Home > Quotes > LEAP > Historical Prices
LEAP

Leap Wireless International, Inc. Historical Stock Prices

$5.82
*  
0.06
  negative  
1.04%
Get LEAP Alerts
*Delayed - data as of May 24, 2013 
Exchange: NASDAQ
Industry: Public Utilities
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 23-MAY-2012 TO 23-MAY-2013

Date Open High Low Close/Last Volume
16:00  5.75  5.87  5.71  5.82 1,081,247
05/23/2013 5.74 5.8 5.61 5.76 819,992
05/22/2013 5.92 5.93 5.66 5.77 1,234,378
05/21/2013 5.86 5.99 5.81 5.88 839,012
05/20/2013 5.63 5.85 5.61 5.84 1,501,922
05/17/2013 5.92 6 5.8 5.87 1,192,298
05/16/2013 6.11 6.25 6.08 6.1 613,440
05/15/2013 6.14 6.24 6.06 6.12 1,202,721
05/14/2013 6.16 6.25 6.145 6.18 592,398
05/13/2013 6.14 6.22 6.07 6.15 712,549
05/10/2013 5.98 6.19 5.9521 6.17 1,276,873
05/09/2013 6.03 6.03 5.91 6 782,720
05/08/2013 5.96 6.05 5.91 6 1,331,577
05/07/2013 5.93 6 5.92 5.92 688,650
05/06/2013 5.88 6.03 5.86 5.93 1,522,160
05/03/2013 5.77 5.91 5.6 5.87 1,143,125
05/02/2013 5.6411 5.6411 5.6411 5.6411 6,692
05/01/2013 5.67 5.86 5.48 5.51 2,216,167
04/30/2013 5.64 5.89 5.64 5.72 1,514,817
04/29/2013 5.76 6 5.61 5.64 2,364,404
04/26/2013 6.19 6.25 6.07 6.22 1,667,521
04/25/2013 5.98 6.2782 5.85 6.22 3,500,545
04/24/2013 6 6.03 5.9 5.98 1,011,228
04/23/2013 5.91 6.08 5.87 6 1,348,758
04/22/2013 5.9 5.97 5.7234 5.85 1,043,960
04/19/2013 5.6 5.9 5.51 5.85 1,106,579
04/18/2013 5.37 5.6 5.31 5.57 804,327
04/17/2013 5.53 5.65 5.325 5.38 1,787,049
04/16/2013 5.75 5.84 5.529 5.59 1,207,631
04/15/2013 5.82 5.83 5.61 5.73 1,244,338
04/12/2013 5.79 5.99 5.745 5.88 2,455,251
04/11/2013 5.96 6.0099 5.78 5.83 1,325,909
04/10/2013 5.84 6.03 5.81 5.98 1,104,472
04/09/2013 5.72 5.89 5.64 5.81 744,373
04/08/2013 5.67 5.71 5.55 5.69 687,710
04/05/2013 5.54 5.72 5.52 5.64 671,206
04/04/2013 5.73 5.8 5.575 5.63 746,649
04/03/2013 5.81 5.87 5.69 5.72 664,342
04/02/2013 5.82 5.9 5.71 5.82 674,301
04/01/2013 5.87 5.98 5.78 5.81 1,032,602
03/28/2013 5.78 5.93 5.67 5.895 1,406,329
03/27/2013 5.63 5.82 5.63 5.77 1,541,639
03/26/2013 5.59 5.67 5.51 5.64 659,697
03/25/2013 5.61 5.61 5.5 5.55 694,357
03/22/2013 5.69 5.74 5.515 5.58 640,821
03/21/2013 5.73 5.75 5.61 5.64 829,550
03/20/2013 5.69 5.8 5.63 5.75 1,408,720
03/19/2013 5.74 5.749 5.525 5.67 1,378,719
03/18/2013 5.65 5.72 5.6 5.7 785,186
03/15/2013 5.59 5.82 5.59 5.8 2,518,039
03/14/2013 5.46 5.63 5.46 5.58 1,222,146
03/13/2013 5.52 5.56 5.4 5.47 1,059,483
03/12/2013 5.52 5.595 5.45 5.55 655,125
03/11/2013 5.48 5.58 5.46 5.51 916,904
03/08/2013 5.57 5.59 5.49 5.5 1,146,760
03/07/2013 5.36 5.55 5.35 5.53 1,790,847
03/06/2013 5.23 5.37 5.2 5.37 1,125,129
03/05/2013 5.31 5.31 5.19 5.22 715,939
03/04/2013 5.25 5.3 5.17 5.26 1,336,186
03/01/2013 5.36 5.36 5.15 5.26 2,032,784
02/28/2013 5.55 5.55 5.312 5.35 2,948,468
02/27/2013 5.62 5.68 5.545 5.56 4,540,328
02/26/2013 5.68 5.73 5.51 5.69 1,755,827
02/25/2013 5.88 5.88 5.62 5.66 1,498,032
02/22/2013 5.53 5.88 5.5 5.86 2,990,807
02/21/2013 5.34 5.57 5.28 5.51 2,724,206
02/20/2013 6.12 6.24 5.58 5.61 4,974,934
02/19/2013 6.09 6.22 6.04 6.12 1,903,914
02/15/2013 6.47 6.489 6.08 6.09 1,859,685
02/14/2013 6.65 6.75 6.4 6.42 2,944,786
02/13/2013 6.25 6.41 6.23 6.24 1,574,530
02/12/2013 6.04 6.25 6.02 6.24 1,640,029
02/11/2013 5.87 6.065 5.77 6.02 1,414,988
02/08/2013 5.87 6.01 5.85 5.88 1,057,614
02/07/2013 5.94 5.99 5.815 5.88 1,363,744
02/06/2013 5.9 5.95 5.84 5.9 836,366
02/05/2013 5.89 6 5.87 5.91 983,253
02/04/2013 5.98 6.11 5.86 5.88 1,608,033
02/01/2013 5.8 6.25 5.74 6.02 6,429,813
01/31/2013 5.6 5.79 5.55 5.78 1,822,511
01/30/2013 5.8 5.81 5.56 5.57 2,569,319
01/29/2013 5.75 5.81 5.65 5.76 1,341,701
01/28/2013 5.71 5.84 5.66 5.74 2,387,051
01/25/2013 5.73 5.77 5.65 5.75 1,240,147
01/24/2013 5.67 5.81 5.61 5.69 1,294,430
01/23/2013 5.78 5.8 5.6 5.7 1,653,124
01/22/2013 5.73 5.81 5.51 5.78 2,602,120
01/18/2013 5.9 5.91 5.67 5.69 1,791,240
01/17/2013 6.06 6.14 5.82 5.9 3,853,913
01/16/2013 6.2 6.4 6.19 6.33 1,638,494
01/15/2013 6.57 6.719 6.16 6.185 4,675,760
01/14/2013 7.04 7.17 6.67 6.73 1,858,773
01/11/2013 6.9 7.17 6.85 7.05 3,644,262
01/10/2013 6.35 6.9 6.29 6.88 2,557,198
01/09/2013 6.47 6.518 6.27 6.28 1,235,771
01/08/2013 6.77 6.83 6.4 6.4 1,928,168
01/07/2013 6.84 7.01 6.75 6.77 920,668
01/04/2013 6.76 7.02 6.76 7.01 2,155,848
01/03/2013 6.75 6.84 6.675 6.71 992,582
01/02/2013 6.76 6.93 6.65 6.74 2,903,600
12/31/2012 6.4 6.69 6.33 6.65 1,300,985
12/28/2012 6.59 6.6 6.4 6.41 654,997
12/27/2012 6.6 6.65 6.4 6.6 691,563
12/26/2012 6.5 6.58 6.34 6.58 688,228
12/24/2012 6.55 6.6 6.35 6.47 432,907
12/21/2012 6.81 6.82 6.54 6.67 1,282,021
12/20/2012 6.87 6.9555 6.81 6.87 979,508
12/19/2012 6.65 6.97 6.58 6.85 1,884,874
12/18/2012 6.74 6.75 6.57 6.64 1,487,096
12/17/2012 6.57 6.75 6.47 6.71 981,264
12/14/2012 6.67 6.75 6.49 6.55 1,404,320
12/13/2012 6.77 6.88 6.67 6.75 1,464,167
12/12/2012 6.73 6.84 6.68 6.75 929,947
12/11/2012 6.8 6.88 6.67 6.73 1,203,145
12/10/2012 6.63 6.79 6.53 6.76 1,007,353
12/07/2012 6.63 6.74 6.57 6.64 778,877
12/06/2012 6.67 6.7899 6.54 6.6 1,403,539
12/05/2012 6.5 7.18 6.5 6.7 2,729,236
12/04/2012 6.39 6.49 6.18 6.45 2,954,020
12/03/2012 6.57 6.57 6.38 6.45 1,546,186
11/30/2012 6.25 6.57 6.21 6.5 2,510,354
11/29/2012 6.09 6.29 6.03 6.24 1,577,056
11/28/2012 6.05 6.17 5.96 6.06 1,138,777
11/27/2012 6.17 6.29 6.02 6.06 1,291,881
11/26/2012 6.07 6.21 6.022 6.2 1,252,689
11/23/2012 6.04 6.2 6.02 6.11 565,600
11/21/2012 5.91 6.11 5.85 6.05 1,226,967
11/20/2012 6.23 6.3 5.82 5.92 1,812,300
11/19/2012 6.07 6.64 5.97 6.3 3,709,778
11/16/2012 5.97 6.01 5.71 5.97 1,820,189
11/15/2012 5.88 6.13 5.88 6 1,249,776
11/14/2012 5.88 6.07 5.87 5.9 1,452,769
11/13/2012 5.86 6.09 5.81 5.99 1,079,488
11/12/2012 6.03 6.13 5.87 5.91 1,913,167
11/09/2012 5.7 6.2799 5.59 6.13 3,002,349
11/08/2012 5.36 5.92 5.26 5.8 5,647,233
11/07/2012 5.03 5.85 4.75 5.34 7,894,727
11/06/2012 5.2 5.28 5.08 5.18 2,169,617
11/05/2012 5.25 5.265 5.11 5.19 1,168,196
11/02/2012 5.31 5.32 5.1 5.24 1,928,332
11/01/2012 5.35 5.46 5.17 5.27 2,546,771
10/31/2012 5.4 5.425 5.17 5.34 1,200,577
10/26/2012 5.53 5.56 5.3482 5.37 1,005,872
10/25/2012 5.74 5.78 5.48 5.5 1,314,004
10/24/2012 5.55 5.72 5.43 5.66 1,585,246
10/23/2012 5.84 5.84 5.465 5.49 2,915,085
10/22/2012 6 6.06 5.9 5.9 1,052,772
10/19/2012 6.07 6.17 5.92 5.98 1,314,403
10/18/2012 6.12 6.31 6.05 6.07 1,752,623
10/17/2012 5.99 6.12 5.915 6.12 1,554,749
10/16/2012 6.18 6.23 5.93 5.99 2,280,898
10/15/2012 6.37 6.56 6.08 6.13 2,805,090
10/12/2012 6.16 6.455 6.08 6.36 3,430,632
10/11/2012 6.11 6.47 5.9 6.12 7,303,084
10/10/2012 5.89 6.07 5.85 5.9 1,728,287
10/09/2012 6.12 6.21 5.85 5.89 1,842,772
10/08/2012 6.09 6.23 6 6.12 1,304,677
10/05/2012 5.87 6.27 5.77 6.18 5,447,731
10/04/2012 6.32 6.6 5.77 5.85 10,624,785
10/03/2012 7.71 7.73 6.02 6.23 19,127,724
10/02/2012 7.02 8.16 6.95 7.59 10,371,703
10/01/2012 6.89 7.225 6.76 7 1,730,679
09/28/2012 6.71 6.93 6.575 6.81 1,252,816
09/27/2012 6.44 6.9 6.44 6.73 1,914,114
09/26/2012 6.71 6.81 6.26 6.36 2,326,856
09/25/2012 6.78 7.12 6.66 6.7 1,849,874
09/24/2012 6.88 6.94 6.48 6.72 1,905,061
09/21/2012 6.5 7.02 6.36 6.955 4,255,956
09/20/2012 6.54 6.59 6.3 6.42 2,050,735
09/19/2012 6.41 6.66 6.3 6.56 1,859,673
09/18/2012 6.3 6.55 6.3 6.45 2,010,349
09/17/2012 6.05 6.3 6.03 6.29 2,225,160
09/14/2012 6.04 6.3 5.93 6.07 1,065,549
09/13/2012 5.99 6.29 5.93 6.03 1,659,757
09/12/2012 5.78 6.15 5.78 6.11 1,581,565
09/11/2012 5.69 5.93 5.67 5.76 771,640
09/10/2012 5.89 6.005 5.8 5.81 749,186
09/07/2012 5.85 5.99 5.71 5.89 967,328
09/06/2012 5.69 5.98 5.69 5.815 1,352,924
09/05/2012 5.48 5.66 5.37 5.65 1,132,940
09/04/2012 5.48 5.53 5.33 5.46 961,929
08/31/2012 5.55 5.5693 5.43 5.47 1,402,170
08/30/2012 5.58 5.59 5.4 5.49 1,254,097
08/29/2012 5.55 5.68 5.5 5.6 1,348,274
08/28/2012 5.66 5.7 5.49 5.56 1,518,982
08/27/2012 5.76 5.91 5.67 5.69 1,018,897
08/24/2012 5.64 5.81 5.5 5.75 1,357,704
08/23/2012 5.93 6.04 5.56 5.645 1,865,819
08/22/2012 6.4 6.49 5.91 5.92 3,568,745
08/21/2012 6.47 6.7 6.37 6.44 1,885,794
08/20/2012 6.38 6.49 6.2 6.42 2,748,823
08/17/2012 5.92 6.46 5.89 6.39 4,348,339
08/16/2012 5.95 6.09 5.7 5.94 2,338,934
08/15/2012 5.44 5.97 5.35 5.93 2,676,507
08/14/2012 5.22 5.65 5.16 5.59 3,448,527
08/13/2012 5.45 5.6 5.1 5.2 3,410,748
08/10/2012 5.01 5.46 4.85 5.45 4,773,380
08/09/2012 4.41 5.1789 4.38 4.96 6,843,469
08/08/2012 4.5 4.64 4.375 4.42 3,986,839
08/07/2012 4.71 4.85 4.28 4.49 9,003,933
08/06/2012 5.27 5.58 5.27 5.52 2,786,977
08/03/2012 5.42 5.55 5.2 5.22 1,352,419
08/02/2012 5.55 5.55 5.11 5.32 1,933,779
08/01/2012 5.72 5.83 5.64 5.65 996,901
07/31/2012 6.11 6.12 5.51 5.68 2,602,052
07/30/2012 6.21 6.43 6.03 6.13 1,807,518
07/27/2012 5.67 6.25 5.63 6.2 2,247,367
07/26/2012 5.29 5.695 5.29 5.64 3,776,845
07/25/2012 5.39 5.45 5.02 5.05 1,237,273
07/24/2012 5.42 5.67 5.26 5.355 1,782,280
07/23/2012 5.5 5.59 5.271 5.38 1,371,720
07/20/2012 5.73 5.82 5.61 5.62 900,178
07/19/2012 6.09 6.095 5.74 5.75 1,435,586
07/18/2012 6.03 6.18 5.9 6.04 2,195,330
07/17/2012 6.33 6.48 6.03 6.08 1,643,876
07/16/2012 6.4 6.45 6 6.25 2,595,833
07/13/2012 6.37 6.75 6.37 6.5 1,227,488
07/12/2012 6.28 6.4 6.18 6.35 1,028,486
07/11/2012 6.57 6.6 6.24 6.34 1,754,092
07/10/2012 6.44 6.65 6.38 6.53 1,211,035
07/09/2012 6.44 6.47 6.265 6.41 874,484
07/06/2012 6.44 6.56 6.285 6.485 979,042
07/05/2012 6.68 6.7 6.44 6.48 1,243,843
07/03/2012 6.69 6.92 6.62 6.68 790,607
07/02/2012 6.42 6.78 6.37 6.68 1,476,473
06/29/2012 6.31 6.7 6.03 6.43 2,729,002
06/28/2012 6.12 6.35 6.11 6.31 1,480,250
06/27/2012 6.27 6.41 6.07 6.17 1,635,751
06/26/2012 6.03 6.054 5.9 6 1,276,256
06/25/2012 5.8 6.17 5.7 6.005 1,697,924
06/22/2012 5.75 6 5.66 5.81 2,139,750
06/21/2012 5.74 5.85 5.62 5.69 1,283,249
06/20/2012 5.52 6.0382 5.36 5.71 2,849,221
06/19/2012 5.43 5.63 5.43 5.54 1,834,796
06/18/2012 5.4 5.44 5.225 5.41 1,190,998
06/15/2012 5.6 5.73 5.3 5.44 2,878,360
06/14/2012 5.5 5.77 5.325 5.63 1,979,772
06/13/2012 5.39 5.62 5.32 5.51 1,483,161
06/12/2012 5.11 5.45 5.06 5.42 1,512,204
06/11/2012 5.09 5.16 4.99 5.085 1,271,957
06/08/2012 5.03 5.11 4.91 5.02 2,852,051
06/07/2012 5.2 5.2 5.055 5.07 1,408,623
06/06/2012 5.16 5.23 5.05 5.14 1,984,631
06/05/2012 5.05 5.16 4.95 5.125 1,444,214
06/04/2012 5.06 5.2 4.95 5.07 1,496,591
06/01/2012 5.34 5.39 5 5.06 4,648,738
05/31/2012 6.02 6.14 5.52 5.77 4,116,943
05/30/2012 5.74 5.79 5.54 5.77 1,328,997
05/29/2012 5.75 5.89 5.67 5.84 1,440,530
05/25/2012 5.21 5.69 5.11 5.64 2,170,702
05/24/2012 5.5 5.5 5.13 5.23 1,634,009
05/23/2012 5.33 5.52 5.18 5.47 1,450,071
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.