Home > Quotes > LFVN > Historical Prices
LFVN

Lifevantage Corporation Historical Stock Prices

$2.27
*  
0.03
  negative  
1.3%
Get LFVN Alerts
*Delayed - data as of Jun. 18, 2013 
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    LFVN Pre-Market
 
 

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: 3 Month, From 18-MAR-2013 TO 18-JUN-2013

Date Open High Low Close/Last Volume
16:00  2.30  2.39  2.23  2.27 455,788
06/18/2013 2.3 2.39 2.23 2.27 455,788
06/17/2013 2.27 2.3 2.25 2.3 435,393
06/14/2013 2.23 2.3 2.21 2.25 320,726
06/13/2013 2.2 2.25 2.17 2.23 213,023
06/12/2013 2.23 2.24 2.17 2.23 232,038
06/11/2013 2.18 2.26 2.18 2.26 198,786
06/10/2013 2.19 2.27 2.17 2.22 306,902
06/07/2013 2.17 2.28 2.15 2.17 566,720
06/06/2013 2.14 2.18 2.1 2.15 301,227
06/05/2013 2.17 2.18 2.04 2.13 659,921
06/04/2013 2.09 2.2199 2.08 2.14 458,829
06/03/2013 2.19 2.21 2.05 2.05 722,334
05/31/2013 2.32 2.32 2.19 2.21 1,140,221
05/30/2013 2.34 2.35 2.25 2.31 294,298
05/29/2013 2.35 2.35 2.25 2.35 370,076
05/28/2013 2.38 2.38 2.3 2.35 261,389
05/24/2013 2.33 2.36 2.31 2.36 220,576
05/23/2013 2.35 2.38 2.31 2.36 262,196
05/22/2013 2.39 2.4 2.35 2.39 328,609
05/21/2013 2.4 2.425 2.35 2.39 419,317
05/20/2013 2.4 2.435 2.33 2.4 452,236
05/17/2013 2.41 2.44 2.38 2.44 373,999
05/16/2013 2.39 2.45 2.34 2.41 955,292
05/15/2013 2.41 2.43 2.363 2.425 425,660
05/14/2013 2.44 2.44 2.311 2.41 795,078
05/13/2013 2.29 2.38 2.2 2.35 530,496
05/10/2013 2.21 2.29 2.05 2.26 2,200,463
05/09/2013 2.41 2.5 2.37 2.43 913,705
05/08/2013 2.35 2.45 2.32 2.43 779,687
05/07/2013 2.3 2.35 2.27 2.32 520,792
05/06/2013 2.31 2.31 2.26 2.3 314,837
05/03/2013 2.28 2.3 2.26 2.3 223,062
05/02/2013 2.29 2.3 2.2599 2.28 337,908
05/01/2013 2.27 2.29 2.25 2.28 271,332
04/30/2013 2.29 2.3 2.25 2.28 248,819
04/29/2013 2.24 2.31 2.24 2.27 290,003
04/26/2013 2.27 2.28 2.24 2.27 173,885
04/25/2013 2.3 2.31 2.2 2.24 399,101
04/24/2013 2.27 2.31 2.24 2.28 302,410
04/23/2013 2.25 2.28 2.2319 2.26 298,479
04/22/2013 2.29 2.29 2.24 2.28 211,839
04/19/2013 2.27 2.29 2.23 2.24 116,778
04/18/2013 2.3 2.31 2.23 2.27 124,148
04/17/2013 2.26 2.29 2.09 2.29 317,221
04/16/2013 2.29 2.31 2.26 2.29 190,197
04/15/2013 2.35 2.35 2.26 2.32 238,386
04/12/2013 2.3 2.35 2.29 2.35 523,637
04/11/2013 2.28 2.32 2.26 2.3 231,968
04/10/2013 2.3 2.3 2.25 2.29 356,652
04/09/2013 2.26 2.3 2.26 2.3 371,700
04/08/2013 2.27 2.32 2.26 2.285 241,870
04/05/2013 2.25 2.3 2.24 2.3 196,520
04/04/2013 2.31 2.35 2.25 2.28 282,895
04/03/2013 2.34 2.36 2.27 2.3 410,127
04/02/2013 2.29 2.38 2.28 2.3 319,361
04/01/2013 2.28 2.39 2.27 2.35 322,383
03/28/2013 2.36 2.38 2.32 2.35 333,238
03/27/2013 2.37 2.37 2.25 2.32 208,254
03/26/2013 2.38 2.42 2.275 2.36 392,168
03/25/2013 2.23 2.4 2.23 2.4 452,860
03/22/2013 2.2 2.28 2.18 2.22 300,664
03/21/2013 2.28 2.28 2.15 2.16 571,945
03/20/2013 2.4 2.4 2.25 2.28 626,750
03/19/2013 2.43 2.4345 2.3 2.355 303,550
03/18/2013 2.49 2.49 2.36 2.38 264,817
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.