Historical Stock Prices

LPSB 
$13.645
*  
0.015
0.11%
Get LPSB Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading LPSB now
Exchange: NASDAQ
Industry: Finance
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 02-APR-2015 TO 02-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.
07/02/2015 14.01 14.01 13.645 13.645 509
07/01/2015 13.46 13.99 13.46 13.63 3,008
06/30/2015 13.6 14.01 13.45 13.55 5,764
06/29/2015 13.3501 14.0199 13.3501 13.43 1,047
06/26/2015 13.48 13.93 13.45 13.93 38,550
06/25/2015 13.48 13.5 13.48 13.48 5,807
06/24/2015 13.61 13.61 13.5 13.54 2,368
06/23/2015 13.72 13.72 13.5025 13.6 4,665
06/22/2015 14.05 14.05 13.5 13.5 645
06/19/2015 14.03 14.37 13.36 14.01 48,562
06/18/2015 14.05 14.05 13.86 13.91 7,860
06/17/2015 13.9 14.05 13.87 14.05 6,635
06/16/2015 13.3 13.97 13.3 13.97 8,059
06/15/2015 13.205 13.45 13.01 13.35 31,873
06/12/2015 13.02 13.24 13 13.04 7,047
06/11/2015 13.59 13.64 13 13.01 9,758
06/10/2015 13.25 13.25 13 13.11 14,648
06/09/2015 13.27 13.42 12.88 13.07 8,768
06/08/2015 13.6 13.6016 13.22 13.28 9,172
06/05/2015 13.57 13.6 13.57 13.6 831
06/04/2015 13.45 13.6005 13.18 13.22 26,325
06/03/2015 13.55 13.55 13.45 13.45 339
06/02/2015 13.5 13.5 13.11 13.3 5,215
06/01/2015 13.03 13.03 13.03 13.03 101
05/29/2015 13.37 13.57 13.33 13.5 2,128
05/28/2015 13.65 13.65 13.34 13.34 2,524
05/27/2015 13.65 13.65 13.65 13.65 200
05/26/2015 13.73 13.73 13.73 13.73 195
05/22/2015 13.62 13.73 13.62 13.73 204
05/21/2015 13.62 13.62 13.62 13.62 00
05/20/2015 13.65 13.73 13.62 13.62 578
05/19/2015 13.66 13.66 13.62 13.62 831
05/18/2015 13.65 13.65 13.628 13.628 1,157
05/15/2015 13.78 13.78 13.63 13.63 475
05/14/2015 13.8 13.8 13.5 13.5 412
05/13/2015 13.769 13.8 13.76 13.8 3,407
05/12/2015 13.48 13.8999 13.46 13.76 2,230
05/11/2015 13.55 14 13.55 14 1,210
05/08/2015 13.6 13.6 13.6 13.6 692
05/07/2015 13.55 13.59 13.55 13.58 344
05/06/2015 13.7 13.7 13.55 13.55 344
05/05/2015 13.58 13.58 13.58 13.58 00
05/04/2015 13.52 13.58 13.52 13.58 200
05/01/2015 13.65 13.65 13.65 13.65 00
04/30/2015 13.65 13.8 13.65 13.65 595
04/29/2015 13.67 13.67 13.65 13.65 400
04/28/2015 13.6463 13.6463 13.6463 13.6463 239
04/27/2015 13.9 13.9 13.9 13.9 00
04/24/2015 13.8 13.9 13.799 13.9 3,501
04/23/2015 13.55 13.8 13.545 13.75 3,508
04/22/2015 13.31 13.31 13.31 13.31 00
04/21/2015 13.31 13.31 13.31 13.31 263
04/20/2015 13.75 13.7999 13.75 13.7999 519
04/17/2015 13.216 13.216 13.216 13.216 1,147
04/16/2015 13.625 13.625 13.62 13.62 785
04/15/2015 13.3 13.89 13.06 13.51 22,106
04/14/2015 13.3 13.3 13.3 13.3 111
04/13/2015 13.4536 13.4536 13.4097 13.4097 709
04/10/2015 13.3 13.5 13.06 13.5 7,078
04/09/2015 13.47 13.47 13.3 13.3 333
04/08/2015 13.25 13.5 13.25 13.3 24,926
04/07/2015 13.1661 13.2454 13.1661 13.2454 337
04/06/2015 13.29 13.3 13.08 13.08 1,600
04/02/2015 13.25 13.39 13.25 13.2999 7,156
*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?