Historical Stock Prices

LOCK 
$8.39
*  
0.18
2.19%
Get LOCK Alerts
*Delayed - data as of Aug. 28, 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 28-MAY-2015 TO 28-AUG-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.
08/28/2015 8.2 8.398 8.06 8.39 1,312,552
08/27/2015 8.06 8.23 7.93 8.21 1,481,682
08/26/2015 7.95 8.06 7.78 8.01 2,003,294
08/25/2015 8 8.13 7.7 7.83 3,114,901
08/24/2015 7.69 8.0401 7.41 7.87 3,513,629
08/21/2015 7.55 8.54 7.54 8.06 5,211,717
08/20/2015 7.63 7.79 7.57 7.7 2,904,292
08/19/2015 7.53 7.71 7.46 7.69 2,047,818
08/18/2015 7.43 7.74 7.42 7.66 1,987,818
08/17/2015 7.27 7.46 7.26 7.44 1,303,794
08/14/2015 7.41 7.42 7.18 7.32 1,467,445
08/13/2015 7.44 7.5 7.33 7.38 1,805,821
08/12/2015 7.54 7.6 7.39 7.46 1,762,029
08/11/2015 7.58 7.62 7.31 7.61 1,651,440
08/10/2015 7.6 7.75 7.41 7.61 1,927,330
08/07/2015 7.65 7.672 7.25 7.55 1,697,952
08/06/2015 7.65 7.76 7.56 7.69 2,337,833
08/05/2015 7.58 7.79 7.58 7.67 1,523,418
08/04/2015 7.53 7.82 7.47 7.6 2,281,741
08/03/2015 7.91 7.92 7.4 7.55 2,780,136
07/31/2015 8.1 8.14 7.825 7.92 2,261,228
07/30/2015 7.54 8.06 7.45 8.05 8,453,062
07/29/2015 7.73 8.65 7.72 8.57 8,357,895
07/28/2015 7.82 7.92 7.61 7.71 5,159,538
07/27/2015 7.79 7.9199 7.6 7.74 4,129,705
07/24/2015 8.29 8.31 7.7 7.79 7,163,534
07/23/2015 9.07 9.27 8.01 8.03 11,622,870
07/22/2015 8.41 9.84 8.39 8.9 36,016,890
07/21/2015 16.05 16.22 7.7 8.15 48,178,080
07/20/2015 16.14 16.26 15.79 16.06 628,434
07/17/2015 16.25 16.44 16.12 16.13 686,274
07/16/2015 16.4 16.58 16.1 16.19 835,254
07/15/2015 16.73 16.73 16.29 16.37 828,967
07/14/2015 16.51 16.85 16.51 16.74 933,264
07/13/2015 16.39 16.59 16.3 16.52 773,679
07/10/2015 16.31 16.425 16.126 16.37 1,050,443
07/09/2015 15.89 16.3 15.88 16.11 865,468
07/08/2015 15.95 15.95 15.525 15.65 512,887
07/07/2015 16.11 16.14 15.56 15.99 860,935
07/06/2015 16.15 16.17 15.92 16.09 670,990
07/02/2015 16.45 16.522 16.19 16.22 427,649
07/01/2015 16.52 16.66 16.35 16.45 488,780
06/30/2015 16.53 16.58 16.34 16.4 515,614
06/29/2015 16.78 16.9 16.36 16.37 950,339
06/26/2015 17.3 17.3 16.75 16.97 1,703,857
06/25/2015 17.138 17.315 16.94 17.23 1,025,065
06/24/2015 17.09 17.43 16.9 17.03 1,416,564
06/23/2015 16.97 17.06 16.84 17.06 917,111
06/22/2015 17.11 17.11 16.83 16.9 1,208,761
06/19/2015 16.59 17.16 16.4901 17.01 3,099,761
06/18/2015 16.38 16.69 16.36 16.48 734,252
06/17/2015 16.51 16.57 16.42 16.48 501,521
06/16/2015 16.58 16.72 16.35 16.51 808,168
06/15/2015 16.46 16.63 16.13 16.57 736,715
06/12/2015 16.38 16.53 16.24 16.53 662,435
06/11/2015 16.57 16.69 16.29 16.38 638,552
06/10/2015 16.86 16.86 16.51 16.56 1,417,917
06/09/2015 16.67 16.84 16.47 16.81 1,577,380
06/08/2015 16.49 16.8 16.37 16.51 2,424,792
06/05/2015 15.5 16.54 15.43 16.48 2,177,797
06/04/2015 15.49 15.655 15.165 15.48 985,252
06/03/2015 15.29 15.58 15.25 15.52 1,038,998
06/02/2015 15.14 15.3 14.993 15.27 507,949
06/01/2015 15.23 15.35 15.1 15.14 559,280
05/29/2015 15.18 15.3 14.87 15.22 1,050,348
05/28/2015 15.24 15.3 14.97 15.23 878,460
*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?