LMNR

Historical Stock Prices

$20.54
*  
0.25
1.23%
Get LMNR Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading LMNR now
Exchange: NASDAQ
Industry: Consumer Non-Durables
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 31-JUL-2014 TO 31-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.
07/31/2015 20.5 20.66 20.5 20.59 17,209
07/30/2015 20.47 20.47 20 20.29 48,074
07/29/2015 20.32 20.74 20.29 20.49 24,333
07/28/2015 20.51 20.7 20.155 20.25 22,758
07/27/2015 19.92 20.2 19.77 20.06 15,386
07/24/2015 19.96 20.41 19.92 19.92 30,270
07/23/2015 20.83 20.83 19.82 19.94 18,319
07/22/2015 20.41 20.83 20.18 20.62 19,081
07/21/2015 20.23 20.48 20.085 20.44 22,666
07/20/2015 21.05 21.05 20.26 20.3 11,537
07/17/2015 20.57 21.11 20.57 20.89 24,835
07/16/2015 20.97 21.134 20.5 20.62 22,877
07/15/2015 21.07 21.07 20.69 20.77 11,667
07/14/2015 21.04 21.15 20.98 21.01 21,592
07/13/2015 21.18 21.52 20.95 20.99 28,983
07/10/2015 20.48 21.37 20.09 21.24 32,102
07/09/2015 20.89 21.1 20.05 20.3 25,533
07/08/2015 21.04 21.43 20.51 20.59 18,960
07/07/2015 21.12 21.23 20.71 21.08 20,014
07/06/2015 21.168 21.3 21.05 21.05 18,600
07/02/2015 21.48 21.48 21.0616 21.26 18,753
07/01/2015 22.1 22.35 21.36 21.38 24,125
06/30/2015 22.03 22.63 22 22.23 19,618
06/29/2015 22.89 22.89 21.81 21.9 33,107
06/26/2015 22.81 23 22.8 23 66,991
06/25/2015 22.78 22.98 22.52 22.67 16,978
06/24/2015 22.76 22.99 22.69 22.69 23,885
06/23/2015 22.87 22.98 22.81 22.88 16,190
06/22/2015 22.75 22.92 22.54 22.79 29,077
06/19/2015 21.82 22.58 21.74 22.4 58,739
06/18/2015 21.5 21.92 21.15 21.88 26,980
06/17/2015 21.3 21.65 21.28 21.35 20,746
06/16/2015 21.16 21.25 21.07 21.15 18,339
06/15/2015 21.82 21.86 21.16 21.16 29,619
06/12/2015 21.58 22.01 21.38 21.96 34,004
06/11/2015 22.02 22.05 21.15 21.69 55,092
06/10/2015 21.47 22.41 21.47 21.99 69,147
06/09/2015 21.68 22.609 21.59 22.29 48,355
06/08/2015 21.72 21.88 21.49 21.64 16,965
06/05/2015 21.64 21.65 21.33 21.64 14,132
06/04/2015 21.85 21.85 21.55 21.62 9,447
06/03/2015 21.6 22 21.6 22 13,349
06/02/2015 21.59 21.79 21.47 21.5 14,751
06/01/2015 21.84 21.84 21.46 21.65 18,209
05/29/2015 21.51 21.78 21.51 21.64 23,238
05/28/2015 22.04 22.04 21.58 21.58 22,538
05/27/2015 21.91 22.28 21.75 22.28 8,202
05/26/2015 22.08 22.08 21.7 21.93 28,423
05/22/2015 22.65 22.65 22.08 22.26 26,039
05/21/2015 22.63 22.98 22.56 22.68 7,863
05/20/2015 22.68 22.72 22.39 22.6 4,367
05/19/2015 22.65 22.76 22.296 22.64 11,947
05/18/2015 22.46 22.85 22.4303 22.65 32,298
05/15/2015 22.45 22.48 22.02 22.43 12,931
05/14/2015 21.85 22.5 21.84 22.45 28,053
05/13/2015 21.82 22.03 21.64 21.77 10,863
05/12/2015 21.7 21.9794 21.7 21.73 15,056
05/11/2015 22 22.29 22 22.15 21,101
05/08/2015 22.27 22.27 21.87 22.03 21,646
05/07/2015 22.03 22.26 22.03 22.17 17,659
05/06/2015 22.01 22.425 21.95 22.2 18,682
05/05/2015 22.74 22.85 21.75 22.08 24,441
05/04/2015 23.2 23.42 22.84 22.9 10,325
05/01/2015 22.84 23.27 22.78 23.1 30,321
04/30/2015 23.4 23.77 22.56 22.94 38,686
04/29/2015 23.86 23.89 23.62 23.62 28,548
04/28/2015 23.78 24.21 23.78 23.96 28,253
04/27/2015 23.7 24.22 23.55 23.85 48,760
04/24/2015 23.54 23.7 23.5 23.68 15,285
04/23/2015 23.41 23.55 23.41 23.51 10,252
04/22/2015 23.5 23.7 23.38 23.45 10,911
04/21/2015 23.54 23.69 23.34 23.47 26,162
04/20/2015 23.65 23.69 23.39 23.61 19,378
04/17/2015 23.63 23.99 23.338 23.52 37,642
04/16/2015 23.03 23.99 22.925 23.82 37,734
04/15/2015 22.52 23.2569 22.49 23.19 29,543
04/14/2015 22.32 22.59 22.25 22.45 12,787
04/13/2015 22.86 22.9 22.11 22.25 22,559
04/10/2015 22.68 23.055 22.68 22.95 19,173
04/09/2015 22.26 22.56 21.85 22.51 17,852
04/08/2015 21.91 22.37 21.8216 22.19 18,548
04/07/2015 22.03 22.04 21.74 21.83 7,871
04/06/2015 21.77 22 21.64 21.91 13,893
04/02/2015 22.13 22.13 21.77 21.85 21,853
04/01/2015 21.62 22.27 21.61 22.21 18,650
03/31/2015 22.38 22.49 21.6 21.8 19,602
03/30/2015 22.17 22.666 22.17 22.4 20,912
03/27/2015 22.22 22.37 21.94 22.2 14,222
03/26/2015 22.19 22.32 21.69 22.25 19,876
03/25/2015 23.01 23.1 22.15 22.16 19,108
03/24/2015 22.91 23.1 22.83 23.07 12,732
03/23/2015 23.07 23.07 22.67 22.81 19,853
03/20/2015 22.45 23.03 22.45 22.86 54,443
03/19/2015 22.16 22.485 22.05 22.29 17,812
03/18/2015 22.38 22.4 21.72 22.17 21,941
03/17/2015 22.14 22.55 22.06 22.38 15,846
03/16/2015 22.5 22.726 22 22.15 31,649
03/13/2015 22.27 22.49 22 22.37 22,760
03/12/2015 21.69 22.38 21.69 22.37 20,087
03/11/2015 21.6 21.71 21.45 21.52 21,993
03/10/2015 21.35 21.7 21.35 21.55 51,058
03/09/2015 21.373 21.5 21.25 21.5 20,878
03/06/2015 21.25 21.67 21.2 21.36 32,220
03/05/2015 21.5 21.5 21.15 21.29 19,409
03/04/2015 21.25 21.69 21.19 21.42 26,005
03/03/2015 21.31 21.46 21.01 21.25 17,172
03/02/2015 20.96 21.34 20.924 21.3 17,480
02/27/2015 20.89 21.09 20.67 20.9 30,867
02/26/2015 21.06 21.08 20.75 20.85 23,160
02/25/2015 21.06 21.39 20.91 20.98 27,155
02/24/2015 20.78 20.95 20.18 20.59 28,076
02/23/2015 20.69 20.84 20.28 20.77 29,476
02/20/2015 22 22 20.572 20.66 26,639
02/19/2015 22.11 22.28 21.5 21.91 45,983
02/18/2015 20.87 22.479 20.75 22.11 66,168
02/17/2015 20.44 20.84 20.44 20.71 20,393
02/13/2015 20.28 20.56 20.04 20.3 27,395
02/12/2015 19.93 20.35 19.83 20.23 42,099
02/11/2015 19.91 20.08 19.81 19.88 25,400
02/10/2015 20.24 20.28 19.83 20 57,159
02/09/2015 20.46 20.57 20.06 20.08 32,171
02/06/2015 20.94 21.02 20.48 20.54 45,816
02/05/2015 20.47 21.09 20.13 20.89 60,380
02/04/2015 20.88 21.02 20.28 20.45 52,121
02/03/2015 20.87 21.08 20.28 20.85 53,867
02/02/2015 20.91 21 20.316 20.9 51,479
01/30/2015 21.41 22.5 20.63 20.8 44,756
01/29/2015 21.34 21.78 21.06 21.66 47,550
01/28/2015 21.56 21.59 21.25 21.34 32,078
01/27/2015 21.59 21.68 21.065 21.59 50,622
01/26/2015 21.46 21.72 21.24 21.6 25,707
01/23/2015 20.73 21.44 20.38 21.31 87,168
01/22/2015 20.58 20.81 20.18 20.66 100,236
01/21/2015 20.49 20.88 20.29 20.39 69,966
01/20/2015 20.09 20.91 19.81 20.63 139,499
01/16/2015 20.83 20.89 19.85 20.02 94,804
01/15/2015 21.79 22.75 20.66 20.92 81,828
01/14/2015 21.53 22.13 21.24 21.9 70,338
01/13/2015 20.05 23.4 20.02 21.54 178,131
01/12/2015 23.39 23.58 22.99 23.05 39,873
01/09/2015 24.27 24.49 23.53 23.54 25,441
01/08/2015 24.44 24.47 24.07 24.39 14,889
01/07/2015 24.56 24.56 23.79 24.22 49,569
01/06/2015 24.8 24.83 24.02 24.27 29,097
01/05/2015 24.6 24.95 24.41 24.83 32,496
01/02/2015 24.95 25.1 24.56 24.86 34,063
12/31/2014 25.3 25.49 24.91 24.98 20,122
12/30/2014 25.3 25.51 25.1 25.31 11,034
12/29/2014 25.21 25.61 25.21 25.43 9,335
12/26/2014 25.39 25.62 25.1 25.35 21,009
12/24/2014 25.33 25.75 25.17 25.5 8,965
12/23/2014 24.92 25.51 24.26 25.39 18,252
12/22/2014 24.98 24.98 24.56 24.92 18,851
12/19/2014 24.99 25.01 24.37 24.89 54,563
12/18/2014 24.62 25.16 24.47 25.1 26,115
12/17/2014 24.45 24.78 23.55 24.48 49,721
12/16/2014 24.27 24.47 24.19 24.3 28,018
12/15/2014 24.6 24.84 24.04 24.17 31,288
12/12/2014 24.66 25.05 24.46 24.6 27,953
12/11/2014 25.03 25.45 24.81 25 34,703
12/10/2014 25.6 25.6 25 25.06 21,971
12/09/2014 25.26 25.99 24.9201 25.74 51,751
12/08/2014 25.19 25.84 24.86 25.44 24,680
12/05/2014 25.2 25.67 25.07 25.28 21,906
12/04/2014 25.26 25.46 24.74 25.26 29,152
12/03/2014 25.476 25.476 25.05 25.28 30,985
12/02/2014 25.12 25.69 25.1 25.34 19,219
12/01/2014 25.65 25.65 24.81 25.1 25,094
11/28/2014 25.39 26.23 25.39 25.65 37,179
11/26/2014 25.56 25.79 25.27 25.45 50,983
11/25/2014 25.56 25.7 25.25 25.67 40,905
11/24/2014 25.43 25.71 25.29 25.49 14,509
11/21/2014 26 26 25.21 25.21 19,622
11/20/2014 25.35 25.78 25.35 25.62 11,466
11/19/2014 25.75 25.94 25.2 25.35 20,574
11/18/2014 25.79 25.9 25.61 25.61 10,519
11/17/2014 25.8 25.8 25.35 25.8 32,023
11/14/2014 25.59 25.75 25.35 25.75 20,338
11/13/2014 25.7 25.71 25.5301 25.56 22,182
11/12/2014 25.48 25.843 25.3199 25.72 20,973
11/11/2014 25.48 25.72 25.14 25.51 21,213
11/10/2014 25.19 25.599 25.1301 25.51 32,286
11/07/2014 25 25.3 24.68 25.09 36,972
11/06/2014 25.06 25.49 24.92 25.15 38,260
11/05/2014 25.78 25.9475 25 25 43,582
11/04/2014 25.25 25.73 24.546 25.66 11,096
11/03/2014 25.5 26.1 25.25 25.25 64,599
10/31/2014 25.5 25.7 24.91 25.66 28,089
10/30/2014 24.99 25 24.21 24.97 32,998
10/29/2014 24.87 25.94 24.5 24.96 88,306
10/28/2014 24.94 25 24.58 24.98 35,049
10/27/2014 24.65 24.85 24.3401 24.75 13,677
10/24/2014 24.71 24.71 24.06 24.68 24,859
10/23/2014 24.7 24.93 24.19 24.66 36,445
10/22/2014 24.65 24.69 24.1 24.54 17,722
10/21/2014 23.876 24.85 23.876 24.66 21,328
10/20/2014 23.88 24.27 23.86 24.25 26,904
10/17/2014 24.51 24.92 23.75 24.03 22,283
10/16/2014 24 24.47 23.565 24.36 24,810
10/15/2014 23.95 24.49 23.45 24.42 28,928
10/14/2014 23.98 24.4 23.98 24.18 38,589
10/13/2014 23.82 24.32 23.72 23.77 35,373
10/10/2014 23.8 24.27 23.64 23.95 43,808
10/09/2014 24.11 24.11 22.98 23.99 42,560
10/08/2014 23.24 24.26 23.07 24.05 33,078
10/07/2014 23.65 23.87 23.19 23.22 12,970
10/06/2014 23.61 23.98 23.2 23.88 29,278
10/03/2014 23.79 23.9 23.35 23.63 16,362
10/02/2014 23.322 23.84 23.06 23.53 21,872
10/01/2014 23.51 23.88 23.3 23.4 50,030
09/30/2014 23.98 24.25 23.64 23.69 38,215
09/29/2014 23.75 24.21 23.75 24.21 20,434
09/26/2014 23.98 24.16 23.78 24.12 24,896
09/25/2014 24.01 24.1 23.48 23.95 29,778
09/24/2014 24.08 24.2 23.91 24.14 37,771
09/23/2014 24.27 24.35 23.86 24.1 63,140
09/22/2014 24.29 24.48 23.8 24.42 33,645
09/19/2014 24.56 24.75 24.04 24.51 67,696
09/18/2014 24.56 24.655 24.3 24.51 82,494
09/17/2014 24.72 24.75 24.1433 24.54 59,017
09/16/2014 24.5 24.75 24.4 24.65 20,543
09/15/2014 24.74 24.74 24.1 24.62 37,812
09/12/2014 24.97 25 24.4801 24.6 39,429
09/11/2014 24.95 25 24.505 24.97 54,102
09/10/2014 25 25.14 24 24.95 82,507
09/09/2014 24.75 24.95 24.28 24.28 51,957
09/08/2014 24.25 24.82 24 24.74 50,782
09/05/2014 24 24.25 24 24.22 13,132
09/04/2014 24.2 24.35 24.03 24.03 14,082
09/03/2014 24.3 24.47 24.01 24.04 13,877
09/02/2014 24.23 24.63 23.93 24.23 19,621
08/29/2014 24.16 24.28 24 24.23 34,469
08/28/2014 23.56 24.5 23.56 24.08 35,162
08/27/2014 23.5 23.65 23.5 23.6 8,669
08/26/2014 23.06 23.4199 22.98 23.35 34,862
08/25/2014 22.84 23.18 22.84 23 24,830
08/22/2014 22.19 22.99 22.1201 22.86 29,929
08/21/2014 22.45 22.45 22.1 22.14 23,783
08/20/2014 22.53 22.65 22.35 22.44 31,192
08/19/2014 22.65 22.99 22.51 22.82 10,777
08/18/2014 22.49 22.95 22.39 22.7 14,216
08/15/2014 23 23 22.2 22.41 20,762
08/14/2014 22.9 23 22.57 22.86 14,639
08/13/2014 22.38 22.75 22.38 22.75 14,614
08/12/2014 22.48 22.69 22.33 22.37 12,291
08/11/2014 22.24 22.75 21.8201 22.66 22,033
08/08/2014 21.87 22.23 21.72 22.08 21,729
08/07/2014 21.68 21.93 21.32 21.9 14,736
08/06/2014 20.97 21.72 20.97 21.65 35,868
08/05/2014 21.44 21.57 21.1 21.14 18,338
08/04/2014 21.92 21.99 21.33 21.58 61,981
08/01/2014 22 22.184 21.625 21.87 49,454
07/31/2014 22.1 22.2099 22.05 22.05 39,577
*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?