Historical Stock Prices

LSBG 
$21.61
*  
0.23
1.05%
Get LSBG Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading LSBG 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-SEP-2016 TO 02-DEC-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.
12/02/2016 21.79 21.89 21.37 21.61 21,009
12/01/2016 21.885 22 21.67 21.84 16,474
11/30/2016 21.8 22 21.75 21.8 12,685
11/29/2016 21.82 22 21.6 21.83 14,840
11/28/2016 21.03 21.97 21.03 21.68 16,743
11/25/2016 22 22 20.51 21.2 2,186
11/23/2016 21.26 21.95 21.26 21.87 8,295
11/22/2016 20.48 21.4 20.47 21.32 15,348
11/21/2016 20.42 20.57 20.16 20.51 23,396
11/18/2016 20.48 20.48 20.22 20.41 26,340
11/17/2016 20.35 20.51 20.21 20.42 6,627
11/16/2016 19.98 20.4 19.98 20.24 20,555
11/15/2016 20.33 20.61 19.99 20.14 24,795
11/14/2016 20.69 21 19.99 20.45 20,299
11/11/2016 19.77 20.6 19.63 20.53 40,065
11/10/2016 18.71 21 18.68 19.69 30,211
11/09/2016 18.24 18.63 17.9 18.62 36,904
11/08/2016 18.32 18.32 18.0982 18.29 10,503
11/07/2016 18.42 18.5 18.1401 18.36 7,573
11/04/2016 18.09 18.5 18.09 18.29 5,950
11/03/2016 18.13 18.33 18.06 18.16 13,053
11/02/2016 18.36 18.401 18.07 18.07 5,490
11/01/2016 18.399 18.399 18.17 18.17 3,650
10/31/2016 18.14 18.537 18.14 18.22 6,893
10/28/2016 17.97 18.31 17.97 18.19 11,553
10/27/2016 17.8287 18.6 17.8287 18.04 7,978
10/26/2016 18.04 18.08 17.96 18 19,259
10/25/2016 18.04 18.1 17.99 17.99 39,858
10/24/2016 17.97 18.1 17.96 18.02 5,310
10/21/2016 17.55 17.98 17.55 17.95 10,505
10/20/2016 17.71 17.78 17.614 17.68 24,215
10/19/2016 17.83 18.02 17.55 17.88 18,432
10/18/2016 17.89 17.99 17.89 17.99 1,669
10/17/2016 18.065 18.065 17.88 18 12,278
10/14/2016 18 18.08 17.89 17.99 4,081
10/13/2016 18.07 18.095 17.88 17.94 11,973
10/12/2016 17.99 18 17.98 17.98 1,562
10/11/2016 17.96 18.025 17.83 17.9 4,565
10/10/2016 18.066 18.07 17.86 18.03 1,688
10/07/2016 18.08 18.08 17.86 17.93 4,905
10/06/2016 18.01 18.03 17.98 17.98 1,152
10/05/2016 17.97 18.09 17.83 18.03 2,626
10/04/2016 17.88 18.07 17.64 17.89 8,798
10/03/2016 18.0606 18.0606 17.87 17.93 5,586
09/30/2016 18.05 18.12 17.947 18.07 7,822
09/29/2016 18.04 18.12 17.865 18.06 2,308
09/28/2016 18.07 18.18 18.07 18.08 15,110
09/27/2016 17.93 18.1 17.91 18.1 10,516
09/26/2016 17.98 18.1 17.88 18.01 7,719
09/23/2016 17.97 18.1 17.97 18.03 4,171
09/22/2016 18.14 18.1699 17.96 18.06 16,000
09/21/2016 18.08 18.15 17.98 18.1 12,746
09/20/2016 17.99 18.18 17.9301 18.07 4,898
09/19/2016 18.05 18.09 17.85 17.99 14,500
09/16/2016 17.95 18.1 17.88 18.09 31,172
09/15/2016 17.59 18 17.59 17.88 8,436
09/14/2016 17.851 18.16 17.7 17.8 8,276
09/13/2016 17.85 17.99 17.65 17.81 18,002
09/12/2016 17.9 18.1 17.89 17.97 11,285
09/09/2016 18.3 18.42 17.86 17.89 11,388
09/08/2016 18.28 18.5 18.1529 18.35 8,171
09/07/2016 18.16 18.71 18.15 18.29 13,081
09/06/2016 17.86 18.1799 17.86 18.17 7,257
09/02/2016 17.94 17.9746 17.75 17.95 6,735
*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?