Historical Stock Prices

LOJN 
$3.52
*  
0.13
3.56%
Get LOJN Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading LOJN now
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-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.
07/31/2015 3.62 3.62 3.51 3.52 6,291
07/30/2015 3.62 3.65 3.62 3.65 1,345
07/29/2015 3.53 3.6 3.52 3.6 3,736
07/28/2015 3.54 3.62 3.54 3.56 18,535
07/27/2015 3.46 3.56 3.37 3.56 11,459
07/24/2015 3.69 3.69 3.35 3.51 41,077
07/23/2015 3.61 3.68 3.58 3.68 204,773
07/22/2015 3.56 3.63 3.5 3.59 13,309
07/21/2015 3.377 3.55 3.377 3.55 5,455
07/20/2015 3.5158 3.5491 3.39 3.47 14,933
07/17/2015 3.55 3.55 3.49 3.53 3,415
07/16/2015 3.56 3.56 3.53 3.56 2,371
07/15/2015 3.55 3.55 3.5 3.52 4,368
07/14/2015 3.6 3.6 3.52 3.58 9,524
07/13/2015 3.54 3.59 3.51 3.57 6,135
07/10/2015 3.42 3.604 3.3 3.51 52,268
07/09/2015 3.2 3.43 3.2 3.42 13,236
07/08/2015 3.28 3.28 3.2 3.2 63,016
07/07/2015 3.32 3.35 3.25 3.32 34,704
07/06/2015 3.37 3.38 3.24 3.35 52,759
07/02/2015 3.41 3.4507 3.36 3.4 5,447
07/01/2015 3.47 3.5 3.32 3.37 26,909
06/30/2015 3.47 3.52 3.43 3.45 19,696
06/29/2015 3.43 3.51 3.41 3.46 33,050
06/26/2015 3.62 3.6699 3.44 3.52 54,937
06/25/2015 3.69 3.73 3.53 3.62 44,044
06/24/2015 3.92 3.92 3.63 3.65 17,359
06/23/2015 3.89 4 3.8501 3.9101 26,893
06/22/2015 3.91 3.91 3.86 3.886 19,749
06/19/2015 4.04 4.04 3.9005 3.92 20,791
06/18/2015 4.05 4.07 3.99 4.02 21,422
06/17/2015 4.1 4.16 4.08 4.09 21,752
06/16/2015 4.15 4.15 4.05 4.08 26,782
06/15/2015 4.24 4.24 4.1 4.14 26,358
06/12/2015 4.21 4.24 4.0802 4.2 22,639
06/11/2015 4.2 4.26 4.17 4.2 19,382
06/10/2015 3.95 4.43 3.95 4.23 166,116
06/09/2015 3.74 3.95 3.74 3.95 73,816
06/08/2015 3.75 3.75 3.6 3.73 58,093
06/05/2015 3.64 3.776 3.6 3.75 69,883
06/04/2015 3.69 3.69 3.51 3.58 37,481
06/03/2015 3.7 3.7 3.55 3.66 38,293
06/02/2015 3.65 3.7 3.5944 3.67 9,330
06/01/2015 3.7 3.7 3.49 3.65 26,834
05/29/2015 3.21 3.69 3.21 3.61 136,330
05/28/2015 3.21 3.3299 3.16 3.19 51,740
05/27/2015 3.43 3.43 3.17 3.21 105,853
05/26/2015 3.6 3.61 3.42 3.42 14,094
05/22/2015 3.59 3.66 3.59 3.64 14,761
05/21/2015 3.59 3.6 3.48 3.57 26,139
05/20/2015 3.6 3.7 3.52 3.52 29,661
05/19/2015 3.56 3.67 3.56 3.67 28,560
05/18/2015 3.61 3.76 3.58 3.62 51,021
05/15/2015 3.64 4.03 3.61 3.75 191,609
05/14/2015 3.43 3.67 3.42 3.57 93,825
05/13/2015 3.55 3.588 3.37 3.49 185,231
05/12/2015 3.6 3.8 3.33 3.61 135,205
05/11/2015 2.97 3.59 2.96 3.49 204,936
05/08/2015 2.55 3.06 2.55 3.03 165,167
05/07/2015 2.18 2.59 2.18 2.51 61,134
05/06/2015 2.4 2.5 2.16 2.18 137,441
05/05/2015 2.51 2.55 2.36 2.39 153,755
05/04/2015 2.55 2.59 2.5 2.511 31,982
05/01/2015 2.47 2.55 2.47 2.52 8,170
04/30/2015 2.55 2.55 2.43 2.46 33,113
*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?