LNCE

Historical Stock Prices

$32.45
*  
0.03
0.09%
Get LNCE Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading LNCE 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: 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 32.55 32.5899 32.12 32.45 115,738
07/01/2015 32.57 32.58 32.12 32.48 228,198
06/30/2015 32.5 32.74 32 32.27 214,804
06/29/2015 32.77 32.98 32.31 32.32 157,927
06/26/2015 32.95 33.04 32.67 33.01 289,600
06/25/2015 32.55 32.98 32.51 32.81 134,968
06/24/2015 32.76 32.87 32.36 32.55 198,606
06/23/2015 32.33 32.76 32.24 32.76 159,265
06/22/2015 32 32.67 31.9 32.44 261,321
06/19/2015 31.64 31.99 31.4 31.79 280,062
06/18/2015 31.2 31.72 31.16 31.53 303,933
06/17/2015 31.31 31.49 31.05 31.07 99,366
06/16/2015 30.43 31.18 30.43 31.14 136,980
06/15/2015 30.55 30.67 29.51 30.52 429,380
06/12/2015 30.92 31.03 30.76 30.9 103,459
06/11/2015 30.95 31.065 30.74 30.97 135,890
06/10/2015 30.52 31.03 30.5 30.93 203,386
06/09/2015 30.19 30.56 30.09 30.37 127,535
06/08/2015 29.83 30.41 29.78 30.19 142,717
06/05/2015 29.8 29.97 29.58 29.96 130,122
06/04/2015 30.11 30.25 29.67 29.8 120,518
06/03/2015 30.38 30.68 30.27 30.34 200,314
06/02/2015 30.35 30.68 30.16 30.36 406,172
06/01/2015 30.26 30.82 30.2 30.49 309,919
05/29/2015 30.12 30.4999 29.62 29.87 138,437
05/28/2015 29.99 30.19 29.85 30.19 156,276
05/27/2015 29.44 30.05 29.44 30.03 123,662
05/26/2015 29.69 29.795 29.31 29.44 130,850
05/22/2015 30.14 30.365 29.83 29.87 164,305
05/21/2015 30.08 30.23 29.81 30.16 135,483
05/20/2015 30.09 30.31 30 30.06 96,616
05/19/2015 30.01 30.2 29.63 29.96 72,645
05/18/2015 29.7 30.46 29.49 30.13 156,386
05/15/2015 30.06 30.06 29.57 29.66 126,440
05/14/2015 29.27 30.1 29.27 30.03 131,010
05/13/2015 29.45 29.74 29.05 29.19 107,134
05/12/2015 29.51 29.67 28.98 29.44 108,401
05/11/2015 29.63 30 29.44 29.64 150,786
05/08/2015 30.06 31.1 29.35 29.76 144,791
05/07/2015 29.54 29.73 29.24 29.66 132,020
05/06/2015 29.54 29.73 29.2 29.72 123,667
05/05/2015 29.63 29.83 29.24 29.48 112,377
05/04/2015 29.62 30.11 29.62 29.76 135,064
05/01/2015 29.57 30.03 29.26 29.67 123,508
04/30/2015 30.27 30.69 29.52 29.53 175,139
04/29/2015 31.02 31.1199 30.35 30.42 129,257
04/28/2015 30.89 31.29 30.65 31.13 113,264
04/27/2015 31.14 31.14 30.62 30.89 114,861
04/24/2015 30.96 31.06 30.69 30.94 132,640
04/23/2015 30.82 30.98 30.54 30.9 105,025
04/22/2015 31.33 31.33 30.74 30.98 74,317
04/21/2015 31.2 31.4559 31 31.4 132,522
04/20/2015 31.08 31.46 30.96 31.16 102,371
04/17/2015 31.36 31.44 30.83 30.97 98,922
04/16/2015 31.48 31.89 31.38 31.64 110,729
04/15/2015 31.6 31.91 31.44 31.45 134,421
04/14/2015 31.69 31.93 31.31 31.55 181,131
04/13/2015 31.82 31.96 31.56 31.69 78,820
04/10/2015 32.01 32.09 31.64 31.86 96,599
04/09/2015 32.16 32.33 31.45 31.84 123,621
04/08/2015 31.89 32.27 31.75 32.08 146,309
04/07/2015 32.45 32.45 31.94 31.96 137,839
04/06/2015 32.29 32.93 32.29 32.39 117,777
*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?