Historical Stock Prices

LEO 
$8.51
*  
0.033
0.39%
Get LEO Alerts
*Delayed - data as of Jul. 11, 2014  -  Find a broker to begin trading LEO now
Exchange: NYSE

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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 1 Year, From 11-JUL-2013 TO 11-JUL-2014

Date Open High Low Close / Last Volume
07/11/2014 8.52 8.5601 8.5 8.51 104,774
07/10/2014 8.48 8.57 8.48 8.543 136,786
07/09/2014 8.53 8.54 8.47 8.531 136,922
07/08/2014 8.51 8.54 8.47 8.481 149,446
07/07/2014 8.39 8.54 8.38 8.5 220,246
07/03/2014 8.4 8.4 8.27 8.33 305,165
07/02/2014 8.45 8.47 8.37 8.43 283,192
07/01/2014 8.55 8.55 8.43 8.46 166,258
06/30/2014 8.51 8.52 8.44 8.44 129,825
06/27/2014 8.46 8.5 8.46 8.469 126,507
06/26/2014 8.47 8.49 8.4501 8.47 78,854
06/25/2014 8.42 8.4722 8.41 8.46 143,984
06/24/2014 8.41 8.42 8.39 8.42 86,869
06/23/2014 8.36 8.43 8.35 8.4 103,935
06/20/2014 8.35 8.39 8.34 8.35 98,888
06/19/2014 8.38 8.38 8.32 8.32 125,678
06/18/2014 8.34 8.38 8.32 8.35 83,846
06/17/2014 8.31 8.35 8.3 8.31 203,316
06/16/2014 8.31 8.38 8.31 8.31 168,905
06/13/2014 8.33 8.35 8.29 8.32 141,173
06/12/2014 8.29 8.35 8.29 8.33 96,675
06/11/2014 8.32 8.35 8.29 8.3 165,517
06/10/2014 8.38 8.4 8.36 8.36 156,736
06/09/2014 8.35 8.38 8.35 8.3651 133,002
06/06/2014 8.29 8.38 8.29 8.35 167,232
06/05/2014 8.25 8.33 8.25 8.29 162,060
06/04/2014 8.38 8.38 8.26 8.27 314,386
06/03/2014 8.4 8.41 8.38 8.39 153,860
06/02/2014 8.44 8.44 8.39 8.4 180,418
05/30/2014 8.42 8.42 8.39 8.41 226,977
05/29/2014 8.39 8.42 8.38 8.4 216,667
05/28/2014 8.37 8.4 8.37 8.39 160,246
05/27/2014 8.38 8.39 8.36 8.37 139,389
05/23/2014 8.37 8.39 8.36 8.37 79,705
05/22/2014 8.35 8.37 8.35 8.35 120,792
05/21/2014 8.34 8.38 8.33 8.35 227,966
05/20/2014 8.34 8.37 8.32 8.34 202,154
05/19/2014 8.35 8.38 8.31 8.31 295,394
05/16/2014 8.31 8.34 8.3 8.31 218,100
05/15/2014 8.32 8.35 8.3 8.31 171,259
05/14/2014 8.3 8.33 8.28 8.29 216,414
05/13/2014 8.31 8.32 8.28 8.29 189,157
05/12/2014 8.3 8.33 8.28 8.28 162,096
05/09/2014 8.28 8.3151 8.28 8.3 127,792
05/08/2014 8.29 8.35 8.29 8.33 175,205
05/07/2014 8.3 8.32 8.285 8.29 208,614
05/06/2014 8.23 8.3 8.23 8.27 193,037
05/05/2014 8.26 8.27 8.23 8.23 131,989
05/02/2014 8.25 8.26 8.227 8.23 183,231
05/01/2014 8.21 8.29 8.21 8.25 186,776
04/30/2014 8.23 8.26 8.2 8.2 235,092
04/29/2014 8.24 8.24 8.19 8.19 189,774
04/28/2014 8.27 8.32 8.23 8.25 229,490
04/25/2014 8.25 8.3 8.24 8.25 126,754
04/24/2014 8.18 8.25 8.18 8.24 94,829
04/23/2014 8.18 8.2 8.17 8.19 102,892
04/22/2014 8.17 8.18 8.141 8.16 107,787
04/21/2014 8.14 8.19 8.14 8.15 148,444
04/17/2014 8.15 8.15 8.1 8.137 100,129
04/16/2014 8.1 8.12 8.08 8.12 119,275
04/15/2014 8.03 8.09 8.02 8.07 156,103
04/14/2014 8.07 8.08 8.02 8.03 186,460
04/11/2014 8.07 8.11 8.06 8.09 125,162
04/10/2014 8.11 8.13 8.07 8.09 110,083
04/09/2014 8.13 8.14 8.09 8.09 89,781
04/08/2014 8.13 8.18 8.12 8.16 114,917
04/07/2014 8.17 8.17 8.12 8.12 138,567
04/04/2014 8.12 8.16 8.12 8.16 117,138
04/03/2014 8.12 8.15 8.07 8.13 103,704
04/02/2014 8.1 8.1 8.06 8.09 150,165
04/01/2014 8.11 8.11 8.07 8.09 144,727
03/31/2014 8.11 8.11 8.04 8.1 116,687
03/28/2014 8.08 8.1 8.05 8.07 150,863
03/27/2014 8.05 8.12 8.04 8.06 149,883
03/26/2014 8.03 8.09 8.03 8.05 122,420
03/25/2014 8.02 8.06 8.02 8.06 90,918
03/24/2014 7.99 8.07 7.96 8.06 105,803
03/21/2014 7.94 7.99 7.94 7.99 120,961
03/20/2014 7.94 7.95 7.87 7.91 176,814
03/19/2014 8 8.05 7.95 7.95 146,705
03/18/2014 8.1 8.1 8.01 8.01 131,574
03/17/2014 8.13 8.13 8.04 8.05 139,061
03/14/2014 8.13 8.13 8.07 8.1 79,494
03/13/2014 8.12 8.13 8.0875 8.13 82,129
03/12/2014 8.03 8.12 8.03 8.1 93,785
03/11/2014 8.1 8.15 8.09 8.1 135,494
03/10/2014 8.05 8.14 8 8.14 123,091
03/07/2014 8.05 8.05 7.99 8.02 213,308
03/06/2014 8.16 8.17 8.04 8.06 184,767
03/05/2014 8.14 8.16 8.1148 8.13 111,524
03/04/2014 8.11 8.13 8.1 8.11 102,806
03/03/2014 8.04 8.12 8.03 8.1 225,401
02/28/2014 8.03 8.07 8.02 8.02 128,041
02/27/2014 8.03 8.06 8.01 8.05 142,714
02/26/2014 8.05 8.0897 8.03 8.04 99,158
02/25/2014 8.02 8.07 8.02 8.03 89,863
02/24/2014 8.08 8.09 8.01 8.05 160,815
02/21/2014 8.07 8.08 8.05 8.06 62,806
02/20/2014 8.01 8.04 8.01 8.03 51,121
02/19/2014 7.93 8.05 7.93 8.02 168,623
02/18/2014 8.08 8.08 7.79 7.79 98,731
02/14/2014 8 8.01 7.98 7.99 80,197
02/13/2014 8 8 7.98 7.99 45,996
02/12/2014 8.02 8.04 7.99 8 80,392
02/11/2014 8.05 8.05 7.99 7.99 155,986
02/10/2014 8.03 8.08 8.03 8.0501 130,503
02/07/2014 7.97 8.05 7.97 8.03 69,231
02/06/2014 7.98 8.02 7.95 7.98 163,001
02/05/2014 8 8.03 7.96 7.98 189,558
02/04/2014 8.1 8.1 8.01 8.01 109,764
02/03/2014 8.08 8.1 8.04 8.05 176,451
01/31/2014 8.06 8.08 8.035 8.04 182,885
01/30/2014 7.98 8.02 7.9701 8.02 87,910
01/29/2014 7.93 7.98 7.93 7.98 126,202
01/28/2014 7.98 7.98 7.94 7.96 104,556
01/27/2014 8.05 8.06 7.92 7.94 152,932
01/24/2014 8.04 8.04 7.98 8 91,967
01/23/2014 8 8.06 7.98 8.02 234,671
01/22/2014 7.94 7.99 7.94 7.99 115,342
01/21/2014 7.99 8 7.95 7.95 172,901
01/17/2014 7.9 7.95 7.895 7.93 140,535
01/16/2014 7.89 7.9222 7.87 7.9 126,015
01/15/2014 7.83 7.87 7.83 7.86 116,829
01/14/2014 7.8 7.85 7.8 7.84 92,997
01/13/2014 7.83 7.88 7.8 7.82 324,580
01/10/2014 7.82 7.89 7.82 7.87 155,935
01/09/2014 7.8 7.82 7.77 7.8 175,629
01/08/2014 7.77 7.81 7.75 7.76 145,650
01/07/2014 7.81 7.84 7.77 7.81 125,101
01/06/2014 7.72 7.79 7.695 7.77 168,151
01/03/2014 7.62 7.7 7.59 7.7 107,632
01/02/2014 7.61 7.63 7.57 7.61 101,176
12/31/2013 7.65 7.69 7.6 7.6 265,060
12/30/2013 7.71 7.71 7.66 7.66 221,724
12/27/2013 7.75 7.75 7.65 7.69 182,826
12/26/2013 7.74 7.77 7.71 7.77 209,698
12/24/2013 7.75 7.79 7.75 7.775 161,086
12/23/2013 7.71 7.8 7.7 7.78 457,356
12/20/2013 7.64 7.71 7.6399 7.71 310,158
12/19/2013 7.52 7.65 7.52 7.63 248,791
12/18/2013 7.53 7.59 7.51 7.56 199,843
12/17/2013 7.45 7.55 7.44 7.515 361,389
12/16/2013 7.45 7.48 7.4 7.47 313,765
12/13/2013 7.41 7.43 7.38 7.43 192,398
12/12/2013 7.42 7.43 7.36 7.43 192,418
12/11/2013 7.36 7.4 7.34 7.4 248,796
12/10/2013 7.42 7.4276 7.35 7.36 272,951
12/09/2013 7.4 7.45 7.3963 7.42 214,278
12/06/2013 7.46 7.4699 7.37 7.38 256,211
12/05/2013 7.51 7.54 7.43 7.43 196,391
12/04/2013 7.5 7.56 7.5 7.54 151,285
12/03/2013 7.5 7.58 7.5 7.56 113,042
12/02/2013 7.51 7.56 7.5 7.52 154,426
11/29/2013 7.56 7.56 7.49 7.53 107,063
11/27/2013 7.55 7.55 7.48 7.52 124,799
11/26/2013 7.5 7.55 7.48 7.53 205,286
11/25/2013 7.53 7.55 7.5 7.52 241,408
11/22/2013 7.56 7.56 7.49 7.54 206,543
11/21/2013 7.57 7.6 7.52 7.56 217,675
11/20/2013 7.61 7.62 7.57 7.57 115,354
11/19/2013 7.61 7.64 7.6 7.62 120,851
11/18/2013 7.54 7.64 7.54 7.63 154,460
11/15/2013 7.63 7.68 7.55 7.57 317,765
11/14/2013 7.62 7.73 7.58 7.66 236,907
11/13/2013 7.64 7.66 7.6 7.66 189,089
11/12/2013 7.85 7.85 7.58 7.61 309,555
11/11/2013 7.86 7.9104 7.84 7.9 99,597
11/08/2013 7.9 7.9 7.82 7.86 169,142
11/07/2013 7.81 7.94 7.8 7.91 103,356
11/06/2013 7.8 7.88 7.76 7.85 191,923
11/05/2013 7.76 7.8201 7.73 7.79 153,090
11/04/2013 7.78 7.8 7.74 7.75 144,711
11/01/2013 7.9 7.9 7.73 7.74 153,398
10/31/2013 7.99 7.99 7.82 7.86 131,486
10/30/2013 7.98 7.9999 7.88 7.92 108,393
10/29/2013 7.96 8.01 7.96 7.98 89,407
10/28/2013 8 8.04 7.94 7.94 126,206
10/25/2013 7.96 8.04 7.96 8.0002 70,719
10/24/2013 7.93 8.03 7.92 7.96 151,109
10/23/2013 7.8 7.99 7.8 7.9617 116,342
10/22/2013 7.85 7.85 7.8 7.8132 88,065
10/21/2013 7.81 7.85 7.75 7.8292 173,069
10/18/2013 7.9 7.9599 7.78 7.81 175,063
10/17/2013 7.72 7.86 7.72 7.85 92,752
10/16/2013 7.64 7.76 7.6 7.74 190,738
10/15/2013 7.67 7.6898 7.66 7.66 60,903
10/14/2013 7.75 7.769 7.7101 7.74 111,712
10/11/2013 7.72 7.7699 7.7 7.75 69,290
10/10/2013 7.78 7.789 7.72 7.76 66,048
10/09/2013 7.7 7.84 7.7 7.78 96,592
10/08/2013 7.72 7.76 7.7097 7.73 85,164
10/07/2013 7.91 7.93 7.75 7.75 146,356
10/04/2013 7.94 7.97 7.9 7.93 120,274
10/03/2013 8.01 8.01 7.9 7.9 81,439
10/02/2013 8.01 8.06 7.93 7.9875 86,313
10/01/2013 8.05 8.07 8.0102 8.0102 75,404
09/30/2013 7.99 8.06 7.97 8.02 112,890
09/27/2013 7.98 8.03 7.94 8 82,674
09/26/2013 7.97 8.02 7.96 8.01 88,369
09/25/2013 7.95 8.04 7.95 7.98 157,326
09/24/2013 7.88 7.98 7.878 7.97 137,707
09/23/2013 7.85 7.93 7.83 7.88 173,474
09/20/2013 7.81 7.88 7.76 7.88 94,661
09/19/2013 7.85 7.89 7.79 7.81 173,785
09/18/2013 7.65 7.889 7.6 7.83 239,976
09/17/2013 7.46 7.64 7.45 7.62 239,017
09/16/2013 7.46 7.5299 7.46 7.46 312,188
09/13/2013 7.41 7.5 7.41 7.42 209,311
09/12/2013 7.41 7.49 7.41 7.4416 184,468
09/11/2013 7.53 7.53 7.4 7.44 179,974
09/10/2013 7.51 7.55 7.5 7.54 134,238
09/09/2013 7.52 7.55 7.5 7.55 175,495
09/06/2013 7.41 7.5 7.4 7.49 142,516
09/05/2013 7.46 7.489 7.4 7.4 110,625
09/04/2013 7.46 7.52 7.44 7.49 200,762
09/03/2013 7.57 7.58 7.45 7.49 161,874
08/30/2013 7.64 7.64 7.51 7.55 123,761
08/29/2013 7.6 7.6 7.51 7.6 128,653
08/28/2013 7.6 7.6299 7.6 7.61 96,137
08/27/2013 7.58 7.63 7.56 7.62 161,014
08/26/2013 7.67 7.68 7.62 7.62 128,265
08/23/2013 7.67 7.72 7.66 7.69 147,290
08/22/2013 7.57 7.72 7.57 7.7 163,009
08/21/2013 7.63 7.63 7.56 7.6 132,475
08/20/2013 7.42 7.64 7.42 7.62 213,742
08/19/2013 7.45 7.45 7.37 7.41 272,816
08/16/2013 7.53 7.54 7.45 7.47 223,390
08/15/2013 7.6 7.62 7.54 7.57 231,146
08/14/2013 7.62 7.6888 7.61 7.67 116,938
08/13/2013 7.72 7.76 7.66 7.67 196,526
08/12/2013 7.78 7.79 7.72 7.77 213,170
08/09/2013 7.85 7.85 7.77 7.84 122,608
08/08/2013 7.85 7.93 7.809 7.82 120,767
08/07/2013 7.8 7.87 7.77 7.85 138,391
08/06/2013 7.89 7.9128 7.8 7.87 123,948
08/05/2013 7.9 7.98 7.9 7.95 127,067
08/02/2013 7.88 7.9799 7.88 7.95 119,637
08/01/2013 8 8.04 7.9 7.93 117,201
07/31/2013 7.94 8.02 7.9 7.98 155,417
07/30/2013 8 8.03 7.95 8.02 153,409
07/29/2013 7.95 7.99 7.91 7.98 109,359
07/26/2013 7.81 7.99 7.8 7.96 157,499
07/25/2013 7.9 7.9 7.77 7.85 207,335
07/24/2013 8 8 7.92 7.96 169,226
07/23/2013 7.91 8.04 7.84 8.03 319,757
07/22/2013 8.02 8.02 7.84 7.89 307,029
07/19/2013 8.11 8.13 8.03 8.04 172,527
07/18/2013 8.16 8.21 8.12 8.13 111,258
07/17/2013 8.13 8.18 8.08 8.18 157,109
07/16/2013 8.11 8.15 8.02 8.1 189,996
07/15/2013 8.23 8.3 8.15 8.15 106,640
07/12/2013 8.35 8.3737 8.22 8.23 138,445
07/11/2013 8.26 8.41 8.25 8.38 190,236
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.

Research Brokers before you trade

Want to trade FX?