Historical Stock Prices

LLEN 
$0.0699
*  
0.0088
14.40 %
Get LLEN Alerts
*Delayed - data as of Dec. 26, 2014  -  Find a broker to begin trading LLEN now


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 26-DEC-2013 TO 26-DEC-2014

Date Open High Low Close / Last Volume
12/26/2014 0.065 0.07 0.06 0.0699 384,963
12/24/2014 0.061 0.0699 0.061 0.0611 49,260
12/23/2014 0.07 0.07 0.061 0.061 196,413
12/22/2014 0.06 0.0849 0.06 0.07 41,553
12/19/2014 0.06 0.0849 0.06 0.07 38,982
12/18/2014 0.0655 0.075 0.0651 0.0701 209,032
12/17/2014 0.06 0.0794 0.06 0.0656 103,949
12/16/2014 0.0656 0.0848 0.0655 0.068 147,358
12/15/2014 0.065 0.09 0.065 0.0899 139,211
12/12/2014 0.0601 0.08 0.0601 0.08 138,643
12/11/2014 0.067 0.08 0.0611 0.08 277,499
12/10/2014 0.06 0.09 0.06 0.09 135,124
12/09/2014 0.07 0.0839 0.07 0.07 86,171
12/08/2014 0.07 0.0751 0.07 0.074 25,799
12/05/2014 0.07 0.089 0.07 0.0741 48,397
12/04/2014 0.065 0.09 0.065 0.0801 67,650
12/03/2014 0.0763 0.09 0.0763 0.09 60,885
12/02/2014 0.075 0.1 0.075 0.08 20,243
12/01/2014 0.065 0.1 0.0602 0.1 144,600
11/28/2014 0.1 0.1 0.0801 0.0863 39,100
11/26/2014 0.08 0.1 0.08 0.1 57,026
11/25/2014 0.0701 0.1 0.0701 0.08 90,952
11/24/2014 0.06 0.085 0.06 0.0668 46,095
11/21/2014 0.065 0.1 0.065 0.0722 40,243
11/20/2014 0.0715 0.1 0.0715 0.0716 31,278
11/19/2014 0.0714 0.0714 0.0713 0.0713 11,975
11/18/2014 0.0601 0.0712 0.0601 0.0712 12,672
11/17/2014 0.06 0.1 0.06 0.0711 23,557
11/14/2014 0.0711 0.08 0.0711 0.0711 51,479
11/13/2014 0.07 0.1 0.0651 0.0661 36,040
11/12/2014 0.1 0.1 0.0701 0.08 25,450
11/11/2014 0.0693 0.095 0.0601 0.08 109,495
11/10/2014 0.06 0.1 0.06 0.0693 147,901
11/07/2014 0.06 0.1 0.06 0.0675 20,280
11/06/2014 0.0654 0.1 0.0654 0.095 54,619
11/05/2014 0.0654 0.1 0.0654 0.07 12,257
11/04/2014 0.06 0.1 0.06 0.0641 27,525
11/03/2014 0.06 0.08 0.06 0.08 90,490
10/31/2014 0.0616 0.0774 0.0612 0.0774 74,076
10/30/2014 0.06 0.0634 0.06 0.0633 10,729
10/29/2014 0.0651 0.08 0.0651 0.0651 30,980
10/28/2014 0.063 0.079 0.063 0.079 78,954
10/27/2014 0.06 0.078 0.06 0.075 80,421
10/24/2014 0.0604 0.0649 0.06 0.06 175,360
10/23/2014 0.0632 0.0796 0.0608 0.0608 69,734
10/22/2014 0.06 0.0799 0.06 0.0623 75,571
10/21/2014 0.11 0.11 0.06 0.0729 42,219
10/20/2014 0.0602 0.0799 0.06 0.0794 56,550
10/17/2014 0.06 0.0687 0.06 0.06 83,682
10/16/2014 0.06 0.0987 0.06 0.06 80,930
10/15/2014 0.09 0.0989 0.0632 0.0632 77,134
10/14/2014 0.06 0.0989 0.06 0.0899 56,422
10/13/2014 0.06 0.0988 0.06 0.08 124,151
10/10/2014 0.06 0.0988 0.06 0.061 21,763
10/09/2014 0.07 0.0999 0.07 0.0899 51,845
10/08/2014 0.06 0.0699 0.06 0.065 75,686
10/07/2014 0.075 0.1079 0.06 0.0626 79,823
10/06/2014 0.07 0.0999 0.052 0.069 141,617
10/03/2014 0.1 0.1089 0.0703 0.0999 149,099
10/02/2014 0.101 0.1089 0.1 0.1089 45,358
10/01/2014 0.15 0.15 0.07 0.101 15,773
09/30/2014 0.11 0.115 0.1 0.1053 105,669
09/29/2014 0.1 0.1125 0.1 0.1099 51,844
09/26/2014 0.1001 0.1135 0.1 0.1134 32,244
09/25/2014 0.1001 0.105 0.1001 0.105 66,333
09/24/2014 0.11 0.115 0.1099 0.11 143,400
09/23/2014 0.1199 0.1199 0.111 0.1112 35,586
09/22/2014 0.1199 0.12 0.1111 0.1199 47,380
09/19/2014 0.1252 0.1499 0.12 0.12 10,971
09/18/2014 0.12 0.1301 0.12 0.1252 56,772
09/17/2014 0.1241 0.15 0.1241 0.1251 97,834
09/16/2014 0.139 0.15 0.1128 0.1241 136,317
09/15/2014 0.111 0.139 0.111 0.13 63,705
09/12/2014 0.1117 0.13 0.1116 0.1131 98,648
09/11/2014 0.1101 0.1398 0.1 0.1279 83,523
09/10/2014 0.11 0.14 0.11 0.1101 33,180
09/09/2014 0.07 0.1399 0.07 0.1299 90,999
09/08/2014 0.07 0.13 0.07 0.1201 78,419
09/05/2014 0.1399 0.14 0.1301 0.14 56,932
09/04/2014 0.126 0.1499 0.126 0.1449 41,017
09/03/2014 0.1203 0.13 0.1202 0.13 26,685
09/02/2014 0.1 0.15 0.1 0.1203 27,600
08/29/2014 0.1 0.1399 0.1 0.1264 74,405
08/28/2014 0.1 0.1499 0.1 0.1201 81,995
08/27/2014 0.1 0.125 0.1 0.12 83,946
08/26/2014 0.121 0.1379 0.121 0.121 3,755
08/25/2014 0.1 0.1299 0.1 0.121 70,430
08/22/2014 0.1211 0.1349 0.1211 0.1211 24,530
08/21/2014 0.1 0.13 0.1 0.1211 43,987
08/20/2014 0.121 0.14 0.121 0.1215 84,173
08/19/2014 0.1 0.15 0.1 0.121 69,114
08/18/2014 0.121 0.1211 0.121 0.1211 8,023
08/15/2014 0.12 0.14 0.12 0.121 85,511
08/14/2014 0.125 0.145 0.1 0.1211 58,999
08/13/2014 0.125 0.13 0.111 0.1275 162,517
08/12/2014 0.125 0.155 0.125 0.135 196,760
08/11/2014 0.16 0.16 0.15 0.15 76,168
08/08/2014 0.15 0.15 0.15 0.15 51,081
08/07/2014 0.15 0.16 0.15 0.16 50,142
08/06/2014 0.16 0.16 0.15 0.15 42,183
08/05/2014 0.155 0.16 0.15 0.16 72,400
08/04/2014 0.15 0.155 0.15 0.151 52,278
08/01/2014 0.1599 0.16 0.1401 0.15 48,449
07/31/2014 0.15 0.1611 0.1401 0.16 73,484
07/30/2014 0.1501 0.1697 0.1501 0.16 92,484
07/29/2014 0.1501 0.1699 0.1501 0.1501 142,793
07/28/2014 0.15 0.17 0.15 0.1506 125,442
07/25/2014 0.085 0.1799 0.085 0.17 368,086
07/24/2014 0.34 0.345 0.121 0.163 2,030,779
07/23/2014 0.36 0.46 0.36 0.402 73,554
07/22/2014 0.46 0.46 0.43 0.4401 59,724
07/21/2014 0.4 0.48 0.39 0.46 294,948
07/18/2014 0.4 0.425 0.39 0.39 99,838
07/17/2014 0.44 0.44 0.4 0.4 60,491
07/16/2014 0.49 0.52 0.41 0.45 105,437
07/15/2014 0.4 0.5 0.4 0.46 215,519
07/14/2014 0.41 0.45 0.41 0.44 67,058
07/11/2014 0.47 0.5 0.4 0.44 118,241
07/10/2014 0.34 0.47 0.34 0.47 350,361
07/09/2014 0.32 0.39 0.32 0.35 105,626
07/08/2014 0.35 0.37 0.34 0.34 116,894
07/07/2014 0.345 0.37 0.34 0.36 132,980
07/03/2014 0.37 0.37 0.321 0.345 49,210
07/02/2014 0.321 0.37 0.321 0.35 77,880
07/01/2014 0.32 0.37 0.32 0.342 65,952
06/30/2014 0.33 0.37 0.33 0.35 72,529
06/27/2014 0.32 0.38 0.32 0.34 52,982
06/26/2014 0.34 0.37 0.34 0.34 53,809
06/25/2014 0.35 0.379 0.345 0.347 110,944
06/24/2014 0.36 0.379 0.345 0.365 87,953
06/23/2014 0.39 0.39 0.34 0.36 55,434
06/20/2014 0.33 0.37 0.33 0.37 184,802
06/19/2014 0.35 0.359 0.33 0.33 128,968
06/18/2014 0.34 0.36 0.321 0.35 106,224
06/17/2014 0.349 0.35 0.321 0.33 168,858
06/16/2014 0.32 0.355 0.32 0.35 289,833
06/13/2014 0.39 0.39 0.335 0.38 348,990
06/12/2014 0.35 0.37 0.335 0.3599 96,030
06/11/2014 0.35 0.39 0.321 0.321 221,922
06/10/2014 0.35 0.39 0.35 0.36 128,873
06/09/2014 0.35 0.39 0.35 0.37 149,141
06/06/2014 0.37 0.39 0.37 0.37 103,418
06/05/2014 0.37 0.39 0.36 0.37 171,552
06/04/2014 0.36 0.4 0.36 0.37 96,649
06/03/2014 0.37 0.395 0.36 0.376 122,904
06/02/2014 0.321 0.4 0.321 0.4 240,311
05/30/2014 0.411 0.43 0.35 0.36 612,490
05/29/2014 0.43 0.43 0.41 0.41 100,931
05/28/2014 0.39 0.43 0.39 0.41 150,890
05/27/2014 0.43 0.43 0.37 0.43 77,634
05/23/2014 0.35 0.4295 0.35 0.4 127,640
05/22/2014 0.36 0.42 0.36 0.4159 497,054
05/21/2014 0.35 0.41 0.35 0.372 120,230
05/20/2014 0.37 0.41 0.37 0.39 193,943
05/19/2014 0.44 0.44 0.3401 0.4 409,483
05/16/2014 0.3 0.43 0.3 0.4 67,775
05/15/2014 0.38 0.43 0.38 0.395 195,557
05/14/2014 0.42 0.42 0.3701 0.3904 327,112
05/13/2014 0.43 0.45 0.4 0.42 182,274
05/12/2014 0.59 0.59 0.37 0.45 296,541
05/09/2014 0.37 0.43 0.37 0.4099 162,386
05/08/2014 0.38 0.4 0.3 0.39 941,260
05/07/2014 0.45 0.49 0.4 0.41 476,596
05/06/2014 0.55 0.55 0.43 0.49 361,955
05/05/2014 0.5 0.55 0.49 0.53 616,289
05/02/2014 0.56 0.63 0.53 0.55 497,093
05/01/2014 0.58 0.64 0.55 0.63 644,269
04/30/2014 0.67 0.7 0.55 0.65 812,167
04/29/2014 0.68 0.71 0.64 0.69 303,310
04/28/2014 0.8 0.9 0.61 0.68 936,923
04/25/2014 0.89 1.16 0.7 0.8 3,214,622
04/24/2014 0.595 0.899 0.55 0.87 1,786,267
04/23/2014 0.42 0.63 0.36 0.59 2,684,331
04/22/2014 0.235 0.45 0.22 0.41 3,805,450
04/21/2014 0.25 0.6 0.21 0.21 5,497,343
04/17/2014 1.68 1.68 1.68 1.68 00
04/16/2014 1.68 1.68 1.68 1.68 00
04/15/2014 1.68 1.68 1.68 1.68 00
04/14/2014 1.68 1.68 1.68 1.68 00
04/11/2014 1.68 1.68 1.68 1.68 00
04/10/2014 1.68 1.68 1.68 1.68 00
04/09/2014 1.68 1.68 1.68 1.68 00
04/08/2014 1.68 1.68 1.68 1.68 00
04/07/2014 1.68 1.68 1.68 1.68 00
04/04/2014 1.68 1.68 1.68 1.68 00
04/03/2014 1.68 1.68 1.68 1.68 00
04/02/2014 1.68 1.68 1.68 1.68 00
04/01/2014 1.68 1.68 1.68 1.68 00
03/31/2014 1.68 1.68 1.68 1.68 00
03/28/2014 1.68 1.68 1.68 1.68 00
03/27/2014 1.68 1.68 1.68 1.68 00
03/26/2014 1.68 1.68 1.68 1.68 00
03/25/2014 1.68 1.68 1.68 1.68 00
03/24/2014 1.68 1.68 1.68 1.68 00
03/21/2014 1.68 1.68 1.68 1.68 00
03/20/2014 1.68 1.68 1.68 1.68 00
03/19/2014 1.68 1.68 1.68 1.68 00
03/18/2014 1.68 1.68 1.68 1.68 00
03/17/2014 1.68 1.68 1.68 1.68 00
03/14/2014 1.68 1.68 1.68 1.68 00
03/13/2014 1.68 1.68 1.68 1.68 00
03/12/2014 1.68 1.68 1.68 1.68 00
03/11/2014 1.68 1.68 1.68 1.68 00
03/10/2014 1.68 1.68 1.68 1.68 00
03/07/2014 1.68 1.68 1.68 1.68 00
03/06/2014 1.68 1.68 1.68 1.68 00
03/05/2014 1.68 1.68 1.68 1.68 00
03/04/2014 1.68 1.68 1.68 1.68 00
03/03/2014 1.68 1.68 1.68 1.68 00
02/28/2014 1.68 1.68 1.68 1.68 00
02/27/2014 1.68 1.68 1.68 1.68 00
02/26/2014 1.68 1.68 1.68 1.68 00
02/25/2014 1.68 1.68 1.68 1.68 00
02/24/2014 1.68 1.68 1.68 1.68 00
02/21/2014 1.68 1.68 1.68 1.68 00
02/20/2014 1.68 1.68 1.68 1.68 00
02/19/2014 1.68 1.68 1.68 1.68 00
02/18/2014 1.68 1.68 1.68 1.68 00
02/14/2014 1.68 1.68 1.68 1.68 00
02/13/2014 1.68 1.68 1.68 1.68 00
02/12/2014 1.68 1.68 1.68 1.68 00
02/11/2014 1.68 1.68 1.68 1.68 00
02/10/2014 1.68 1.68 1.68 1.68 00
02/07/2014 1.68 1.68 1.68 1.68 00
02/06/2014 1.68 1.68 1.68 1.68 00
02/05/2014 1.68 1.68 1.68 1.68 00
02/04/2014 1.68 1.68 1.68 1.68 00
02/03/2014 1.68 1.68 1.68 1.68 00
01/31/2014 1.68 1.68 1.68 1.68 00
01/30/2014 1.68 1.68 1.68 1.68 00
01/29/2014 1.68 1.68 1.68 1.68 00
01/28/2014 1.68 1.68 1.68 1.68 00
01/27/2014 1.68 1.68 1.68 1.68 00
01/24/2014 1.68 1.68 1.68 1.68 00
01/23/2014 1.68 1.68 1.68 1.68 00
01/22/2014 1.68 1.68 1.68 1.68 00
01/21/2014 1.68 1.68 1.68 1.68 00
01/17/2014 1.68 1.68 1.68 1.68 00
01/16/2014 1.68 1.68 1.68 1.68 00
01/15/2014 1.68 1.68 1.68 1.68 00
01/14/2014 1.68 1.68 1.68 1.68 00
01/13/2014 1.68 1.68 1.68 1.68 00
01/10/2014 1.68 1.68 1.68 1.68 00
01/09/2014 1.68 1.68 1.68 1.68 00
01/08/2014 1.68 1.68 1.68 1.68 00
01/07/2014 1.68 1.68 1.68 1.68 00
01/06/2014 1.68 1.68 1.68 1.68 00
01/03/2014 1.68 1.68 1.68 1.68 00
01/02/2014 1.68 1.68 1.68 1.68 00
12/31/2013 1.68 1.68 1.68 1.68 00
12/30/2013 1.68 1.68 1.68 1.68 00
12/27/2013 1.68 1.68 1.68 1.68 00
12/26/2013 1.68 1.68 1.68 1.68 00
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?