LNCO

Historical Stock Prices

$3.9
*  
0.51
11.56%
Get LNCO Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading LNCO now
Exchange: NASDAQ
Industry: Energy
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 30-APR-2015 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 4.21 4.27 3.78 3.9 7,300,607
07/30/2015 4.84 5.43 4.38 4.41 11,633,880
07/29/2015 5.83 6.34 5.7 6.24 2,924,351
07/28/2015 5.63 6.06 5.575 5.91 1,764,675
07/27/2015 5.75 5.8 5.52 5.61 3,351,698
07/24/2015 6.13 6.1499 5.78 5.81 2,467,965
07/23/2015 6.1 6.235 5.81 6.07 1,947,629
07/22/2015 6.01 6.1799 5.88 5.96 3,088,123
07/21/2015 6.15 6.45 6.0201 6.23 3,054,185
07/20/2015 7.32 7.34 6.1 6.15 6,107,405
07/17/2015 7.98 7.99 7.15 7.3 3,713,333
07/16/2015 8.29 8.38 7.78 7.79 2,736,402
07/15/2015 8.64 8.66 8.25 8.26 1,371,322
07/14/2015 8.2 8.6892 8.18 8.66 1,857,170
07/13/2015 8.86 8.87 8.14 8.21 3,462,046
07/10/2015 9.28 9.35 8.86 8.895 1,540,388
07/09/2015 9.25 9.38 9.17 9.26 1,064,561
07/08/2015 9.52 9.59 9.06 9.19 1,250,196
07/07/2015 9.53 9.55 9.07 9.55 1,476,430
07/06/2015 9.82 9.8256 9.5 9.53 1,492,953
07/02/2015 9.5 9.84 9.42 9.83 1,119,066
07/01/2015 9.45 9.5086 9.05 9.42 1,457,189
06/30/2015 9.6 9.7199 9.26 9.45 1,435,339
06/29/2015 9.74 9.74 9.41 9.55 1,522,389
06/26/2015 10.18 10.22 9.8 9.9 1,510,789
06/25/2015 10.48 10.568 10.06 10.23 1,321,433
06/24/2015 10.45 10.75 10.39 10.48 726,275
06/23/2015 10.25 10.55 10.22 10.45 765,084
06/22/2015 10.16 10.32 10.04 10.26 852,049
06/19/2015 10.23 10.35 10.13 10.2 841,789
06/18/2015 10.61 10.61 10.31 10.36 763,976
06/17/2015 10.55 10.72 10.39 10.5 921,097
06/16/2015 10.54 10.64 10.33 10.5 1,061,322
06/15/2015 10.29 10.64 10.285 10.62 1,052,354
06/12/2015 10.39 10.546 10.29 10.35 757,707
06/11/2015 10.61 10.71 10.43 10.52 887,969
06/10/2015 10.75 10.83 10.61 10.65 888,781
06/09/2015 10.5 10.7 10.43 10.52 941,533
06/08/2015 10.62 10.75 10.45 10.54 898,814
06/05/2015 10.33 10.69 10.32 10.62 1,063,921
06/04/2015 10.51 10.555 10.3 10.4 878,090
06/03/2015 10.7 10.799 10.39 10.51 1,099,069
06/02/2015 10.4 10.9 10.3501 10.77 1,260,821
06/01/2015 10.41 10.57 10.28 10.32 1,103,481
05/29/2015 10.59 10.592 10.37 10.47 931,202
05/28/2015 10.72 10.82 10.3 10.54 2,050,764
05/27/2015 11.02 11.034 10.61 10.82 1,243,088
05/26/2015 11.1 11.2 10.7 11.06 1,499,009
05/22/2015 10.78 11.29 10.75 11.21 1,514,350
05/21/2015 10.91 11.08 10.75 10.86 1,358,475
05/20/2015 10.8 10.995 10.73 10.84 1,201,276
05/19/2015 11.09 11.28 10.68 10.77 3,446,630
05/18/2015 11.82 11.83 11.39 11.61 1,746,693
05/15/2015 11.78 11.95 11.43 11.83 1,281,277
05/14/2015 12.2 12.32 11.73 11.8 1,855,147
05/13/2015 12.38 12.42 12.05 12.21 896,157
05/12/2015 12.22 12.53 12.1 12.26 961,668
05/11/2015 12.4 12.4499 11.94 12.16 992,523
05/08/2015 12.11 12.38 12 12.36 1,358,201
05/07/2015 12.3 12.31 11.91 12.06 1,734,559
05/06/2015 12.66 12.78 12 12.29 1,945,893
05/05/2015 13 13.13 12.31 12.45 2,220,754
05/04/2015 12.76 13.06 12.54 12.7 1,504,954
05/01/2015 12.69 13.06 12.5 12.73 1,459,909
04/30/2015 12.52 12.85 12.29 12.75 2,289,032
*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?