Home > Quotes > LPSN > Historical Prices
LPSN

Historical Stock Prices

$9.05
*  
0.30
  negative  
3.43%
Get LPSN Alerts
*Delayed - data as of May 17, 2013 
Exchange: NASDAQ
Industry: Technology
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 3 Month, From 17-FEB-2013 TO 17-MAY-2013

Date Open High Low Close/Last Volume
05/17/2013 8.77 9.08 8.72 9.05 1,668,004
05/16/2013 8.45 8.77 8.4 8.75 866,809
05/15/2013 8.56 8.67 8.47 8.49 730,794
05/14/2013 8.49 8.71 8.49 8.58 776,642
05/13/2013 8.33 8.61 8.3 8.49 1,044,415
05/10/2013 8.3 8.48 8.2 8.39 2,005,968
05/09/2013 9.74 9.95 8.03 8.12 10,782,310
05/08/2013 12.69 12.91 12.64 12.75 282,072
05/07/2013 12.82 12.87 12.72 12.77 292,386
05/06/2013 13 13.09 12.72 12.75 202,387
05/03/2013 12.66 13.04 12.6 12.95 286,140
05/02/2013 12.61 12.66 12.47 12.49 292,504
05/01/2013 12.71 12.84 12.3016 12.46 369,522
04/30/2013 12.76 12.87 12.67 12.82 194,459
04/29/2013 12.7 12.95 12.67 12.75 204,036
04/26/2013 12.72 12.77 12.46 12.63 206,979
04/25/2013 12.63 12.94 12.63 12.76 318,508
04/24/2013 12.55 12.62 12.45 12.58 249,914
04/23/2013 12.56 12.78 12.3699 12.59 244,040
04/22/2013 12.49 12.51 12.18 12.46 318,746
04/19/2013 12.87 12.88 12.4499 12.51 388,369
04/18/2013 13.22 13.32 12.79 12.89 457,258
04/17/2013 13.27 13.48 13.026 13.23 419,783
04/16/2013 13.21 13.38 13.03 13.36 271,606
04/15/2013 13.35 13.46 13.01 13.09 351,776
04/12/2013 13.65 13.73 13.4 13.5 254,100
04/11/2013 13.48 13.91 13.48 13.75 405,814
04/10/2013 13.33 13.47 13.27 13.43 303,791
04/09/2013 13.5 13.52 13.28 13.28 302,557
04/08/2013 13.41 13.56 13.26 13.505 409,747
04/05/2013 13.11 13.45 13.065 13.39 248,253
04/04/2013 13.22 13.4 13.14 13.36 241,349
04/03/2013 13.52 13.71 13.19 13.24 282,667
04/02/2013 13.51 13.65 13.345 13.44 254,043
04/01/2013 13.59 13.76 13.27 13.42 476,939
03/28/2013 13.61 13.74 13.57 13.58 596,819
03/27/2013 13.65 13.712 13.58 13.64 252,363
03/26/2013 14.02 14.18 13.69 13.8 261,923
03/25/2013 14.01 14.11 13.88 13.96 257,878
03/22/2013 14.1 14.11 13.95 13.98 192,571
03/21/2013 14 14.14 13.95 14.07 223,155
03/20/2013 14.02 14.24 13.98 14.095 331,069
03/19/2013 13.96 14.07 13.76 13.92 524,013
03/18/2013 13.91 14.07 13.88 13.91 298,887
03/15/2013 14.13 14.18 14.02 14.06 316,356
03/14/2013 13.94 14.21 13.87 14.1 503,210
03/13/2013 14.05 14.15 13.91 13.97 501,092
03/12/2013 14.21 14.29 14.01 14.06 441,612
03/11/2013 14.34 14.4 14.16 14.3 301,233
03/08/2013 14.43 14.46 14.23 14.44 238,699
03/07/2013 14.62 14.63 14.09 14.29 515,269
03/06/2013 14.58 14.8 14.34 14.66 200,554
03/05/2013 14.98 14.98 14.415 14.51 663,913
03/04/2013 14.8 15.19 14.73 14.82 775,416
03/01/2013 14.38 15.11 13.99 14.9 528,066
02/28/2013 14.68 14.74 14.46 14.47 589,071
02/27/2013 14.15 14.69 14.09 14.61 473,176
02/26/2013 13.95 14.22 13.95 14.17 318,509
02/25/2013 14.15 14.15 13.89 13.89 452,135
02/22/2013 13.8 14.1 13.7808 14.08 312,079
02/21/2013 13.74 13.98 13.48 13.73 325,707
02/20/2013 13.85 14.05 13.76 13.76 287,270
02/19/2013 13.44 13.9 13.42 13.88 294,097
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.