Historical Stock Prices

LND 
$3.15
*  
0.23
7.88%
Get LND Alerts
*Delayed - data as of Oct. 24, 2014  -  Find a broker to begin trading LND now
Exchange: NYSE
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 24-JUL-2014 TO 24-OCT-2014

Date Open High Low Close / Last Volume
10/24/2014 3 3.15 3 3.15 8,400
10/23/2014 3 3.05 2.92 2.92 13,414
10/22/2014 3.1399 3.1399 2.91 3 5,774
10/21/2014 3.179 3.19 3.179 3.18 2,200
10/20/2014 3.23 3.23 3.2 3.2 7,340
10/17/2014 3.3 3.33 3.3 3.33 15,950
10/16/2014 3.43 3.43 3.27 3.2893 23,100
10/15/2014 3.53 3.53 3.46 3.4799 7,075
10/14/2014 3.59 3.59 3.59 3.59 00
10/13/2014 3.58 3.59 3.58 3.59 2,425
10/10/2014 3.57 3.57 3.51 3.51 8,040
10/09/2014 3.6 3.6199 3.596 3.596 3,035
10/08/2014 3.68 3.71 3.68 3.69 2,500
10/07/2014 3.74 3.77 3.7 3.77 14,155
10/06/2014 3.82 4.02 3.69 3.69 6,094
10/03/2014 3.6799 3.6799 3.6799 3.6799 2,000
10/02/2014 3.7 3.7 3.7 3.7 00
10/01/2014 3.709 3.82 3.7 3.7 34,518
09/30/2014 3.73 3.79 3.7 3.78 14,696
09/29/2014 3.75 3.82 3.75 3.81 10,100
09/26/2014 3.85 3.85 3.85 3.85 00
09/25/2014 3.89 3.91 3.85 3.85 2,800
09/24/2014 3.96 4.08 3.89 3.92 4,700
09/23/2014 3.98 3.98 3.91 3.91 5,300
09/22/2014 3.95 3.95 3.87 3.87 2,045
09/19/2014 3.95 3.95 3.886 3.94 12,120
09/18/2014 3.99 3.99 3.99 3.99 00
09/17/2014 4 4 3.98 3.99 4,000
09/16/2014 4.02 4.02 4.02 4.02 144
09/15/2014 4.12 4.12 3.8 3.98 2,450
09/12/2014 4.13 4.33 4.0401 4.16 2,950
09/11/2014 4.2664 4.2664 4.2664 4.2664 00
09/10/2014 4.27 4.27 4.2664 4.2664 750
09/09/2014 4.2665 4.2665 4.2665 4.2665 00
09/08/2014 4.35 4.35 4.2665 4.2665 749
09/05/2014 4.34 4.34 4.34 4.34 00
09/04/2014 4.35 4.36 4.34 4.34 838
09/03/2014 4.2899 4.2899 4.19 4.24 5,300
09/02/2014 4.151 4.1999 4.079 4.1999 2,500
08/29/2014 4.3 4.3 4.3 4.3 00
08/28/2014 4.2101 4.33 4.2101 4.3 1,400
08/27/2014 4.3 4.3 4.3 4.3 251
08/26/2014 4.29 4.29 4.2899 4.2899 200
08/25/2014 4.21 4.2401 4.21 4.24 400
08/22/2014 4.27 4.27 4.27 4.27 00
08/21/2014 4.27 4.27 4.27 4.27 100
08/20/2014 4.34 4.36 4.29 4.3 932
08/19/2014 4.37 4.37 4.3338 4.3338 280
08/18/2014 4.3499 4.35 4.27 4.27 3,228
08/15/2014 4.1801 4.1801 4.1801 4.1801 790
08/14/2014 4.18 4.18 4.18 4.18 00
08/13/2014 4.18 4.18 4.18 4.18 00
08/12/2014 4.28 4.28 4.18 4.18 400
08/11/2014 4.29 4.29 4.29 4.29 00
08/08/2014 4.29 4.29 4.29 4.29 253
08/07/2014 4.35 4.35 4.19 4.21 11,138
08/06/2014 4.36 4.36 4.36 4.36 217
08/05/2014 4.29 4.29 4.29 4.29 100
08/04/2014 4.38 4.38 4.38 4.38 100
08/01/2014 4.35 4.35 4.24 4.33 1,777
07/31/2014 4.48 4.48 4.34 4.34 2,144
07/30/2014 4.4 4.45 4.28 4.3001 6,288
07/29/2014 4.46 4.57 4.2 4.32 42,228
07/28/2014 4.33 4.33 4.33 4.33 150
07/25/2014 4.3 4.3 4.28 4.28 1,500
07/24/2014 4.4 4.4 4.4 4.4 100
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?