LifeLock, Inc. Historical Stock Prices

LOCK 
$13.88
*  
0.13
0.93%
Get LOCK Alerts
*Delayed - data as of Jul. 31, 2014  -  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 for next time

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

Results for: 3 Month, From 30-APR-2014 TO 31-JUL-2014

Date Open High Low Close / Last Volume
16:00  14.33  14.95  13.7022  13.88 2,089,781
07/31/2014 14.37 14.95 13.7022 13.88 2,089,981
07/30/2014 13.55 14.232 13.52 14.01 1,998,956
07/29/2014 13.21 13.83 13.16 13.61 1,252,664
07/28/2014 13.19 13.28 13.01 13.19 726,134
07/25/2014 13.06 13.2 12.91 13.19 623,686
07/24/2014 13.2 13.27 12.89 13.19 891,385
07/23/2014 12.75 13.33 12.68 13.19 826,112
07/22/2014 12.62 12.85 12.61 12.75 571,870
07/21/2014 12.5 12.66 12.36 12.61 827,827
07/18/2014 12.35 12.76 12.31 12.61 668,549
07/17/2014 12.64 12.83 12.3 12.37 507,916
07/16/2014 12.82 12.98 12.455 12.73 781,120
07/15/2014 13.01 13.1 12.49 12.72 1,062,402
07/14/2014 13.33 13.47 13.01 13.02 931,190
07/11/2014 13.22 13.42 13.11 13.26 468,783
07/10/2014 13.39 13.39 13.06 13.2 1,060,397
07/09/2014 13.39 13.64 13.3 13.54 683,312
07/08/2014 13.9 13.97 13.29 13.35 1,823,607
07/07/2014 13.9 13.99 13.73 13.9 817,770
07/03/2014 14.09 14.12 13.78 13.94 705,464
07/02/2014 14.2 14.352 14.06 14.09 929,368
07/01/2014 13.99 14.23 13.93 14.17 1,104,481
06/30/2014 13.81 14.08 13.64 13.96 1,233,482
06/27/2014 14.39 14.45 13.76 13.85 2,370,554
06/26/2014 13.88 14.48 13.72 14.46 1,928,629
06/25/2014 13.54 13.92 13.54 13.91 1,668,909
06/24/2014 13.07 13.75 13.04 13.69 2,445,919
06/23/2014 12.78 13.17 12.73 13.11 1,436,738
06/20/2014 12.89 13.06 12.45 12.8 1,688,247
06/19/2014 12.98 13.18 12.67 12.89 1,115,495
06/18/2014 12.67 13.16 12.635 12.93 1,485,280
06/17/2014 12.37 12.82 12.224 12.67 1,456,907
06/16/2014 11.75 12.47 11.7 12.41 1,209,239
06/13/2014 11.88 11.97 11.57 11.76 690,406
06/12/2014 11.94 11.96 11.64 11.88 697,634
06/11/2014 11.7 12.07 11.69 11.99 656,669
06/10/2014 11.91 11.99 11.63 11.74 948,358
06/09/2014 11.84 12 11.69 11.99 1,249,173
06/06/2014 11.59 11.89 11.36 11.86 1,254,603
06/05/2014 11.06 11.69 11.01 11.55 1,368,637
06/04/2014 11.04 11.1834 10.92 11.01 1,536,432
06/03/2014 11.08 11.17 10.92 11.1 1,154,905
06/02/2014 11.25 11.3 10.95 11.13 1,489,303
05/30/2014 11.53 11.53 11.08 11.22 1,329,784
05/29/2014 11.45 11.57 11.22 11.45 1,395,067
05/28/2014 11.15 11.43 11.05 11.4 1,623,120
05/27/2014 11.46 11.55 11.04 11.12 1,412,586
05/23/2014 11.27 11.42 10.995 11.34 2,570,884
05/22/2014 11.07 11.42 10.9 11.29 3,555,874
05/21/2014 10.96 11.13 10.87 11 2,395,274
05/20/2014 10.6 11.06 10.48 10.9 6,256,063
05/19/2014 12.05 12.05 10.53 10.7 14,302,660
05/16/2014 12.71 13.03 12.49 12.98 905,385
05/15/2014 12.82 12.85 12.27 12.6 1,309,951
05/14/2014 13 13.04 12.75 12.9 1,095,483
05/13/2014 13.33 13.41 12.98 13.05 995,163
05/12/2014 12.91 13.29 12.77 13.21 1,226,669
05/09/2014 12.58 12.96 12.53 12.82 1,263,601
05/08/2014 12.72 13.17 12.61 12.64 1,268,970
05/07/2014 13.47 13.49 12.49 12.76 2,401,252
05/06/2014 13.67 13.85 13.22 13.36 1,740,316
05/05/2014 14.3 14.35 13.61 13.68 2,515,139
05/02/2014 14.53 15 14.21 14.37 2,865,049
05/01/2014 15.67 15.898 14.06 14.51 6,585,266
04/30/2014 15.09 16.198 14.74 15.7 2,385,260
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?