LOPE

Historical Stock Prices

$47.5
*  
0.24
0.51%
Get LOPE Alerts
*Delayed - data as of Dec. 24, 2014  -  Find a broker to begin trading LOPE now
Exchange: NASDAQ
Industry: Consumer Services
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-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
12/24/2014 47.3 47.5 46.89 47.5 71,148
12/23/2014 47.33 47.435 46.82 47.26 130,618
12/22/2014 46.49 47.23 45.94 47.23 190,379
12/19/2014 46.38 46.8 45.89 46.56 285,424
12/18/2014 47.07 47.21 46.2 46.48 274,016
12/17/2014 44.83 46.62 44.52 46.58 299,010
12/16/2014 45.53 45.88 44.359 44.83 357,705
12/15/2014 45.03 46.04 44.6 45.49 297,568
12/12/2014 44.85 45.55 44.67 44.91 178,860
12/11/2014 45.29 46.325 45.26 45.31 153,753
12/10/2014 46.23 47.04 45.14 45.255 227,537
12/09/2014 44.43 46.52 43.88 46.43 285,646
12/08/2014 46.38 46.63 45.08 45.08 246,704
12/05/2014 45.96 47.315 45.76 46.38 123,881
12/04/2014 46.14 46.52 45.59 45.95 198,065
12/03/2014 45.96 46.95 45.79 46.05 148,524
12/02/2014 45.84 46.07 45.43 45.83 251,537
12/01/2014 45.65 46.07 45.32 45.75 212,775
11/28/2014 46.04 46.75 45.59 45.67 92,516
11/26/2014 46.41 46.72 46.06 46.13 142,038
11/25/2014 46.61 46.85 45.919 46.26 186,557
11/24/2014 46.4 47 46.2701 46.64 131,626
11/21/2014 47.2 47.8 46.34 46.42 234,044
11/20/2014 46.04 46.74 45.76 46.72 405,771
11/19/2014 46.82 46.82 45.91 46.22 318,770
11/18/2014 47.24 47.43 46.95 46.97 243,329
11/17/2014 48.59 48.82 47.19 47.25 208,835
11/14/2014 47.94 49 47.8 48.64 204,164
11/13/2014 48.25 48.5 47.88 48.04 140,620
11/12/2014 48.07 48.49 48.02 48.21 341,915
11/11/2014 47.82 48.31 47.49 48.08 422,556
11/10/2014 47.83 47.977 47.34 47.65 227,474
11/07/2014 47.52 47.82 47.25 47.68 275,307
11/06/2014 47.39 47.96 47.15 47.64 318,569
11/05/2014 48.08 48.25 47.11 47.15 334,113
11/04/2014 46.83 48.28 46.47 47.95 497,244
11/03/2014 48.04 48.24 46.74 46.81 476,583
10/31/2014 47.71 48.35 47.08 47.9 732,956
10/30/2014 49.75 51.99 46.13 46.97 2,852,786
10/29/2014 43.21 43.648 42.69 43.22 549,882
10/28/2014 41.54 43.06 41.298 42.96 298,364
10/27/2014 41.06 41.44 40.86 41.21 320,113
10/24/2014 40.97 41.21 40.86 41.15 221,336
10/23/2014 40.77 41.26 40.66 40.97 400,872
10/22/2014 40.7 41.14 40.45 40.51 350,440
10/21/2014 40.77 41.05 40.61 40.7 344,953
10/20/2014 39.89 40.7 39.89 40.68 387,460
10/17/2014 40 40.36 39.82 40.03 380,427
10/16/2014 38.5 39.81 38.5 39.55 380,949
10/15/2014 37.5 39.01 37.205 38.95 732,167
10/14/2014 37.7 38 36.95 37.31 550,756
10/13/2014 38.3 38.44 37.44 37.47 472,428
10/10/2014 39.21 39.84 38.18 38.27 326,521
10/09/2014 40.02 40.075 39.26 39.41 459,367
10/08/2014 39.92 40.22 39.75 40.03 502,098
10/07/2014 40.67 40.87 40.02 40.06 1,585,965
10/06/2014 41.73 41.73 40.88 41.08 418,400
10/03/2014 42.46 42.716 41.68 41.71 183,921
10/02/2014 40.77 42.06 40.49 42.03 319,681
10/01/2014 40.86 41.09 40.64 40.72 218,422
09/30/2014 41.5 41.57 40.76 40.77 295,529
09/29/2014 40.62 41.65 40.24 41.61 170,462
09/26/2014 41.07 41.4899 40.85 41.09 102,881
09/25/2014 41.53 41.91 41.07 41.07 295,613
09/24/2014 41.87 42.07 41.375 41.73 177,422
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?