LMNR

Limoneira Co Historical Stock Prices

$25.5
*  
0.155
0.61%
Get LMNR Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-DEC-2013 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  25.33  25.75  25.17  25.50 8,965
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
07/30/2014 22.18 22.394 22.02 22.17 17,546
07/29/2014 21.49 22.12 21.46 22.03 26,180
07/28/2014 21.74 22 21.47 21.55 18,874
07/25/2014 21.88 22.01 21.3901 21.72 34,349
07/24/2014 22.17 22.37 21.43 21.94 27,496
07/23/2014 21.85 22.24 21.85 22.138 16,204
07/22/2014 21.91 22 21.6 21.87 36,900
07/21/2014 21.51 21.71 21.41 21.55 12,402
07/18/2014 21.04 21.8325 21.03 21.75 24,287
07/17/2014 21.45 21.7 21.07 21.11 31,283
07/16/2014 21.63 21.65 21.26 21.51 24,155
07/15/2014 21.92 21.92 21.2 21.63 31,683
07/14/2014 22.03 22.16 21.72 21.95 17,240
07/11/2014 21.7 21.91 21.7 21.81 17,977
07/10/2014 21.9 22 21.7 21.77 35,311
07/09/2014 22.53 22.53 22.14 22.32 15,870
07/08/2014 22.16 22.55 21.63 22.46 35,387
07/07/2014 22.77 22.77 22.2 22.24 25,984
07/03/2014 22.68 22.8499 22.61 22.75 10,258
07/02/2014 22.89 23.22 22.5 22.64 33,728
07/01/2014 21.97 23 21.88 22.84 47,491
06/30/2014 22.22 22.54 21.79 21.97 55,448
06/27/2014 22 22.63 21.984 22.11 165,462
06/26/2014 22.25 22.36 21.69 22.2 35,874
06/25/2014 22.46 22.69 21.92 22.31 74,515
06/24/2014 22.76 23.09 22.48 22.5 57,696
06/23/2014 23.1 23.1 22.8 22.93 22,985
06/20/2014 23.05 23.2 22.89 23 63,667
06/19/2014 23.15 23.17 22.79 22.9 35,258
06/18/2014 22.98 23.29 22.8 23.03 71,697
06/17/2014 23.14 23.3 22.61 22.98 44,011
06/16/2014 23 23.35 22.95 23.24 28,327
06/13/2014 23.04 23.23 22.77 22.96 42,764
06/12/2014 23.09 23.2 22.8801 22.98 42,513
06/11/2014 23.33 23.33 22.89 23.06 47,856
06/10/2014 23.46 23.69 23.06 23.3 55,466
06/09/2014 22.83 23.45 22.663 23.18 30,169
06/06/2014 23.43 23.45 22.76 22.94 24,404
06/05/2014 22.55 23.24 22.47 23.23 20,532
06/04/2014 22.46 22.94 22.18 22.26 31,738
06/03/2014 22.91 23.27 22.46 22.46 34,192
06/02/2014 23.23 23.3 22.45 22.92 68,098
05/30/2014 23.29 23.5 23.08 23.4 41,044
05/29/2014 22.77 23.24 22.496 23.2 24,246
05/28/2014 22.98 23.22 22.28 22.82 70,461
05/27/2014 23.08 23.23 22.785 22.92 27,535
05/23/2014 22.96 23.69 22.74 22.79 67,803
05/22/2014 21.82 22.96 21.82 22.93 25,051
05/21/2014 21.52 22.065 21.2615 21.83 26,820
05/20/2014 21.19 21.84 21.19 21.54 35,845
05/19/2014 21.09 21.82 21.09 21.65 14,621
05/16/2014 21.21 21.444 21.08 21.26 11,944
05/15/2014 21.46 21.75 20.97 21.26 32,057
05/14/2014 21.93 22.1 21.48 21.66 27,421
05/13/2014 22.02 22.07 21.93 21.95 28,741
05/12/2014 21.71 22.15 21.3625 22.15 61,944
05/09/2014 21.54 21.64 20.763 21.48 51,183
05/08/2014 22.1 22.23 21.62 21.7 32,796
05/07/2014 22.18 22.2 21.945 22.12 17,274
05/06/2014 22.11 22.15 21.86 22.08 36,128
05/05/2014 22.64 22.85 21.65 22.27 82,888
05/02/2014 22.65 22.95 22.61 22.7 45,760
05/01/2014 22.81 22.9 22.17 22.57 60,462
04/30/2014 23.09 23.18 22.85 22.97 56,422
04/29/2014 23.3 23.42 23.03 23.16 29,040
04/28/2014 23.12 23.7 22.85 23.09 43,796
04/25/2014 23.12 23.19 22.9201 23.12 31,521
04/24/2014 23.34 23.34 22.288 23.12 26,344
04/23/2014 23.15 23.15 22.882 23.12 34,243
04/22/2014 22.87 23.27 22.65 23.23 50,781
04/21/2014 22.5 23 22.05 22.87 95,039
04/17/2014 21.91 22.43 21.55 22.33 33,692
04/16/2014 21.84 22.3096 20.5536 21.96 30,801
04/15/2014 21.6 21.87 21.29 21.6 11,050
04/14/2014 21.68 21.7499 21.5 21.55 28,832
04/11/2014 21.98 21.98 21.55 21.6 28,139
04/10/2014 22.53 22.7399 22.05 22.13 34,126
04/09/2014 21.9 22.77 21.8 22.6 36,426
04/08/2014 21.93 22 21.651 21.92 22,270
04/07/2014 21.61 21.85 21.1 21.53 35,888
04/04/2014 22.18 22.245 21.45 21.51 65,176
04/03/2014 22.5 22.58 22.12 22.16 18,641
04/02/2014 22.61 22.8999 22.45 22.59 34,727
04/01/2014 22.86 22.86 22.5001 22.67 44,584
03/31/2014 23.08 23.1 22.63 22.68 49,966
03/28/2014 22.77 23.1 22.68 22.84 20,835
03/27/2014 22.86 23.16 22.55 22.65 59,233
03/26/2014 22.43 22.9 21.53 22.67 69,259
03/25/2014 22.7 23.16 22.09 22.21 41,801
03/24/2014 22.73 23.38 22.51 22.65 37,043
03/21/2014 23.44 23.44 22.56 22.69 71,950
03/20/2014 23.44 23.6682 23.06 23.27 24,073
03/19/2014 23.76 23.84 23.21 23.58 39,122
03/18/2014 22.69 23.9441 22.6 23.7 28,686
03/17/2014 22.1 22.92 22.07 22.56 26,211
03/14/2014 21.95 22.14 21.38 22.07 27,081
03/13/2014 22.47 22.54 21.9 21.95 56,237
03/12/2014 22.25 22.4 21.88 22.36 15,356
03/11/2014 22.32 23.17 21.97 22.27 42,405
03/10/2014 22.89 23.3496 22.7495 23.18 24,703
03/07/2014 22.32 23.35 22.32 22.89 26,378
03/06/2014 21.86 22.1378 21.38 22.04 17,763
03/05/2014 21.75 21.99 21.65 21.88 19,486
03/04/2014 21.34 22.5 21.3 21.73 51,743
03/03/2014 20.98 21.21 20.95 21.11 27,241
02/28/2014 21.11 21.31 20.97 21.06 39,111
02/27/2014 21.05 21.13 20.93 21.03 24,456
02/26/2014 21.16 21.16 20.83 21.03 40,019
02/25/2014 21.3 21.3754 21.04 21.07 14,827
02/24/2014 21.25 21.42 21.06 21.25 32,023
02/21/2014 21.49 21.54 21.1 21.17 51,470
02/20/2014 21.09 21.64 21.0001 21.35 29,172
02/19/2014 21.37 21.37 20.95 21 28,954
02/18/2014 21.21 21.55 21 21.51 23,295
02/14/2014 21.3 21.56 20.91 21.02 24,973
02/13/2014 21.01 21.46 20.84 21.31 37,927
02/12/2014 21.23 21.235 20.98 21.07 67,091
02/11/2014 21.12 21.31 20.921 21.14 27,977
02/10/2014 20.65 21.03 20.34 21 40,503
02/07/2014 20.54 21.14 20.29 20.61 32,831
02/06/2014 20.85 21.23 20.37 20.51 34,528
02/05/2014 21.03 21.1 20.25 20.7 49,602
02/04/2014 20.82 21.59 20.5993 21.12 26,501
02/03/2014 20.82 23.22 20.06 20.81 150,386
01/31/2014 21.42 21.92 20.74 20.77 49,724
01/30/2014 21.29 21.95 21.14 21.73 44,132
01/29/2014 22.02 22.5 20.9 21.15 94,544
01/28/2014 22.41 22.54 22.19 22.3 39,614
01/27/2014 22.55 22.95 22.3 22.32 53,557
01/24/2014 22.61 22.94 22.26 22.42 45,320
01/23/2014 22.81 22.95 22.746 22.81 39,665
01/22/2014 22.88 22.95 22.73 22.9 58,510
01/21/2014 22.73 23.22 22.6 22.79 51,053
01/17/2014 22.94 22.976 22.6 22.66 39,137
01/16/2014 23.23 23.68 22.422 22.94 103,249
01/15/2014 24.34 24.716 23.25 23.45 90,330
01/14/2014 25.38 25.38 24.27 24.36 57,433
01/13/2014 25.81 26.24 24.6 25.53 81,944
01/10/2014 26.97 27.41 26.71 27.41 54,766
01/09/2014 26.48 26.98 26.47 26.9 22,604
01/08/2014 26.45 26.61 26.23 26.45 22,703
01/07/2014 26.62 26.9 26.36 26.5 36,767
01/06/2014 26.52 26.91 26.37 26.39 50,582
01/03/2014 26.6 26.94 26.33 26.47 20,365
01/02/2014 26.52 26.95 26.26 26.5 23,838
12/31/2013 26.75 27.11 26.5 26.59 37,810
12/30/2013 26.94 26.94 26.35 26.68 16,056
12/27/2013 27.12 27.12 26.65 26.82 16,079
12/26/2013 27.02 27.09 26.591 27 15,599
12/24/2013 26.77 27.01 26.77 26.89 31,076
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?