Historical Stock Prices

LEO 
$7.98
*  
0.03
0.38%
Get LEO Alerts
*Delayed - data as of Aug. 28, 2015  -  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

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

Select the Timeframe:

Results for: 1 Year, From 28-AUG-2014 TO 28-AUG-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.
08/28/2015 7.94 7.99 7.94 7.98 62,844
08/27/2015 7.95 7.9799 7.93 7.95 112,086
08/26/2015 7.99 8 7.93 7.9516 116,565
08/25/2015 8.02 8.0201 7.96 8 86,751
08/24/2015 8.08 8.08 7.95 8.01 171,198
08/21/2015 8.11 8.12 8.08 8.09 91,254
08/20/2015 8.09 8.12 8.07 8.12 105,180
08/19/2015 8.11 8.13 8.1 8.12 80,122
08/18/2015 8.15 8.16 8.12 8.12 43,239
08/17/2015 8.15 8.1699 8.13 8.15 33,418
08/14/2015 8.15 8.159 8.14 8.15 35,728
08/13/2015 8.18 8.18 8.14 8.18 47,525
08/12/2015 8.16 8.199 8.16 8.19 50,488
08/11/2015 8.07 8.19 8.0401 8.18 193,575
08/10/2015 8.08 8.11 8.07 8.11 181,864
08/07/2015 8.09 8.12 8.09 8.09 102,197
08/06/2015 8.08 8.12 8.07 8.1 131,281
08/05/2015 8.14 8.14 8.07 8.09 141,687
08/04/2015 8.15 8.16 8.11 8.14 125,861
08/03/2015 8.12 8.15 8.1 8.1384 143,659
07/31/2015 8.1 8.11 8.06 8.09 169,855
07/30/2015 8.11 8.11 8.05 8.05 79,728
07/29/2015 8.09 8.0914 8.06 8.07 88,404
07/28/2015 8.11 8.11 8.03 8.0316 165,020
07/27/2015 8.04 8.09 8.03 8.08 118,957
07/24/2015 8.06 8.07 8.03 8.07 201,705
07/23/2015 7.97 8.04 7.96 8.02 170,756
07/22/2015 7.97 7.99 7.95 7.99 159,481
07/21/2015 7.96 7.98 7.94 7.98 296,081
07/20/2015 7.91 7.96 7.9 7.96 353,764
07/17/2015 7.9 7.91 7.86 7.87 70,629
07/16/2015 7.86 7.9 7.86 7.9 142,971
07/15/2015 7.85 7.9 7.83 7.87 118,575
07/14/2015 7.88 7.88 7.83 7.87 103,175
07/13/2015 7.9 7.9 7.84 7.89 110,952
07/10/2015 7.91 7.93 7.89 7.93 56,783
07/09/2015 7.92 7.94 7.89 7.94 65,530
07/08/2015 7.91 7.94 7.901 7.94 71,072
07/07/2015 7.88 7.93 7.88 7.92 111,670
07/06/2015 7.86 7.9 7.85 7.8532 49,289
07/02/2015 7.86 7.9 7.84 7.84 62,463
07/01/2015 7.9 7.9051 7.8532 7.87 103,905
06/30/2015 7.89 7.91 7.83 7.9 192,139
06/29/2015 7.9 7.9 7.83 7.85 124,651
06/26/2015 7.94 7.94 7.91 7.92 70,666
06/25/2015 7.94 7.96 7.91 7.95 64,111
06/24/2015 7.96 7.9699 7.92 7.93 69,783
06/23/2015 7.92 7.97 7.89 7.95 76,267
06/22/2015 7.96 7.96 7.8985 7.9108 57,573
06/19/2015 7.95 7.97 7.92 7.95 49,372
06/18/2015 7.89 7.96 7.89 7.96 77,605
06/17/2015 7.92 7.92 7.88 7.9 93,822
06/16/2015 7.9 7.93 7.86 7.9 79,647
06/15/2015 7.85 7.91 7.84 7.91 74,155
06/12/2015 7.84 7.9 7.81 7.81 132,750
06/11/2015 7.81 7.84 7.802 7.83 164,166
06/10/2015 7.83 7.86 7.8 7.82 143,430
06/09/2015 7.87 7.8753 7.77 7.85 215,750
06/08/2015 7.94 7.96 7.92 7.92 155,261
06/05/2015 7.97 7.97 7.89 7.97 174,900
06/04/2015 8.04 8.06 7.99 8.01 206,614
06/03/2015 8.07 8.09 8.04 8.04 149,249
06/02/2015 8.09 8.12 8.06 8.09 101,601
06/01/2015 8.13 8.15 8.09 8.09 144,089
05/29/2015 8.14 8.14 8.1 8.12 82,396
05/28/2015 8.13 8.14 8.08 8.12 81,522
05/27/2015 8.1 8.13 8.091 8.13 35,236
05/26/2015 8.09 8.11 8.05 8.0832 75,850
05/22/2015 8.12 8.12 8.05 8.09 71,335
05/21/2015 8.1 8.15 8.1 8.1 87,084
05/20/2015 8.12 8.13 8.07 8.11 86,986
05/19/2015 8.14 8.1463 8.03 8.11 212,081
05/18/2015 8.17 8.18 8.1 8.16 144,764
05/15/2015 8.17 8.19 8.16 8.19 64,380
05/14/2015 8.13 8.18 8.13 8.15 86,300
05/13/2015 8.12 8.15 8.1 8.14 125,369
05/12/2015 8.07 8.17 8.04 8.13 133,797
05/11/2015 8.21 8.21 8.06 8.09 192,748
05/08/2015 8.24 8.2599 8.2167 8.24 97,603
05/07/2015 8.19 8.21 8.17 8.21 86,327
05/06/2015 8.28 8.28 8.17 8.19 182,235
05/05/2015 8.26 8.29 8.25 8.29 89,081
05/04/2015 8.29 8.29 8.25 8.26 89,795
05/01/2015 8.3 8.3 8.26 8.26 99,146
04/30/2015 8.31 8.32 8.27 8.31 91,138
04/29/2015 8.29 8.31 8.2701 8.31 121,210
04/28/2015 8.31 8.32 8.29 8.3016 61,134
04/27/2015 8.32 8.35 8.29 8.3 178,492
04/24/2015 8.3 8.3 8.27 8.29 67,617
04/23/2015 8.29 8.33 8.29 8.31 70,569
04/22/2015 8.32 8.3294 8.27 8.3 63,507
04/21/2015 8.33 8.33 8.29 8.3 67,117
04/20/2015 8.29 8.3549 8.29 8.34 101,130
04/17/2015 8.28 8.31 8.27 8.3 100,831
04/16/2015 8.29 8.3 8.27 8.3 44,034
04/15/2015 8.34 8.35 8.27 8.27 138,571
04/14/2015 8.28 8.35 8.28 8.34 169,696
04/13/2015 8.27 8.29 8.21 8.28 137,036
04/10/2015 8.3 8.3298 8.28 8.29 67,089
04/09/2015 8.32 8.33 8.29 8.3 102,005
04/08/2015 8.31 8.34 8.3 8.33 64,434
04/07/2015 8.25 8.36 8.25 8.3 150,771
04/06/2015 8.32 8.35 8.26 8.26 113,625
04/02/2015 8.35 8.38 8.28 8.3033 94,770
04/01/2015 8.4 8.4 8.36 8.36 103,297
03/31/2015 8.27 8.39 8.25 8.39 192,705
03/30/2015 8.3 8.3095 8.24 8.25 98,521
03/27/2015 8.28 8.34 8.27 8.32 76,810
03/26/2015 8.28 8.31 8.26 8.3 63,299
03/25/2015 8.31 8.3397 8.25 8.26 77,459
03/24/2015 8.26 8.32 8.25 8.32 66,887
03/23/2015 8.28 8.2902 8.26 8.27 82,360
03/20/2015 8.23 8.29 8.23 8.26 66,141
03/19/2015 8.26 8.28 8.19 8.2 154,201
03/18/2015 8.18 8.29 8.18 8.28 89,027
03/17/2015 8.2 8.201 8.16 8.17 98,546
03/16/2015 8.21 8.24 8.2 8.2 86,849
03/13/2015 8.25 8.27 8.2 8.2 150,449
03/12/2015 8.28 8.31 8.26 8.26 47,901
03/11/2015 8.32 8.32 8.26 8.27 61,053
03/10/2015 8.32 8.34 8.3 8.31 65,594
03/09/2015 8.31 8.35 8.31 8.32 60,087
03/06/2015 8.38 8.38 8.26 8.31 111,513
03/05/2015 8.44 8.46 8.4 8.44 75,421
03/04/2015 8.42 8.45 8.41 8.44 89,530
03/03/2015 8.4 8.43 8.3899 8.42 91,982
03/02/2015 8.43 8.43 8.39 8.4 78,283
02/27/2015 8.37 8.41 8.33 8.41 85,458
02/26/2015 8.38 8.39 8.3 8.33 105,393
02/25/2015 8.37 8.4 8.36 8.37 87,470
02/24/2015 8.33 8.37 8.3 8.36 127,077
02/23/2015 8.33 8.388 8.29 8.32 179,524
02/20/2015 8.36 8.4 8.31 8.31 156,020
02/19/2015 8.33 8.397 8.296 8.35 177,007
02/18/2015 8.2 8.32 8.17 8.32 215,910
02/17/2015 8.44 8.44 8.17 8.19 364,875
02/13/2015 8.45 8.46 8.42 8.43 145,251
02/12/2015 8.47 8.47 8.42 8.42 108,471
02/11/2015 8.5 8.52 8.43 8.43 131,265
02/10/2015 8.48 8.51 8.45 8.48 322,804
02/09/2015 8.53 8.53 8.45 8.49 122,244
02/06/2015 8.58 8.62 8.5 8.5 230,124
02/05/2015 8.61 8.6499 8.57 8.6 170,303
02/04/2015 8.55 8.59 8.49 8.59 174,706
02/03/2015 8.62 8.65 8.55 8.55 169,410
02/02/2015 8.6 8.6295 8.58 8.62 174,165
01/30/2015 8.52 8.6 8.52 8.579 193,874
01/29/2015 8.5 8.54 8.48 8.49 159,513
01/28/2015 8.42 8.49 8.42 8.48 98,870
01/27/2015 8.41 8.45 8.41 8.43 131,961
01/26/2015 8.42 8.421 8.4 8.4 113,462
01/23/2015 8.41 8.42 8.4 8.41 88,723
01/22/2015 8.39 8.44 8.39 8.41 137,764
01/21/2015 8.41 8.41 8.33 8.37 131,832
01/20/2015 8.39 8.42 8.38 8.39 90,865
01/16/2015 8.43 8.44 8.37 8.4 95,719
01/15/2015 8.36 8.43 8.36 8.43 117,429
01/14/2015 8.39 8.44 8.36 8.36 160,968
01/13/2015 8.3 8.42 8.3 8.4 195,020
01/12/2015 8.33 8.339 8.28 8.3 171,715
01/09/2015 8.33 8.39 8.3015 8.36 69,137
01/08/2015 8.35 8.3599 8.2972 8.32 120,386
01/07/2015 8.32 8.4 8.32 8.38 236,195
01/06/2015 8.28 8.3676 8.271 8.33 199,739
01/05/2015 8.2 8.27 8.2 8.27 95,419
01/02/2015 8.19 8.23 8.18 8.19 128,772
12/31/2014 8.19 8.19 8.15 8.19 184,581
12/30/2014 8.15 8.2 8.13 8.2 143,058
12/29/2014 8.22 8.22 8.14 8.16 109,309
12/26/2014 8.17 8.22 8.12 8.21 196,502
12/24/2014 8.14 8.18 8.13 8.16 82,657
12/23/2014 8.16 8.2 8.14 8.16 126,801
12/22/2014 8.16 8.21 8.12 8.14 214,992
12/19/2014 8.15 8.18 8.13 8.16 145,253
12/18/2014 8.15 8.17 8.13 8.15 119,351
12/17/2014 8.14 8.15 8.11 8.15 173,485
12/16/2014 8.11 8.15 8.11 8.15 90,720
12/15/2014 8.16 8.17 8.09 8.12 190,825
12/12/2014 8.1 8.16 8.1 8.16 151,717
12/11/2014 8.21 8.21 8.14 8.17 171,713
12/10/2014 8.24 8.24 8.18 8.19 185,839
12/09/2014 8.13 8.22 8.12 8.22 140,243
12/08/2014 8.19 8.19 8.14 8.18 124,627
12/05/2014 8.19 8.2 8.15 8.19 172,350
12/04/2014 8.17 8.22 8.158 8.21 168,808
12/03/2014 8.12 8.17 8.1151 8.15 126,284
12/02/2014 8.03 8.13 8.03 8.12 160,669
12/01/2014 8.11 8.12 8.05 8.05 204,475
11/28/2014 8.09 8.11 8.07 8.09 77,423
11/26/2014 8.09 8.1 8.07 8.07 101,542
11/25/2014 8.08 8.1 8.07 8.07 82,887
11/24/2014 8.1 8.11 8.04 8.08 236,101
11/21/2014 8.11 8.1259 8.1 8.1 115,005
11/20/2014 8.14 8.15 8.11 8.13 50,721
11/19/2014 8.11 8.13 8.085 8.13 166,731
11/18/2014 8.13 8.141 8.11 8.13 71,276
11/17/2014 8.15 8.1501 8.11 8.15 108,100
11/14/2014 8.12 8.16 8.11 8.1536 80,616
11/13/2014 8.17 8.2 8.12 8.12 230,139
11/12/2014 8.19 8.22 8.18 8.22 168,868
11/11/2014 8.3 8.3 8.23 8.26 306,507
11/10/2014 8.29 8.32 8.26 8.32 195,569
11/07/2014 8.3 8.31 8.27 8.29 96,865
11/06/2014 8.31 8.33 8.28 8.31 165,443
11/05/2014 8.31 8.38 8.24 8.33 208,463
11/04/2014 8.3 8.33 8.18 8.32 401,472
11/03/2014 8.41 8.46 8.31 8.33 255,765
10/31/2014 8.44 8.44 8.36 8.4 153,852
10/30/2014 8.43 8.47 8.43 8.43 195,197
10/29/2014 8.41 8.5 8.41 8.471 118,821
10/28/2014 8.4 8.44 8.39 8.44 153,558
10/27/2014 8.4 8.42 8.37 8.39 82,218
10/24/2014 8.37 8.4099 8.37 8.39 37,850
10/23/2014 8.42 8.44 8.37 8.38 89,235
10/22/2014 8.4 8.42 8.37 8.4 79,374
10/21/2014 8.34 8.43 8.31 8.4 230,177
10/20/2014 8.36 8.42 8.34 8.35 136,336
10/17/2014 8.37 8.42 8.36 8.37 134,797
10/16/2014 8.3 8.39 8.3 8.361 142,048
10/15/2014 8.34 8.37 8.27 8.32 161,270
10/14/2014 8.36 8.38 8.32 8.3201 141,130
10/13/2014 8.32 8.35 8.29 8.32 110,073
10/10/2014 8.39 8.39 8.31 8.32 126,221
10/09/2014 8.43 8.44 8.35 8.38 142,036
10/08/2014 8.41 8.48 8.39 8.44 240,317
10/07/2014 8.35 8.4399 8.35 8.43 132,992
10/06/2014 8.35 8.41 8.35 8.36 120,911
10/03/2014 8.36 8.36 8.31 8.34 129,462
10/02/2014 8.37 8.38 8.3 8.33 169,480
10/01/2014 8.4 8.42 8.35 8.36 199,598
09/30/2014 8.36 8.39 8.34 8.3732 113,805
09/29/2014 8.31 8.33 8.28 8.32 108,477
09/26/2014 8.25 8.3 8.25 8.28 47,232
09/25/2014 8.26 8.29 8.25 8.25 112,668
09/24/2014 8.28 8.29 8.26 8.27 167,880
09/23/2014 8.36 8.36 8.26 8.29 273,167
09/22/2014 8.35 8.355 8.32 8.339 75,296
09/19/2014 8.34 8.39 8.31 8.37 115,325
09/18/2014 8.31 8.39 8.31 8.36 113,170
09/17/2014 8.3 8.35 8.2801 8.32 101,052
09/16/2014 8.28 8.3 8.26 8.29 82,786
09/15/2014 8.31 8.33 8.28 8.28 81,530
09/12/2014 8.35 8.36 8.3 8.31 54,551
09/11/2014 8.4 8.41 8.35 8.35 118,118
09/10/2014 8.41 8.42 8.39 8.4 118,199
09/09/2014 8.42 8.46 8.41 8.44 113,945
09/08/2014 8.42 8.44 8.38 8.42 100,150
09/05/2014 8.42 8.48 8.4 8.4 99,239
09/04/2014 8.43 8.45 8.41 8.43 85,978
09/03/2014 8.45 8.45 8.38 8.41 118,430
09/02/2014 8.48 8.49 8.41 8.43 100,529
08/29/2014 8.47 8.54 8.44 8.46 187,202
08/28/2014 8.46 8.47 8.4154 8.45 80,014
*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?