LION

Historical Stock Prices

$16.25
*  
0.25
1.52%
Get LION Alerts
*Delayed - data as of May 22, 2015  -  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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 16.5 16.57 16.22 16.25 79,002
05/21/2015 16.57 16.64 16.47 16.5 52,766
05/20/2015 16.65 16.65 16.55 16.57 92,074
05/19/2015 16.6 16.69 16.56 16.65 28,964
05/18/2015 16.55 16.65 16.45 16.65 56,275
05/15/2015 16.62 16.63 16.4 16.5 53,783
05/14/2015 16.55 16.65 16.5 16.61 24,519
05/13/2015 16.51 16.54 16.44 16.52 30,840
05/12/2015 16.5 16.6 16.38 16.58 24,778
05/11/2015 16.39 16.7299 16.34 16.65 60,140
05/08/2015 16.65 16.72 16.6 16.64 34,026
05/07/2015 16.77 16.8637 16.62 16.67 30,991
05/06/2015 16.52 16.9182 16.52 16.82 28,407
05/05/2015 16.57 16.65 16.36 16.5 51,526
05/04/2015 16.72 16.99 16.51 16.57 74,829
05/01/2015 16.77 16.89 16.5 16.6 70,501
04/30/2015 16.88 16.94 16.56 16.8 51,510
04/29/2015 16.91 17.02 16.84 16.98 41,644
04/28/2015 17.08 17.13 16.93 17 62,520
04/27/2015 17.15 17.2 16.89 17.01 74,883
04/24/2015 17.1 17.2 17.07 17.15 35,058
04/23/2015 17.09 17.15 17.021 17.1 27,444
04/22/2015 17.3 17.3 17.02 17.1 16,705
04/21/2015 17.25 17.28 17.18 17.24 14,199
04/20/2015 17.25 17.31 17.2 17.25 44,677
04/17/2015 16.98 17.33 16.87 17.2 93,784
04/16/2015 16.96 17.25 16.8 17.25 97,140
04/15/2015 16.89 16.99 16.81 16.97 21,699
04/14/2015 16.87 16.89 16.66 16.88 16,533
04/13/2015 16.86 16.93 16.63 16.85 23,027
04/10/2015 17.01 17.01 16.73 16.8 9,529
04/09/2015 16.84 16.92 16.78 16.89 4,680
04/08/2015 16.85 17 16.77 17 11,547
04/07/2015 17.1 17.1 16.83 16.94 13,727
04/06/2015 17.06 17.17 16.5301 17.11 30,783
04/02/2015 17 17.13 16.96 17.12 39,032
04/01/2015 16.77 17.05 16.63 17.03 32,558
03/31/2015 16.85 17.02 16.64 16.88 26,089
03/30/2015 16.87 17.1 16.83 16.99 29,164
03/27/2015 17.07 17.09 16.73 16.85 20,824
03/26/2015 16.92 17.11 16.82 17.11 18,710
03/25/2015 17.09 17.14 16.91 16.94 27,837
03/24/2015 17.07 17.14 17.01 17.12 20,724
03/23/2015 17 17.1 16.97 17.02 41,568
03/20/2015 16.94 17.075 16.7801 17.04 84,112
03/19/2015 16.45 16.91 16.45 16.82 18,746
03/18/2015 16.82 17.14 16.52 16.64 52,543
03/17/2015 17.05 17.12 17.01 17.07 26,293
03/16/2015 17 17.15 16.8901 17.08 42,495
03/13/2015 16.84 16.94 16.56 16.91 90,443
03/12/2015 16.1 16.93 15.99 16.87 66,779
03/11/2015 15.78 16 15.65 15.96 18,280
03/10/2015 16.03 16.03 15.76 15.97 24,309
03/09/2015 15.78 16.205 15.78 16.1 11,394
03/06/2015 15.76 15.99 15.67 15.7 30,576
03/05/2015 15.66 15.86 15.53 15.83 21,474
03/04/2015 15.66 15.75 15.6 15.69 22,952
03/03/2015 15.76 15.82 15.7 15.72 10,039
03/02/2015 15.83 15.875 15.65 15.85 25,097
02/27/2015 15.76 16 15.73 15.79 21,654
02/26/2015 15.72 15.84 15.61 15.83 41,786
02/25/2015 15.95 15.95 15.59 15.77 13,082
02/24/2015 15.75 16.01 15.72 15.93 10,655
02/23/2015 15.77 15.77 15.554 15.69 9,137
*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?