Historical Stock Prices

LSG 
$0.74
*  
0.035
4.52%
Get LSG Alerts
*Delayed - data as of Dec. 19, 2014  -  Find a broker to begin trading LSG now
Exchange: AMEX
Industry: Basic Industries
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 19-SEP-2014 TO 19-DEC-2014

Date Open High Low Close / Last Volume
12/19/2014 0.7879 0.7879 0.69 0.74 1,033,582
12/18/2014 0.765 0.775 0.74 0.775 581,021
12/17/2014 0.67 0.77 0.64 0.74 505,546
12/16/2014 0.6838 0.69 0.632 0.67 567,882
12/15/2014 0.71 0.72 0.66 0.6999 839,287
12/12/2014 0.755 0.765 0.711 0.72 467,155
12/11/2014 0.785 0.79 0.745 0.77 511,940
12/10/2014 0.815 0.815 0.78 0.7991 693,841
12/09/2014 0.835 0.835 0.7931 0.815 718,539
12/08/2014 0.785 0.79 0.72 0.775 403,847
12/05/2014 0.78 0.78 0.7449 0.78 594,580
12/04/2014 0.84 0.845 0.785 0.8276 407,964
12/03/2014 0.8499 0.865 0.82 0.8332 184,576
12/02/2014 0.84 0.86 0.812 0.8249 202,421
12/01/2014 0.835 0.882 0.81 0.8543 454,806
11/28/2014 0.82 0.85 0.79 0.79 317,728
11/26/2014 0.895 0.905 0.87 0.8919 184,296
11/25/2014 0.87 0.9277 0.84 0.89 873,200
11/24/2014 0.91 0.92 0.86 0.8694 411,843
11/21/2014 0.94 0.94 0.89 0.91 299,961
11/20/2014 0.89 0.93 0.89 0.9 379,972
11/19/2014 0.965 0.965 0.862 0.87 552,080
11/18/2014 0.9 0.955 0.9 0.946 500,111
11/17/2014 0.8466 0.8859 0.82 0.88 273,984
11/14/2014 0.78 0.8722 0.7626 0.8408 679,176
11/13/2014 0.85 0.85 0.775 0.8086 345,961
11/12/2014 0.82 0.85 0.77 0.8075 459,577
11/11/2014 0.7813 0.8357 0.7618 0.8202 519,281
11/10/2014 0.7943 0.82 0.7373 0.75 415,116
11/07/2014 0.7554 0.82 0.7554 0.82 591,983
11/06/2014 0.72 0.7674 0.72 0.73 468,981
11/05/2014 0.6999 0.7458 0.6824 0.699 561,345
11/04/2014 0.79 0.8 0.73 0.7522 335,517
11/03/2014 0.7357 0.7757 0.7357 0.7739 413,197
10/31/2014 0.6752 0.7583 0.6629 0.71 921,660
10/30/2014 0.9018 0.91 0.78 0.7848 671,953
10/29/2014 0.9199 0.962 0.8801 0.8834 434,899
10/28/2014 0.9087 0.9219 0.9015 0.9206 142,806
10/27/2014 0.9019 0.9347 0.9 0.9 198,448
10/24/2014 0.951 0.96 0.9159 0.9159 113,768
10/23/2014 0.9207 0.96 0.8977 0.96 683,628
10/22/2014 0.9378 0.9529 0.921 0.9215 310,664
10/21/2014 0.97 0.98 0.9401 0.944 254,929
10/20/2014 0.935 0.9674 0.93 0.96 197,711
10/17/2014 0.95 0.95 0.9235 0.9301 283,879
10/16/2014 0.97 0.97 0.93 0.95 236,833
10/15/2014 0.95 0.9781 0.94 0.94 168,746
10/14/2014 0.9476 0.9657 0.925 0.946 274,711
10/13/2014 0.93 0.979 0.92 0.95 237,579
10/10/2014 0.9295 0.9794 0.9017 0.94 314,547
10/09/2014 1 1.02 0.903 0.93 668,535
10/08/2014 0.92 0.98 0.87 0.98 625,295
10/07/2014 0.94 0.97 0.9 0.92 361,968
10/06/2014 0.93 0.94 0.91 0.94 387,803
10/03/2014 0.95 0.9883 0.9201 0.94 926,877
10/02/2014 1.04 1.06 1 1.04 409,934
10/01/2014 1.03 1.07 1.03 1.04 312,508
09/30/2014 1.04 1.05 1.01 1.01 257,031
09/29/2014 1.07 1.07 1.04 1.06 290,535
09/26/2014 1.07 1.07 1.04 1.05 306,120
09/25/2014 0.99 1.08 0.96 1.07 626,346
09/24/2014 1.01 1.05 0.993 1.03 275,196
09/23/2014 1 1.04 0.98 1.03 398,334
09/22/2014 0.99 1 0.951 0.96 726,171
09/19/2014 1.07 1.07 1 1.01 2,843,163
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?