9.61 9.669 9.4401 9.57 46,588
04/20/2015 9.8 9.82 9.58 9.62 77,087
04/17/2015 9.86 9.8709 9.69 9.8 44,174
04/16/2015 9.88 9.9826 9.7704 9.96 50,013
04/15/2015 10 10.12 9.74 9.97 72,914
04/14/2015 9.65 9.94 9.65 9.888 54,430
04/13/2015 9.65 9.7 9.561 9.69 37,891
04/10/2015 9.63 9.68 9.56 9.62 38,440
04/09/2015 9.5 9.68 9.5 9.64 36,774
04/08/2015 9.5 9.6343 9.3 9.53 49,181
04/07/2015 9.28 9.62 9.26 9.59 56,116
04/06/2015 9.02 9.3 9.02 9.25 60,509
04/02/2015 8.892 9.19 8.83 9.04 57,593
04/01/2015 8.98 8.98 8.73 8.79 40,790
03/31/2015 8.86 9.06 8.76 8.95 42,086
03/30/2015 8.74 9.03 8.521 8.87 118,756
03/27/2015 8.59 8.843 8.38 8.67 120,287
03/26/2015 9.29 9.29 8.5312 8.67 113,777
03/25/2015 9.5 9.58 9.22 9.28 49,041
03/24/2015 9.55 9.59 9.43 9.53 42,633
03/23/2015 9.7 9.74 9.49 9.59 44,353
03/20/2015 9.78 9.95 9.54 9.81 142,511
03/19/2015 9.55 9.91 9.55 9.77 103,146
03/18/2015 9.75 9.99 9.55 9.7 60,796
03/17/2015 9.61 9.85 9.5 9.78 92,929
03/16/2015 9.95 10.05 9.55 9.57 126,191
03/13/2015 10.11 10.11 9.71 9.85 104,143
03/12/2015 10.05 10.24 9.9601 10.06 81,342
03/11/2015 10.03 10.36 9.57 9.95 239,148
03/10/2015 10.24 10.24 9.81 9.87 99,564
03/09/2015 10.26 10.6399 10.07 10.24 177,397
03/06/2015 9.89 10.26 9.6501 10.16 124,412
03/05/2015 9.7 9.98 9.58 9.85 77,297
03/04/2015 9.68 9.95 9.63 9.7 85,965
03/03/2015 10 10.1 9.521 9.74 187,871
03/02/2015 10.02 10.26 9.95 10.01 83,450
02/27/2015 10.35 10.35 9.8 9.91 146,731
02/26/2015 10.21 10.73 10.1 10.43 154,984
02/25/2015 10.2408 10.52 10.1007 10.28 81,005
02/24/2015 10.3 10.48 10.1 10.25 67,484
02/23/2015 10.01 10.63 10.01 10.34 157,733
*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?