LIME

Historical Stock Prices

$3.56
*  
0.05
1.42%
Get LIME Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading LIME now
Exchange: NASDAQ
Industry: Basic Industries
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 02-JUL-2014 TO 02-JUL-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.
07/02/2015 3.5001 3.56 3.5001 3.56 9,199
07/01/2015 3.45 3.5184 3.45 3.51 3,549
06/30/2015 3.5 3.75 3.42 3.45 11,782
06/29/2015 3.38 3.46 3.38 3.46 8,470
06/26/2015 3.39 3.43 3.38 3.38 5,863
06/25/2015 3.4118 3.44 3.4099 3.41 3,184
06/24/2015 3.42 3.43 3.38 3.43 3,031
06/23/2015 3.35 3.509 3.35 3.42 11,888
06/22/2015 3.25 3.39 3.02 3.39 11,396
06/19/2015 3.45 3.59 3.25 3.25 30,947
06/18/2015 3.58 3.59 3.44 3.47 20,370
06/17/2015 3.3626 3.59 3.3626 3.47 9,469
06/16/2015 3.56 3.56 3.4401 3.55 10,002
06/15/2015 3.6 3.6 3.33 3.56 6,785
06/12/2015 3.63 3.63 3.408 3.53 15,521
06/11/2015 3.4 3.74 3.314 3.62 83,874
06/10/2015 3.17 3.45 3.17 3.4 17,511
06/09/2015 2.98 3.25 2.98 3.16 43,197
06/08/2015 2.92 3.05 2.77 2.97 6,246
06/05/2015 2.918 2.95 2.86 2.86 8,900
06/04/2015 2.94 2.94 2.88 2.91 1,021
06/03/2015 2.93 3.05 2.898 3 19,466
06/02/2015 2.64 2.9399 2.64 2.85 9,076
06/01/2015 2.66 2.66 2.65 2.65 1,455
05/29/2015 2.71 2.74 2.71 2.71 1,320
05/28/2015 2.65 2.74 2.65 2.71 5,587
05/27/2015 2.769 2.77 2.665 2.665 6,139
05/26/2015 2.73 2.73 2.71 2.71 1,547
05/22/2015 2.7 2.7144 2.7 2.703 355
05/21/2015 2.788 2.788 2.6501 2.7 2,563
05/20/2015 2.69 2.84 2.69 2.76 7,930
05/19/2015 2.8 2.8235 2.66 2.7 37,269
05/18/2015 2.85 3 2.81 2.85 17,403
05/15/2015 2.96 3 2.85 2.91 10,049
05/14/2015 2.95 3.22 2.91 3.02 75,909
05/13/2015 2.93 2.949 2.86 2.8999 10,922
05/12/2015 2.8 2.9 2.8 2.875 21,623
05/11/2015 2.8299 2.8299 2.76 2.76 3,243
05/08/2015 2.77 2.77 2.77 2.77 856
05/07/2015 2.77 2.8042 2.77 2.797 1,050
05/06/2015 2.7801 2.85 2.7801 2.85 944
05/05/2015 2.832 2.832 2.77 2.77 1,098
05/04/2015 2.86 2.87 2.76 2.82 3,056
05/01/2015 2.88 2.9 2.82 2.874 4,921
04/30/2015 2.81 2.87 2.81 2.8699 3,200
04/29/2015 2.84 2.8802 2.82 2.83 1,371
04/28/2015 2.8 2.9 2.8 2.84 5,650
04/27/2015 2.82 2.89 2.78 2.78 6,771
04/24/2015 2.78 2.8272 2.78 2.8272 238
04/23/2015 2.83 2.89 2.75 2.89 8,904
04/22/2015 2.81 2.94 2.8001 2.85 2,395
04/21/2015 3.02 3.02 2.86 2.97 946
04/20/2015 3.046 3.07 2.9801 3.06 4,748
04/17/2015 2.91 3.03 2.87 3.03 13,247
04/16/2015 2.92 2.9799 2.86 2.91 3,222
04/15/2015 2.966 3 2.86 3 5,952
04/14/2015 2.98 2.9959 2.91 2.989 8,917
04/13/2015 3.02 3.08 2.92 2.96 14,376
04/10/2015 3.1332 3.1332 3.01 3.08 2,308
04/09/2015 3.08 3.1847 2.86 3.0565 21,363
04/08/2015 3.08 3.12 3.01 3.08 4,413
04/07/2015 2.94 3.14 2.94 3.13 39,095
04/06/2015 3.02 3.18 3.0101 3.04 16,046
04/02/2015 3.15 3.31 3 3.08 29,664
04/01/2015 3.6 3.64 2.99 3.1 59,710
03/31/2015 3.4 3.73 3.4 3.63 44,524
03/30/2015 3.66 3.68 3.22 3.4 74,874
03/27/2015 3.92 3.95 3.41 3.555 167,851
03/26/2015 3.43 4.3799 3.31 4 377,386
03/25/2015 2.86 3.549 2.86 3.35 270,279
03/24/2015 2.6 2.89 2.6 2.75 2,781
03/23/2015 2.82 3 2.76 2.824 14,740
03/20/2015 2.95 2.955 2.82 2.82 8,328
03/19/2015 2.72 2.9 2.66 2.81 8,047
03/18/2015 2.71 2.71 2.65 2.66 4,174
03/17/2015 2.66 2.66 2.62 2.62 3,676
03/16/2015 2.44 2.63 2.43 2.63 1,684
03/13/2015 2.68 2.68 2.6 2.6 7,000
03/12/2015 2.6 2.66 2.59 2.65 8,884
03/11/2015 2.58 2.58 2.52 2.52 223
03/10/2015 2.52 2.58 2.52 2.52 2,665
03/09/2015 2.56 2.56 2.55 2.55 514
03/06/2015 2.51 2.63 2.51 2.56 1,467
03/05/2015 2.54 2.73 2.54 2.59 7,510
03/04/2015 2.5094 2.55 2.5094 2.55 1,918
03/03/2015 2.59 2.68 2.56 2.63 5,270
03/02/2015 2.56 2.6 2.56 2.6 2,603
02/27/2015 2.44 2.532 2.4301 2.532 2,474
02/26/2015 2.4 2.5199 2.4 2.5 4,257
02/25/2015 2.4 2.51 2.4 2.5 1,435
02/24/2015 2.43 2.43 2.39 2.39 996
02/23/2015 2.48 2.49 2.45 2.45 1,482
02/20/2015 2.47 2.48 2.4 2.4 4,449
02/19/2015 2.51 2.51 2.42 2.45 4,311
02/18/2015 2.47 2.48 2.47 2.48 1,126
02/17/2015 2.5 2.5 2.5 2.5 238
02/13/2015 2.69 2.69 2.69 2.69 00
02/12/2015 2.5901 2.69 2.585 2.69 1,616
02/11/2015 2.55 2.63 2.55 2.5501 2,193
02/10/2015 2.54 2.54 2.54 2.54 00
02/09/2015 2.66 2.66 2.53 2.54 7,434
02/06/2015 2.7 2.7116 2.69 2.7099 5,006
02/05/2015 2.6883 2.79 2.6883 2.72 8,305
02/04/2015 2.55 2.59 2.53 2.57 1,766
02/03/2015 2.62 2.73 2.52 2.71 4,056
02/02/2015 2.67 2.67 2.67 2.67 00
01/30/2015 2.52 2.67 2.46 2.67 13,281
01/29/2015 2.53 2.62 2.45 2.62 17,909
01/28/2015 2.48 2.48 2.471 2.48 1,261
01/27/2015 2.48 2.55 2.46 2.47 10,263
01/26/2015 2.56 2.63 2.48 2.6 8,109
01/23/2015 2.5 2.599 2.49 2.49 1,461
01/22/2015 2.5196 2.5196 2.48 2.48 847
01/21/2015 2.55 2.65 2.47 2.48 9,752
01/20/2015 2.55 2.56 2.55 2.55 736
01/16/2015 2.54 2.73 2.54 2.73 531
01/15/2015 2.52 2.53 2.51 2.52 2,611
01/14/2015 2.4201 2.69 2.4201 2.5 5,014
01/13/2015 2.78 2.92 2.54 2.82 6,457
01/12/2015 2.91 2.91 2.808 2.808 15,963
01/09/2015 2.819 2.9 2.8 2.89 3,776
01/08/2015 2.94 2.94 2.78 2.91 5,857
01/07/2015 2.98 2.98 2.93 2.94 3,109
01/06/2015 2.9 2.9 2.7756 2.87 10,080
01/05/2015 3.03 3.03 2.7732 2.98 5,688
01/02/2015 2.89 3.08 2.85 2.89 14,140
12/31/2014 2.67 3.08 2.67 2.93 114,500
12/30/2014 2.35 2.52 2.35 2.41 9,267
12/29/2014 2.36 2.6299 2.36 2.5399 10,410
12/26/2014 2.25 2.67 2.25 2.42 3,202
12/24/2014 2.23 2.31 2.22 2.27 4,771
12/23/2014 2.22 2.27 2.22 2.27 5,521
12/22/2014 2.14 2.359 2.14 2.24 2,891
12/19/2014 2.22 2.31 2.1993 2.26 10,551
12/18/2014 2.19 2.3554 2.19 2.34 1,235
12/17/2014 2.36 2.41 2.18 2.19 43,734
12/16/2014 2.31 2.4 2.15 2.18 23,722
12/15/2014 2.73 2.73 2.2 2.2 18,668
12/12/2014 2.78 2.78 2.6 2.71 729
12/11/2014 2.78 2.81 2.71 2.81 2,983
12/10/2014 2.8 2.87 2.77 2.77 2,395
12/09/2014 2.85 2.9 2.571 2.82 3,664
12/08/2014 3.03 3.03 2.77 2.89 4,424
12/05/2014 2.82 2.9 2.81 2.8999 7,764
12/04/2014 3 3.0799 2.81 2.81 6,059
12/03/2014 2.96 2.96 2.897 2.91 1,855
12/02/2014 3 3.02 2.83 2.97 12,165
12/01/2014 3.16 3.2599 3 3 21,484
11/28/2014 3.1 3.28 3.08 3.27 2,601
11/26/2014 3.4 3.43 3.15 3.15 28,472
11/25/2014 3.38 3.4 3.2 3.27 21,873
11/24/2014 3.18 3.4 3.18 3.37 7,666
11/21/2014 3.21 3.25 3.12 3.16 15,610
11/20/2014 3.11 3.16 3.08 3.16 3,100
11/19/2014 3.21 3.21 3.01 3.01 13,497
11/18/2014 3.05 3.2 3.05 3.14 7,936
11/17/2014 3.03 3.08 3.02 3.03 9,156
11/14/2014 2.95 3.11 2.95 3.04 25,624
11/13/2014 3.3 3.4 2.86 2.92 43,624
11/12/2014 3.37 3.37 3.16 3.16 33,098
11/11/2014 3.4 3.4 3.2001 3.31 11,116
11/10/2014 3.11 3.35 3.11 3.28 21,563
11/07/2014 3.02 3.1447 2.93 3.09 6,480
11/06/2014 2.98 3.16 2.93 2.947 4,925
11/05/2014 2.94 3.0001 2.86 2.86 6,573
11/04/2014 2.882 2.98 2.88 2.88 2,326
11/03/2014 3.19 3.19 2.88 2.9 16,419
10/31/2014 3.02 3.16 3.01 3.14 2,449
10/30/2014 3.18 3.313 3.0905 3.23 8,435
10/29/2014 2.9899 3.49 2.9899 3.08 27,700
10/28/2014 2.82 2.97 2.82 2.97 7,799
10/27/2014 2.9399 2.94 2.82 2.89 12,137
10/24/2014 2.81 2.95 2.8 2.9499 4,177
10/23/2014 2.8 2.94 2.8 2.91 9,203
10/22/2014 2.76 2.8 2.75 2.75 9,825
10/21/2014 2.7901 2.944 2.76 2.81 28,144
10/20/2014 3.04 3.04 2.8 2.9399 16,218
10/17/2014 2.4 2.98 2.4 2.98 30,752
10/16/2014 2.31 2.46 2.31 2.36 3,041
10/15/2014 2.36 2.42 2.33 2.368 19,459
10/14/2014 2.45 2.45 2.4 2.41 25,294
10/13/2014 2.54 2.618 2.46 2.46 12,353
10/10/2014 2.71 2.71 2.55 2.56 6,927
10/09/2014 2.82 2.82 2.68 2.71 8,547
10/08/2014 2.86 2.89 2.75 2.77 8,650
10/07/2014 2.96 2.96 2.89 2.89 8,270
10/06/2014 3.3 3.3799 2.935 2.96 42,989
10/03/2014 3.17 3.44 3.13 3.3 45,531
10/02/2014 3.25 3.25 3.08 3.2 22,483
10/01/2014 3.22 3.32 3.1077 3.1711 10,736
09/30/2014 2.95 3.25 2.92 3.23 34,228
09/29/2014 2.96 3 2.95 3 21,041
09/26/2014 2.88 2.93 2.88 2.93 9,509
09/25/2014 2.98 3.0004 2.86 2.91 12,945
09/24/2014 3.027 3.027 2.98 2.98 5,063
09/23/2014 3 3.0899 3 3.05 8,885
09/22/2014 3.09 3.155 2.96 3.05 22,984
09/19/2014 3.078 3.13 3.07 3.09 7,154
09/18/2014 3.22 3.28 3.0636 3.115 13,228
09/17/2014 3.04 3.35 3.04 3.19 135,006
09/16/2014 3.18 3.18 3.05 3.07 27,939
09/15/2014 3.16 3.24 3.09 3.15 34,084
09/12/2014 3.19 3.32 3.11 3.1101 26,215
09/11/2014 3.16 3.43 3.16 3.16 30,765
09/10/2014 3.21 3.281 3.11 3.24 33,394
09/09/2014 3.39 3.39 3.15 3.15 42,429
09/08/2014 3.5 3.5301 3.36 3.38 48,128
09/05/2014 3.59 3.59 3.52 3.58 8,166
09/04/2014 3.58 3.6735 3.53 3.53 21,700
09/03/2014 3.76 3.76 3.6 3.63 9,928
09/02/2014 3.58 3.76 3.51 3.68 27,079
08/29/2014 3.6 3.7399 3.56 3.5901 28,632
08/28/2014 3.68 3.79 3.63 3.68 11,132
08/27/2014 3.79 3.81 3.61 3.66 20,120
08/26/2014 3.88 3.9299 3.74 3.79 27,102
08/25/2014 3.82 4.1 3.77 3.97 94,297
08/22/2014 3.71 3.84 3.71 3.8 30,481
08/21/2014 3.82 3.82 3.7 3.7 55,699
08/20/2014 3.76 3.92 3.75 3.83 30,633
08/19/2014 3.85 4.04 3.8 3.89 42,483
08/18/2014 4.32 4.342 3.85 3.9 65,607
08/15/2014 4.05 4.49 3.95 4.27 233,921
08/14/2014 4 4.09 3.65 4.0899 220,608
08/13/2014 4.3 4.63 4.01 4.04 87,395
08/12/2014 4.47 4.74 4.23 4.24 168,178
08/11/2014 4.88 4.97 4.47 4.52 142,877
08/08/2014 5.41 5.41 4.52 4.97 854,350
08/07/2014 6.17 7.29 5.08 5.57 5,746,598
08/06/2014 2.08 2.12 2.04 2.12 5,980
08/05/2014 2.17 2.2299 2.07 2.13 6,445
08/04/2014 2.2 2.24 2.11 2.11 2,246
08/01/2014 2.216 2.2513 2.2 2.2 7,308
07/31/2014 2.25 2.25 2.2001 2.25 6,324
07/30/2014 2.3 2.49 2.261 2.29 13,704
07/29/2014 2.25 2.33 2.23 2.29 27,335
07/28/2014 2.23 2.35 2.23 2.23 14,672
07/25/2014 2.24 2.3 2.23 2.26 5,864
07/24/2014 2.22 2.3 2.22 2.3 12,590
07/23/2014 2.21 2.345 2.21 2.25 158,961
07/22/2014 2.32 2.3395 2.2 2.32 19,544
07/21/2014 2.37 2.37 2.22 2.3001 32,374
07/18/2014 2.28 2.3795 2.27 2.33 8,557
07/17/2014 2.3 2.3 2.2702 2.29 1,083
07/16/2014 2.3 2.3 2.2501 2.29 4,741
07/15/2014 2.3 2.3 2.29 2.3 7,696
07/14/2014 2.28 2.31 2.27 2.31 1,550
07/11/2014 2.3 2.31 2.29 2.3 3,221
07/10/2014 2.37 2.37 2.29 2.3 1,655
07/09/2014 2.55 2.55 2.31 2.32 7,423
07/08/2014 2.51 2.52 2.41 2.45 24,568
07/07/2014 2.59 2.68 2.5 2.53 10,251
07/03/2014 2.604 2.65 2.55 2.57 1,831
07/02/2014 2.6 2.67 2.55 2.59 15,177
*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?