Historical Stock Prices

LPSB 
$16.24
*  
0.09
0.56%
Get LPSB Alerts
*Delayed - data as of Jun. 24, 2016  -  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 24-MAR-2016 TO 24-JUN-2016

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.
06/24/2016 16.15 16.24 15.67 16.24 26,026
06/23/2016 16.15 16.24 16 16.15 38,499
06/22/2016 16.03 16.15 16.03 16.08 827
06/21/2016 16 16.09 16 16.04 3,186
06/20/2016 16.04 16.12 16.04 16.12 858
06/17/2016 16.03 16.1 16.02 16.08 24,604
06/16/2016 15.96 15.96 15.9589 15.9589 1,243
06/15/2016 15.85 15.98 15.85 15.98 2,104
06/14/2016 15.9 16.03 15.81 15.9 12,502
06/13/2016 15.91 16.04 15.91 15.95 12,446
06/10/2016 15.95 16.05 15.95 16.05 1,099
06/09/2016 16.1156 16.1156 15.9 15.9 815
06/08/2016 16 16 16 16 00
06/07/2016 16.01 16.06 15.955 16 22,929
06/06/2016 16.1 16.13 16.03 16.0301 22,367
06/03/2016 16.08 16.08 16.01 16.04 5,165
06/02/2016 16.01 16.13 15.91 15.91 23,762
06/01/2016 15.93 16.1 15.93 16.1 11,377
05/31/2016 16.08 16.08 16.06 16.06 421
05/27/2016 15.9899 16.08 15.9899 16.08 24,765
05/26/2016 15.89 15.99 15.89 15.99 14,755
05/25/2016 15.98 16 15.88 15.88 8,442
05/24/2016 15.92 15.98 15.82 15.96 13,681
05/23/2016 15.821 15.91 15.821 15.88 1,150
05/20/2016 15.8727 15.8727 15.81 15.81 570
05/19/2016 15.84 15.84 15.84 15.84 00
05/18/2016 15.8 15.97 15.8 15.84 2,871
05/17/2016 15.811 15.98 15.8 15.98 5,637
05/16/2016 15.91 15.91 15.8 15.8 298
05/13/2016 15.79 15.8 15.78 15.8 2,255
05/12/2016 15.8687 15.8687 15.76 15.76 4,441
05/11/2016 15.8 15.89 15.8 15.89 240
05/10/2016 15.84 15.84 15.81 15.81 1,818
05/09/2016 15.95 15.98 15.95 15.98 12,843
05/06/2016 15.832 15.94 15.82 15.82 800
05/05/2016 15.88 15.935 15.76 15.8 13,653
05/04/2016 15.93 15.97 15.76 15.76 19,709
05/03/2016 15.89 15.99 15.89 15.99 3,271
05/02/2016 15.884 15.99 15.87 15.89 9,661
04/29/2016 15.8 15.88 15.8 15.88 5,239
04/28/2016 15.896 15.9 15.6 15.6 6,115
04/27/2016 15.97 16 15.9 15.93 9,527
04/26/2016 15.96 16 15.94 16 62,849
04/25/2016 15.9 15.97 15.89 15.92 16,991
04/22/2016 15.9 16.06 15.9 15.92 24,881
04/21/2016 15.857 15.9 15.74 15.9 9,037
04/20/2016 15.88 15.92 15.85 15.85 5,945
04/19/2016 15.9 15.925 15.89 15.9 3,819
04/18/2016 15.94 15.9704 15.88 15.9 14,276
04/15/2016 15.87 15.95 15.86 15.87 6,275
04/14/2016 15.81 15.9 15.75 15.82 21,194
04/13/2016 15.85 15.95 15.83 15.89 28,382
04/12/2016 15.7224 15.85 15.7224 15.8 4,352
04/11/2016 15.78 15.8 15.67 15.79 22,988
04/08/2016 15.818 15.818 15.73 15.8 4,351
04/07/2016 15.8 15.86 15.75 15.83 11,574
04/06/2016 15.81 15.81 15.71 15.8 4,214
04/05/2016 15.8 15.88 15.8 15.8 6,607
04/04/2016 15.88 15.89 15.81 15.81 12,205
04/01/2016 15.8 15.93 15.71 15.71 14,579
03/31/2016 15.9 15.9 15.76 15.76 6,246
03/30/2016 15.85 15.89 15.81 15.81 32,402
03/29/2016 15.7 15.9 15.7 15.89 42,080
03/28/2016 15.75 15.75 15.6628 15.74 30,934
03/24/2016 15.77 15.78 15.7 15.73 37,683
*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?