Historical Stock Prices

LAND 
$10.46
*  
0.13
1.26%
Get LAND Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading LAND now
Exchange: NASDAQ
Industry: Consumer Services
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 02-APR-2015 TO 02-JUL-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.
07/02/2015 10.3 10.48 10.3 10.46 24,898
07/01/2015 10.341 10.41 10.26 10.33 52,524
06/30/2015 10.42 10.42 10.26 10.34 50,562
06/29/2015 10.56 10.56 10.25 10.31 45,171
06/26/2015 10.53 10.58 10.5 10.58 22,381
06/25/2015 10.75 10.75 10.47 10.5 35,797
06/24/2015 10.76 10.8205 10.76 10.76 20,254
06/23/2015 10.93 10.97 10.8 10.8 15,085
06/22/2015 10.79 11.0242 10.79 10.96 19,976
06/19/2015 10.88 10.9099 10.76 10.85 54,546
06/18/2015 10.97 11.12 10.84 10.9 16,196
06/17/2015 11.03 11.14 10.96 10.96 48,933
06/16/2015 11.18 11.18 10.9784 11.01 31,156
06/15/2015 11 11.17 10.98 11.09 22,344
06/12/2015 11.01 11.04 10.93 11.01 88,253
06/11/2015 11.07 11.0965 10.95 11.01 50,662
06/10/2015 11.22 11.23 11 11.01 20,547
06/09/2015 11.19 11.3 11.19 11.29 16,413
06/08/2015 11.19 11.32 11.175 11.175 13,582
06/05/2015 11.19 11.28 10.8 11.28 97,440
06/04/2015 11.1 11.19 11.01 11.19 13,696
06/03/2015 11.02 11.14 11 11.13 57,623
06/02/2015 11.15 11.15 11 11 20,082
06/01/2015 11.18 11.2399 11.07 11.11 16,623
05/29/2015 11.14 11.24 11.01 11.18 57,939
05/28/2015 11.13 11.16 11 11.14 57,445
05/27/2015 11.03 11.22 11 11.14 22,994
05/26/2015 11.07 11.1497 11 11 27,528
05/22/2015 11 11.4 11 11.06 82,752
05/21/2015 11 11.18 11 11 43,442
05/20/2015 11.33 11.34 11 11 69,189
05/19/2015 11.43 11.49 11.2001 11.3 72,016
05/18/2015 11.3 11.67 11.21 11.4 190,317
05/15/2015 11.3 11.36 11.05 11.24 67,522
05/14/2015 11.24 11.37 11.08 11.37 94,288
05/13/2015 11.05 11.23 11.045 11.15 400,970
05/12/2015 11.85 11.98 11.81 11.81 15,323
05/11/2015 11.95 12.11 11.89 11.89 13,552
05/08/2015 11.8 12.08 11.8 12 10,856
05/07/2015 12.03 12.169 11.76 11.83 25,500
05/06/2015 12.03 12.18 11.98 11.98 25,037
05/05/2015 12.13 12.19 11.99 12.19 17,145
05/04/2015 12.04 12.25 12.005 12.08 8,947
05/01/2015 12.14 12.18 12.011 12.06 11,610
04/30/2015 12.23 12.25 12.0203 12.12 17,127
04/29/2015 12.25 12.25 12.06 12.23 15,247
04/28/2015 12.2 12.2663 12.13 12.2 13,036
04/27/2015 12.34 12.34 12.2 12.22 13,957
04/24/2015 12.26 12.35 12.25 12.28 11,025
04/23/2015 12.31 12.3874 12.2696 12.3 17,973
04/22/2015 12.29 12.32 12.2155 12.24 14,237
04/21/2015 12.3 12.3269 12.22 12.3 14,477
04/20/2015 12.25 12.38 12.25 12.3 25,415
04/17/2015 12.28 12.35 12.17 12.1968 13,656
04/16/2015 12.29 12.39 12.17 12.27 21,859
04/15/2015 12.25 12.3 12.18 12.291 85,863
04/14/2015 12.2 12.25 12.1 12.19 12,431
04/13/2015 12.24 12.24 12.01 12.16 24,435
04/10/2015 12.22 12.22 12.0617 12.16 22,780
04/09/2015 12.07 12.28 12.07 12.23 34,147
04/08/2015 12.133 12.133 12.01 12.11 16,322
04/07/2015 12.04 12.18 12.03 12.06 13,296
04/06/2015 12.1 12.27 12 12.13 21,906
04/02/2015 12.24 12.29 12 12.1 22,044
*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?