Historical Stock Prices

LOJN 
$5.46
*  
0.04
 negative 
0.74%
Get LOJN Alerts
*Delayed - data as of Apr. 17, 2014 
Exchange: NASDAQ
Industry: Consumer Durables
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 17-JAN-2014 TO 17-APR-2014

Date Open High Low Close / Last Volume
04/17/2014 5.38 5.69 5.38 5.46 39,557
04/16/2014 5.49 5.69 5.22 5.42 36,656
04/15/2014 5.4 5.54 5.275 5.44 34,971
04/14/2014 5.29 5.44 5.24 5.36 39,811
04/11/2014 5.68 5.68 5.25 5.34 84,452
04/10/2014 5.76 5.8 5.42 5.46 41,716
04/09/2014 5.84 5.89 5.54 5.73 38,663
04/08/2014 5.34 5.99 5.34 5.77 66,093
04/07/2014 5.19 5.399 5.08 5.29 78,778
04/04/2014 5.57 5.57 5.187 5.42 73,007
04/03/2014 5.95 5.95 5.54 5.59 40,470
04/02/2014 5.94 6.1 5.89 5.93 32,980
04/01/2014 5.68 6.13 5.6699 6.04 48,390
03/31/2014 5.71 5.84 5.6201 5.7 71,774
03/28/2014 5.5 5.88 5.5 5.79 42,501
03/27/2014 5.57 5.65 5.36 5.52 34,429
03/26/2014 5.7 5.75 5.49 5.55 78,132
03/25/2014 5.8 5.95 5.66 5.69 94,034
03/24/2014 6.19 6.19 5.65 5.88 167,688
03/21/2014 6.39 6.4 6.11 6.12 82,676
03/20/2014 6.46 6.55 6.35 6.37 50,981
03/19/2014 6.39 6.629 6.28 6.47 66,884
03/18/2014 6.58 6.58 6.261 6.45 61,905
03/17/2014 6.65 6.65 6.46 6.54 52,340
03/14/2014 6.62 6.65 6.5016 6.61 25,368
03/13/2014 6.55 6.65 6.371 6.6 73,718
03/12/2014 6.55 6.64 6.4401 6.5 59,199
03/11/2014 6.77 6.8 6.5117 6.63 110,506
03/10/2014 6.52 6.85 6.3201 6.72 187,720
03/07/2014 6.51 6.65 6.19 6.44 152,880
03/06/2014 6.49 6.75 6.3801 6.64 168,826
03/05/2014 6.45 6.51 6.37 6.44 112,900
03/04/2014 6.46 6.65 6.29 6.44 211,747
03/03/2014 6.24 6.48 6.0117 6.3428 363,885
02/28/2014 5.87 6.44 5.86 6.11 527,819
02/27/2014 5.85 6 5.62 5.82 56,916
02/26/2014 5.72 5.9 5.6 5.85 123,959
02/25/2014 5.9 6 5.5 5.6 215,040
02/24/2014 6.16 6.26 5.75 5.99 253,673
02/21/2014 5.25 6.24 5.13 5.95 829,280
02/20/2014 4.63 5.14 4.6 5.12 442,657
02/19/2014 4.09 4.309 3.961 4.23 54,780
02/18/2014 4.01 4.21 4.01 4.14 8,659
02/14/2014 4.041 4.2 3.95 4.05 13,297
02/13/2014 4 4 3.83 3.96 14,477
02/12/2014 4.19 4.19 3.94 3.95 7,588
02/11/2014 4.27 4.46 4.09 4.14 24,519
02/10/2014 3.94 4.28 3.91 4.26 59,902
02/07/2014 3.986 3.986 3.79 3.9 12,638
02/06/2014 3.785 3.82 3.78 3.79 6,008
02/05/2014 3.83 3.93 3.78 3.78 14,342
02/04/2014 3.91 3.93 3.77 3.88 35,657
02/03/2014 3.91 3.91 3.77 3.85 25,214
01/31/2014 3.95 4.07 3.81 3.96 11,652
01/30/2014 3.84 4.03 3.76 4.03 17,622
01/29/2014 4.04 4.04 3.84 3.86 19,591
01/28/2014 3.95 3.95 3.82 3.82 12,602
01/27/2014 3.91 4.02 3.82 4.01 23,859
01/24/2014 3.92 3.99 3.82 3.94 27,330
01/23/2014 3.93 3.9901 3.9 3.97 25,161
01/22/2014 3.94 4.05 3.94 3.98 11,429
01/21/2014 3.93 3.96 3.81 3.9 34,015
01/17/2014 3.88 4.01 3.88 3.93 15,331
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?