Historical Stock Prices

LOCK 
$14.83
*  
0.35
2.42%
Get LOCK Alerts
*Delayed - data as of Jan. 23, 2015  -  Find a broker to begin trading LOCK now
Exchange: NYSE
Industry: Technology
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 23-OCT-2014 TO 23-JAN-2015

Date Open High Low Close / Last Volume
01/23/2015 14.48 15.0525 14.42 14.83 1,072,125
01/22/2015 14.35 14.67 14.25 14.48 984,762
01/21/2015 14.28 14.55 14.19 14.26 926,527
01/20/2015 14.53 14.61 14.25 14.32 1,212,909
01/16/2015 13.89 14.53 13.86 14.51 1,362,000
01/15/2015 14.41 14.6 13.79 13.88 1,613,178
01/14/2015 14.41 14.65 14.31 14.4 951,774
01/13/2015 14.58 14.75 14.16 14.5 1,331,145
01/12/2015 14.75 14.75 13.86 14.45 2,586,626
01/09/2015 15.27 15.39 14.71 14.75 2,555,798
01/08/2015 15.97 16.03 15.18 15.3 1,341,130
01/07/2015 15.52 16.26 15.46 15.93 2,589,174
01/06/2015 15.35 15.54 14.61 15.35 2,882,058
01/05/2015 15.69 15.9 14.53 15.24 5,001,146
01/02/2015 18.7 18.81 15.36 15.89 7,495,734
12/31/2014 18.97 19.15 18.48 18.51 2,039,617
12/30/2014 18.61 18.84 18.4 18.79 3,617,567
12/29/2014 17.76 18.26 17.65 18.23 4,700,952
12/26/2014 17.11 17.5799 17.11 17.44 697,859
12/24/2014 17.36 17.4 17.05 17.09 457,065
12/23/2014 17.47 17.52 17.29 17.35 1,204,739
12/22/2014 17.5 17.58 17.33 17.33 756,833
12/19/2014 17.23 17.61 17.05 17.51 1,209,849
12/18/2014 16.93 17.2 16.71 17.14 1,097,633
12/17/2014 16.39 16.79 16.18 16.64 947,896
12/16/2014 16.56 16.8 16.22 16.41 852,707
12/15/2014 16.8 17.25 16.59 16.6 602,242
12/12/2014 17.23 17.4 16.78 16.78 737,000
12/11/2014 17.56 17.66 17.3231 17.53 899,749
12/10/2014 17.76 17.82 16.55 17.5 1,980,874
12/09/2014 17.45 17.9 17.3986 17.81 1,085,124
12/08/2014 17.32 17.7 17.3 17.58 1,126,099
12/05/2014 17.1 17.52 17.08 17.38 3,199,771
12/04/2014 16.91 17.2 16.875 16.97 661,360
12/03/2014 16.85 17.09 16.76 16.93 1,003,957
12/02/2014 16.5 16.9 16.31 16.89 935,309
12/01/2014 16.5 16.61 16.2 16.42 906,872
11/28/2014 16.64 16.84 16.5 16.51 387,611
11/26/2014 16.45 16.81 16.4 16.66 987,493
11/25/2014 17.18 17.22 16.46 16.48 888,519
11/24/2014 16.57 17.25 16.57 17.15 855,167
11/21/2014 16.72 16.9 16.39 16.57 738,633
11/20/2014 16.44 16.48 16.1 16.42 1,155,199
11/19/2014 17.25 17.25 16.48 16.49 750,602
11/18/2014 17.25 17.69 17.2219 17.26 1,275,658
11/17/2014 17.69 17.99 16.84 17.21 1,667,641
11/14/2014 17.32 17.73 17.32 17.68 1,649,155
11/13/2014 17.52 17.79 17.23 17.35 1,094,894
11/12/2014 17.04 17.47 16.92 17.42 2,077,418
11/11/2014 16.68 17.24 16.68 17.07 1,272,455
11/10/2014 17.03 17.15 16.67 16.92 1,404,635
11/07/2014 17.01 17.1999 16.82 16.96 921,667
11/06/2014 16.83 17.08 16.8 16.96 874,623
11/05/2014 16.95 17.05 16.69 16.76 803,446
11/04/2014 17.14 17.22 16.615 16.87 1,124,444
11/03/2014 17.02 17.2695 16.62 17.16 1,838,745
10/31/2014 16.95 17.1 16.425 16.91 2,319,526
10/30/2014 15.92 16.96 15.82 16.9 3,553,212
10/29/2014 16.13 16.23 15.28 15.31 1,842,958
10/28/2014 15.88 16.25 15.84 16.1 1,235,284
10/27/2014 15.73 16.03 15.45 15.84 903,310
10/24/2014 15.85 15.89 15.48 15.87 465,406
10/23/2014 15.52 16.09 15.44 15.91 926,965
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?