LION

Historical Stock Prices

$16.15
*  
0.10
0.62%
Get LION Alerts
*Delayed - data as of Apr. 29, 2016  -  Find a broker to begin trading LION now
Exchange: NASDAQ
Industry: Finance
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-JAN-2016 TO 28-APR-2016

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.
04/28/2016 16.37 16.46 16.16 16.25 72,281
04/27/2016 16.84 16.88 16.36 16.63 112,542
04/26/2016 16.83 16.98 16.57 16.91 112,484
04/25/2016 17.44 17.44 16.6 16.8 186,361
04/22/2016 17.28 17.53 16.9 17.45 167,418
04/21/2016 17.38 17.51 17.2 17.31 63,838
04/20/2016 17.18 17.47 17.07 17.45 73,875
04/19/2016 16.9 17.21 16.75 17.2 47,597
04/18/2016 16.85 17.01 16.73 16.84 82,917
04/15/2016 16.6 16.94 16.6 16.86 58,662
04/14/2016 16.53 16.9 16.53 16.74 49,734
04/13/2016 16.28 16.69 16.24 16.69 123,799
04/12/2016 16.06 16.265 15.934 16.19 66,788
04/11/2016 15.72 16.05 15.61 15.99 47,862
04/08/2016 15.74 15.86 15.54 15.66 57,860
04/07/2016 15.6 15.66 15.51 15.65 126,642
04/06/2016 15.65 15.72 15.45 15.69 72,475
04/05/2016 16.36 16.36 15.63 15.64 69,596
04/04/2016 16.4 16.55 16.18 16.44 91,114
04/01/2016 15.99 16.51 15.9 16.47 98,462
03/31/2016 16.03 16.38 16 16.04 301,067
03/30/2016 15.86 16.13 15.75 16.07 69,467
03/29/2016 15.77 15.85 15.4 15.82 113,096
03/28/2016 15.53 15.78 15.45 15.66 51,017
03/24/2016 15.81 15.86 15.57 15.57 73,591
03/23/2016 15.99 16.1 15.89 15.94 78,071
03/22/2016 15.99 16.23 15.94 16.04 78,633
03/21/2016 15.96 16.25 15.9 16.14 75,388
03/18/2016 15.72 16.27 15.72 16.03 240,138
03/17/2016 15.54 15.71 15.36 15.61 125,489
03/16/2016 15.39 15.77 15.31 15.55 215,167
03/15/2016 15.69 15.69 15.17 15.4 91,710
03/14/2016 15.73 15.91 15.65 15.76 59,674
03/11/2016 15.69 15.83 15.46 15.8 67,936
03/10/2016 15.67 15.71 15.32 15.57 61,161
03/09/2016 15.75 15.91 15.5796 15.64 118,809
03/08/2016 15.96 16.02 15.68 15.72 98,256
03/07/2016 15.23 16.16 15.22 16.04 815,111
03/04/2016 15.5 15.53 14.88 15.26 257,240
03/03/2016 15.19 15.55 15.1216 15.51 119,736
03/02/2016 15.46 15.46 15.06 15.17 139,400
03/01/2016 15.13 15.575 15 15.46 165,838
02/29/2016 15.26 15.38 14.9 14.99 139,152
02/26/2016 15.23 15.815 15.1 15.29 129,188
02/25/2016 14.66 15.37 14.66 15.18 128,253
02/24/2016 14.5 14.72 14.19 14.61 124,816
02/23/2016 14.89 15 14.57 14.64 122,439
02/22/2016 14.94 15.05 14.84 14.89 143,921
02/19/2016 14.89 15.1 14.86 14.88 212,117
02/18/2016 14.85 14.99 14.69 14.93 129,356
02/17/2016 15.13 15.13 14.72 14.77 205,383
02/16/2016 14.78 15.05 14.5 15 479,241
02/12/2016 14.45 14.65 14.26 14.62 102,902
02/11/2016 14.42 14.65 14.01 14.05 106,054
02/10/2016 14.61 15.03 14.53 14.68 155,583
02/09/2016 14.48 14.75 14.36 14.5 108,659
02/08/2016 14.58 14.79 14.2905 14.67 154,474
02/05/2016 14.66 14.92 14.505 14.65 192,830
02/04/2016 15.15 15.4 14.61 14.75 180,945
02/03/2016 14.98 15.19 14.63 15.1 362,795
02/02/2016 15.49 15.49 14.99 15.02 100,878
02/01/2016 15.87 15.87 15.355 15.71 285,496
01/29/2016 15.73 16.05 15.505 15.8 238,550
01/28/2016 15.97 16.14 15.69 15.72 163,583
*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?