LifeLock, Inc. Historical Stock Prices

LOCK 
$15.55
*  
0.04
 negative 
0.26%
Get LOCK Alerts
*Delayed - data as of Apr. 15, 2014 
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 for next time

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

Results for: 3 Month, From 15-JAN-2014 TO 15-APR-2014

Date Open High Low Close / Last Volume
16:00  15.535  15.74  14.98  15.55 1,494,720
04/15/2014 15.5 15.74 14.98 15.55 1,495,120
04/14/2014 15.38 15.66 15.279 15.51 1,250,635
04/11/2014 15.51 15.75 14.97 15.06 1,267,946
04/10/2014 16.6 16.61 15.47 15.58 1,280,852
04/09/2014 16.36 16.655 16.2 16.62 797,986
04/08/2014 16.1 16.57 15.75 16.36 1,336,280
04/07/2014 16.43 16.48 15.35 15.82 2,072,389
04/04/2014 17.55 17.6 16.47 16.59 1,679,921
04/03/2014 17.46 17.73 17.25 17.35 1,013,143
04/02/2014 17.64 17.6999 17.25 17.45 876,436
04/01/2014 17.19 17.69 17.16 17.59 1,629,377
03/31/2014 17.49 17.67 17.06 17.11 2,412,549
03/28/2014 17.61 17.99 17.28 17.36 1,102,685
03/27/2014 18.24 18.32 17.41 17.55 1,980,999
03/26/2014 18.34 18.49 17.8601 18.21 1,742,078
03/25/2014 18.88 19.0999 18.165 18.24 1,214,268
03/24/2014 19.55 19.57 18.41 18.73 1,353,922
03/21/2014 20.09 20.106 19.56 19.56 1,463,384
03/20/2014 20.36 20.56 20.03 20.1 751,158
03/19/2014 20.82 20.92 20.25 20.38 992,859
03/18/2014 20.1 21.255 20.04 20.88 2,367,244
03/17/2014 19.64 20.1 19.45 20.06 1,423,577
03/14/2014 20.05 20.18 19.67 19.81 831,300
03/13/2014 19.57 20.58 19.57 20.1 2,592,264
03/12/2014 19.33 19.47 19.03 19.17 1,201,937
03/11/2014 20.12 20.18 19.41 19.5 939,641
03/10/2014 20.15 20.46 19.91 20.06 1,249,159
03/07/2014 20.18 20.41 19.8201 20.2 1,527,542
03/06/2014 19.83 20.3 19.66 20.12 1,569,092
03/05/2014 19.94 20.02 19.68 19.77 995,430
03/04/2014 19.53 20.01 19.34 19.94 1,509,012
03/03/2014 19.75 19.775 18.4 19.3 2,494,480
02/28/2014 20.41 20.446 19.501 19.91 1,702,907
02/27/2014 20.11 20.45 20.07 20.37 916,384
02/26/2014 20 20.41 19.775 20.13 1,261,541
02/25/2014 20.29 20.32 19.69 20 1,945,024
02/24/2014 20.19 21.15 19.35 20.32 4,675,801
02/21/2014 22.42 22.54 21.74 21.79 1,702,850
02/20/2014 22.5 22.57 20.34 22.29 3,893,906
02/19/2014 22.35 22.75 21.9501 22.13 2,420,944
02/18/2014 21.96 22.25 21.81 21.93 1,982,504
02/14/2014 22.78 22.8499 21.87 21.9 1,560,077
02/13/2014 21.79 22.72 21.605 22.62 808,584
02/12/2014 21.6 22.05 21.516 21.97 1,232,289
02/11/2014 21.85 21.9599 21.21 21.71 2,139,979
02/10/2014 22.15 22.22 21.72 21.82 1,707,642
02/07/2014 21.31 22.29 21.31 21.83 1,561,035
02/06/2014 20.85 21.42 20.84 21.31 1,405,096
02/05/2014 20.55 20.76 19.78 20.66 1,518,519
02/04/2014 20.99 21.21 20.57 20.59 2,357,554
02/03/2014 20.38 20.94 19.88 20.32 1,549,732
01/31/2014 19.7 20.834 19.2721 20.41 1,717,963
01/30/2014 19.34 20.2452 19.2325 20.08 1,807,585
01/29/2014 18.71 19.14 18.22 19.03 913,122
01/28/2014 18.33 18.92 18.05 18.91 1,059,671
01/27/2014 19.2 19.26 17.59 18.31 1,434,207
01/24/2014 19.66 19.745 18.66 18.96 2,250,149
01/23/2014 19.72 20.16 18.91 19.87 4,330,396
01/22/2014 19.04 19.18 18.78 18.8 1,532,721
01/21/2014 18.99 19 18.55 18.9 931,270
01/17/2014 18.99 18.99 18.6 18.72 1,105,215
01/16/2014 18.4 18.91 17.94 18.89 2,115,882
01/15/2014 18.5 18.98 18.18 18.66 3,180,961
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 your brokers before you trade


Want to trade FX?