Historical Stock Prices

LOCK 
$14.58
*  
0.23
1.55%
Get LOCK Alerts
*Delayed - data as of Apr. 24, 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 24-JAN-2015 TO 24-APR-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.
04/24/2015 14.79 14.95 14.55 14.58 816,644
04/23/2015 15.17 15.19 14.79 14.81 1,046,547
04/22/2015 14.93 15.2 14.77 15.2 1,077,552
04/21/2015 14.76 14.9 14.6104 14.9 475,235
04/20/2015 14.42 14.82 14.39 14.69 1,062,158
04/17/2015 14.81 14.81 14.16 14.38 1,643,228
04/16/2015 15 15.04 14.8 14.95 497,811
04/15/2015 14.75 15.08 14.7 15.01 1,068,335
04/14/2015 14.77 14.861 14.45 14.72 932,129
04/13/2015 14.57 14.83 14.4428 14.76 1,089,123
04/10/2015 14.41 14.66 14.37 14.59 487,576
04/09/2015 14.41 14.49 14.21 14.38 610,516
04/08/2015 14.33 14.45 14.19 14.44 965,496
04/07/2015 14.24 14.4242 14.15 14.33 942,137
04/06/2015 14.51 14.51 14.11 14.26 490,750
04/02/2015 14.24 14.42 14.15 14.32 527,325
04/01/2015 14.09 14.38 13.86 14.19 963,274
03/31/2015 13.93 14.19 13.87 14.11 1,891,101
03/30/2015 14.33 14.56 14 14.03 1,209,568
03/27/2015 13.91 14.21 13.86 14.2 1,070,758
03/26/2015 13.95 14.11 13.88 13.93 861,207
03/25/2015 14.19 14.4 13.97 14.07 1,322,662
03/24/2015 13.98 14.24 13.91 14.16 759,973
03/23/2015 14.24 14.32 13.91 13.96 1,131,685
03/20/2015 13.9 14.44 13.78 14.25 2,638,557
03/19/2015 13.51 13.83 13.35 13.72 1,058,919
03/18/2015 13.49 13.62 13.21 13.51 859,717
03/17/2015 13.2 13.51 13.19 13.46 1,156,485
03/16/2015 13.5 13.54 13.2235 13.26 688,369
03/13/2015 13.33 13.48 13.19 13.44 695,869
03/12/2015 13.28 13.49 13.24 13.36 714,272
03/11/2015 13.25 13.34 13.15 13.2 1,131,173
03/10/2015 13.28 13.4199 13.19 13.21 1,140,672
03/09/2015 13.25 13.54 13.08 13.43 854,766
03/06/2015 13.48 13.64 13.06 13.21 2,882,941
03/05/2015 13.38 13.59 13.17 13.53 1,611,053
03/04/2015 13.35 13.47 13.13 13.31 1,549,009
03/03/2015 13.71 13.75 13.25 13.4 1,954,785
03/02/2015 13.9 14 13.57 13.7 1,690,172
02/27/2015 14.07 14.11 13.91 13.98 1,056,068
02/26/2015 13.99 14.21 13.9101 14.06 789,191
02/25/2015 14.06 14.28 13.94 14.02 1,145,231
02/24/2015 14.17 14.3 14.01 14.09 1,188,701
02/23/2015 14.01 14.31 13.76 14.12 2,257,290
02/20/2015 13.98 14.142 13.88 13.99 2,131,286
02/19/2015 14.21 14.44 13.92 13.97 1,896,946
02/18/2015 14.25 14.58 14.2 14.24 2,270,738
02/17/2015 14.19 14.4399 14.14 14.21 2,661,489
02/13/2015 14.31 14.65 13.875 14.1 4,074,329
02/12/2015 14.38 14.55 13.96 14.29 3,304,112
02/11/2015 14.67 15.15 13.53 14.34 5,992,771
02/10/2015 15.74 15.89 15.21 15.33 2,704,504
02/09/2015 14.51 15.7 14.4901 15.58 2,642,736
02/06/2015 15.08 15.08 14.46 14.6 1,642,526
02/05/2015 14.87 15.21 14.53 15.01 1,525,164
02/04/2015 14.9 15.2 14.8 14.87 580,921
02/03/2015 14.9 15.16 14.78 14.98 1,124,254
02/02/2015 14.92 14.95 14.48 14.75 1,105,437
01/30/2015 14.8 15.07 14.28 14.85 2,129,015
01/29/2015 14.45 15.005 14.14 14.95 1,475,873
01/28/2015 15.11 15.38 14.47 14.48 1,364,112
01/27/2015 14.99 15.05 14.52 14.97 1,719,833
01/26/2015 14.85 15.105 14.29 15.07 2,222,699
*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?