Historical Stock Prices

LOV 
$5.04
*  
0.04
0.79%
Get LOV Alerts
*Delayed - data as of Sep. 12, 2014  -  Find a broker to begin trading LOV now
Exchange: AMEX
Industry: Miscellaneous
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 12-JUN-2014 TO 12-SEP-2014

Date Open High Low Close / Last Volume
09/12/2014 5.1 5.135 4.99 5.04 70,955
09/11/2014 5.08 5.13 5.06 5.08 56,136
09/10/2014 5.23 5.25 5.05 5.06 97,491
09/09/2014 5.27 5.33 5.14 5.2 58,989
09/08/2014 5.2 5.4 5.19 5.24 183,752
09/05/2014 5.25 5.28 5.18 5.21 119,726
09/04/2014 5.27 5.29 5.2 5.24 77,799
09/03/2014 5.27 5.32 5.22 5.25 49,116
09/02/2014 5.23 5.33 5.23 5.26 53,990
08/29/2014 5.27 5.28 5.1871 5.25 60,240
08/28/2014 5.2 5.3199 5.2 5.25 71,173
08/27/2014 5.23 5.29 5.18 5.24 73,184
08/26/2014 5.389 5.42 5.23 5.25 53,783
08/25/2014 5.4 5.4618 5.333 5.36 22,907
08/22/2014 5.36 5.43 5.36 5.43 31,607
08/21/2014 5.46 5.5 5.39 5.44 76,836
08/20/2014 5.6 5.6 5.42 5.46 47,700
08/19/2014 5.69 5.69 5.53 5.6 50,910
08/18/2014 5.4 5.64 5.4 5.62 93,615
08/15/2014 5.27 5.47 5.2 5.41 48,762
08/14/2014 5.53 5.57 5.08 5.29 136,012
08/13/2014 5.56 5.72 5.48 5.54 54,051
08/12/2014 5.22 5.76 5.22 5.61 199,734
08/11/2014 5.79 5.91 5.74 5.76 173,702
08/08/2014 5.73 5.755 5.66 5.73 94,087
08/07/2014 5.75 5.81 5.74 5.76 117,352
08/06/2014 5.68 5.79 5.66 5.73 86,691
08/05/2014 5.47 5.75 5.47 5.67 87,695
08/04/2014 5.71 5.85 5.45 5.53 384,593
08/01/2014 5.94 6.04 5.631 5.75 134,378
07/31/2014 6.09 6.115 5.95 5.96 54,977
07/30/2014 6.08 6.154 5.99 6.11 66,701
07/29/2014 6.21 6.21 6.03 6.04 75,736
07/28/2014 6.13 6.2 5.96 6.2 157,756
07/25/2014 6.09 6.17 5.99 6.07 71,424
07/24/2014 5.89 6.15 5.8704 6.04 190,214
07/23/2014 5.89 5.99 5.8 5.85 122,825
07/22/2014 5.77 5.87 5.63 5.87 142,102
07/21/2014 5.42 5.75 5.42 5.75 134,231
07/18/2014 5.62 5.7199 5.49 5.5 73,364
07/17/2014 5.63 5.7 5.52 5.53 80,734
07/16/2014 5.63 5.7 5.57 5.64 78,391
07/15/2014 5.59 5.66 5.46 5.58 201,133
07/14/2014 5.4 5.63 5.35 5.57 202,326
07/11/2014 5.22 5.34 5.12 5.33 241,352
07/10/2014 5.05 5.28 5.05 5.25 190,179
07/09/2014 5.04 5.2 5.02 5.1 92,537
07/08/2014 5.32 5.48 5.03 5.09 175,762
07/07/2014 5.67 5.8 5.24 5.37 124,852
07/03/2014 5.57 5.68 5.5117 5.68 74,953
07/02/2014 5.74 5.84 5.6 5.64 145,610
07/01/2014 5.7 5.84 5.535 5.63 177,229
06/30/2014 5.71 5.79 5.66 5.67 298,403
06/27/2014 5.48 5.89 5.26 5.89 1,513,830
06/26/2014 5.3 5.4 5.05 5.33 106,727
06/25/2014 5.11 5.49 5.11 5.3 114,060
06/24/2014 5.29 5.4 5.1 5.16 140,002
06/23/2014 5.42 5.5 5.2 5.27 112,400
06/20/2014 5.3 5.35 5.22 5.34 139,509
06/19/2014 5.1 5.25 5.04 5.24 88,201
06/18/2014 5.07 5.12 4.9299 5.06 72,599
06/17/2014 5.03 5.09 4.94 5.09 70,328
06/16/2014 4.77 5.1 4.71 5.05 94,825
06/13/2014 4.74 4.94 4.7 4.84 80,350
06/12/2014 4.79 4.79 4.65 4.71 60,807
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?