LION

Historical Stock Prices

$17.45
*  
0.21
1.19%
Get LION Alerts
*Delayed - data as of Jul. 2, 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 03-APR-2015 TO 03-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 17.65 17.74 17.44 17.45 28,617
07/01/2015 17.5 17.7085 17.475 17.66 44,790
06/30/2015 17.34 17.49 17.28 17.44 61,934
06/29/2015 17.33 17.33 17.24 17.27 120,647
06/26/2015 17.01 17.31 16.91 17.3 226,754
06/25/2015 16.99 16.99 16.75 16.93 84,396
06/24/2015 16.76 16.96 16.76 16.9 63,169
06/23/2015 16.63 16.88 16.58 16.87 44,442
06/22/2015 16.15 16.57 16.11 16.56 145,538
06/19/2015 16.15 16.2 15.97 16.13 181,982
06/18/2015 16.04 16.12 15.932 16.06 61,803
06/17/2015 15.77 15.98 15.75 15.96 37,417
06/16/2015 15.49 15.75 15.49 15.75 55,134
06/15/2015 15.4 15.6598 15.37 15.55 105,734
06/12/2015 15.56 15.7 15.48 15.5 164,441
06/11/2015 15.5 15.69 15.4807 15.64 166,045
06/10/2015 15.73 15.8135 15.38 15.5 141,713
06/09/2015 15.52 15.64 15.44 15.5 132,183
06/08/2015 15.54 15.6204 15.43 15.5 68,293
06/05/2015 15.49 15.68 15.42 15.5 180,195
06/04/2015 15.48 15.575 15.33 15.46 48,159
06/03/2015 15.58 15.75 15.36 15.55 136,681
06/02/2015 15.38 15.56 15.38 15.5 58,568
06/01/2015 15.56 15.56 15.331 15.5 38,635
05/29/2015 15.43 15.57 15.35 15.46 49,872
05/28/2015 15.71 15.72 15.4 15.5 65,782
05/27/2015 15.87 15.98 15.58 15.67 95,652
05/26/2015 16.14 16.15 15.76 15.89 83,031
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
*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?