LGND

Historical Stock Prices

$53.85
*  
0.15
0.28%
Get LGND Alerts
*Delayed - data as of Nov. 28, 2014  -  Find a broker to begin trading LGND now
Exchange: NASDAQ
Industry: Health Care
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 28-AUG-2014 TO 28-NOV-2014

Date Open High Low Close / Last Volume
11/28/2014 53.61 54.85 53.61 53.85 139,246
11/26/2014 53.83 54.48 53.4001 53.7 220,137
11/25/2014 54.09 54.77 53.61 53.99 205,660
11/24/2014 53.21 54.45 53.03 54.08 241,700
11/21/2014 54.43 54.5 52.61 53.05 203,429
11/20/2014 53.58 54.31 52.3434 53.51 356,713
11/19/2014 54.59 55.0572 53.0227 53.9 311,622
11/18/2014 57.02 58.44 53.82 54.59 476,400
11/17/2014 57.8 58.12 56.57 56.95 296,271
11/14/2014 58 58.24 56.89 57.79 282,041
11/13/2014 58.03 58.48 56.88 57.96 271,378
11/12/2014 56.23 57.91 56.01 57.7 213,265
11/11/2014 55.78 58.26 55.6 56.9 430,540
11/10/2014 54.17 55.73 53.18 55.68 319,639
11/07/2014 54.75 54.8 53.15 53.94 387,424
11/06/2014 55.29 56.09 54.24 54.91 349,908
11/05/2014 56.68 56.754 54.63 55.29 315,318
11/04/2014 56.05 57.14 55.78 56.27 387,996
11/03/2014 55.2 56.64 54.61 56.49 398,873
10/31/2014 55.6 57.32 54.8 55.27 359,983
10/30/2014 53.15 54.52 52.57 54.37 222,664
10/29/2014 52.5 53.57 50.63 53.33 508,844
10/28/2014 54.78 55.372 50.77 51.89 509,092
10/27/2014 54.52 55.25 51.76 54.23 557,008
10/24/2014 54.35 54.35 52.84 53.97 406,224
10/23/2014 51.79 54.82 51.69 54.13 496,468
10/22/2014 50.64 51.36 49.7401 50.67 258,485
10/21/2014 50.5 51.49 49.732 50.65 240,460
10/20/2014 49.89 51.07 49.5 50.24 355,296
10/17/2014 49.61 50.11 47.58 50.07 484,250
10/16/2014 45.61 49.88 45.61 48.86 496,200
10/15/2014 45.11 46.71 45.11 46.28 379,920
10/14/2014 45.24 46.61 44.225 45.83 440,667
10/13/2014 44.28 45.51 43.28 44.78 424,432
10/10/2014 42.84 46.06 42.84 44.44 739,460
10/09/2014 43.62 44.03 41.99 42.36 415,385
10/08/2014 44.56 44.893 42.8 43.69 577,146
10/07/2014 44.17 44.72 42.88 42.91 325,112
10/06/2014 45.49 46.56 44.3 44.6 201,124
10/03/2014 46.29 47.1 44.93 45.46 431,436
10/02/2014 45.51 46.1 44.47 45.72 324,551
10/01/2014 47.09 47.5 45.115 45.54 450,608
09/30/2014 47.49 48.04 46.32 46.99 568,236
09/29/2014 47.34 48.31 46.5 47.61 450,730
09/26/2014 48.79 48.87 47.21 47.92 394,127
09/25/2014 50 50.65 47.79 48.31 455,487
09/24/2014 46.99 50.468 46.99 50.09 431,417
09/23/2014 47.8 49.14 46.92 46.99 452,605
09/22/2014 48.47 48.7 47.03 48.08 785,565
09/19/2014 50.93 51.425 48.33 48.74 1,048,761
09/18/2014 51.42 52.01 50.25 50.79 368,038
09/17/2014 51.03 51.68 49.86 51.13 298,656
09/16/2014 50.2 51.05 48.8101 50.85 501,170
09/15/2014 52.25 52.25 50.03 50.43 187,491
09/12/2014 53.36 53.81 51.87 52.46 314,346
09/11/2014 52.33 53.42 52.1 53.36 482,194
09/10/2014 49.63 53 49.63 52.84 421,796
09/09/2014 52.03 52.1 49.3 49.61 369,266
09/08/2014 51.05 52.205 50.77 52.03 158,476
09/05/2014 52.87 52.87 50.87 51.18 207,185
09/04/2014 53.63 53.92 52.91 53 224,688
09/03/2014 53.64 54.53 53.245 53.63 545,587
09/02/2014 52.71 53.74 52.56 53.3 360,501
08/29/2014 51.96 52.17 51.28 52.04 139,717
08/28/2014 51.6 53.67 51.2 51.96 349,395
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?