Historical Stock Prices

LTS 
$3.43
*  
0.05
1.44%
Get LTS Alerts
*Delayed - data as of Jul. 2, 2015  -  Find a broker to begin trading LTS now
Exchange: AMEX
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 03-APR-2015 TO 03-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 3.5 3.5 3.42 3.43 583,991
07/01/2015 3.5 3.5 3.41 3.48 241,497
06/30/2015 3.5 3.55 3.47 3.5 202,457
06/29/2015 3.63 3.7 3.44 3.46 364,788
06/26/2015 3.68 3.72 3.65 3.65 1,826,202
06/25/2015 3.65 3.68 3.61 3.65 146,531
06/24/2015 3.72 3.75 3.62 3.63 209,466
06/23/2015 3.76 3.79 3.705 3.76 170,780
06/22/2015 3.7 3.8 3.685 3.8 257,179
06/19/2015 3.68 3.73 3.66 3.7 393,460
06/18/2015 3.63 3.71 3.6 3.68 464,237
06/17/2015 3.69 3.73 3.62 3.62 156,647
06/16/2015 3.66 3.72 3.62 3.67 191,753
06/15/2015 3.71 3.73 3.63 3.69 191,849
06/12/2015 3.73 3.75 3.68 3.75 197,737
06/11/2015 3.69 3.75 3.67 3.73 180,331
06/10/2015 3.65 3.72 3.61 3.71 239,260
06/09/2015 3.64 3.67 3.57 3.6 108,341
06/08/2015 3.71 3.72 3.57 3.65 261,924
06/05/2015 3.6 3.735 3.59 3.71 314,158
06/04/2015 3.46 3.6 3.459 3.59 470,726
06/03/2015 3.36 3.54 3.2999 3.5 390,547
06/02/2015 3.24 3.3 3.23 3.28 207,273
06/01/2015 3.29 3.3 3.24 3.24 206,811
05/29/2015 3.29 3.3201 3.28 3.29 173,657
05/28/2015 3.3 3.34 3.28 3.29 190,452
05/27/2015 3.29 3.35 3.28 3.32 228,427
05/26/2015 3.31 3.34 3.28 3.29 249,320
05/22/2015 3.33 3.37 3.3 3.32 170,443
05/21/2015 3.35 3.38 3.3 3.36 223,949
05/20/2015 3.37 3.4099 3.31 3.38 262,034
05/19/2015 3.38 3.4 3.325 3.34 199,992
05/18/2015 3.29 3.41 3.24 3.38 369,425
05/15/2015 3.27 3.329 3.235 3.27 436,324
05/14/2015 3.28 3.35 3.25 3.26 469,818
05/13/2015 3.35 3.35 3.27 3.28 299,841
05/12/2015 3.35 3.4074 3.26 3.31 303,129
05/11/2015 3.26 3.44 3.26 3.33 302,953
05/08/2015 3.33 3.45 3.26 3.3 432,416
05/07/2015 3.33 3.39 3.33 3.36 127,250
05/06/2015 3.37 3.43 3.345 3.35 345,137
05/05/2015 3.34 3.4 3.29 3.37 357,779
05/04/2015 3.37 3.4396 3.34 3.36 157,537
05/01/2015 3.36 3.4 3.34 3.35 255,905
04/30/2015 3.45 3.49 3.36 3.37 460,495
04/29/2015 3.49 3.5 3.46 3.46 144,058
04/28/2015 3.51 3.53 3.49 3.49 206,830
04/27/2015 3.54 3.65 3.49 3.5 304,589
04/24/2015 3.6 3.6 3.53 3.56 236,614
04/23/2015 3.55 3.6 3.52 3.6 214,233
04/22/2015 3.55 3.57 3.5 3.56 143,154
04/21/2015 3.6 3.6 3.54 3.56 205,377
04/20/2015 3.47 3.6 3.46 3.58 485,812
04/17/2015 3.56 3.58 3.45 3.46 419,962
04/16/2015 3.57 3.6 3.54 3.59 169,146
04/15/2015 3.74 3.74 3.55 3.59 555,408
04/14/2015 3.75 3.75 3.68 3.74 159,281
04/13/2015 3.69 3.79 3.678 3.75 297,146
04/10/2015 3.58 3.75 3.49 3.67 924,611
04/09/2015 3.89 3.94 3.54 3.55 1,688,777
04/08/2015 3.87 3.95 3.87 3.91 123,541
04/07/2015 3.83 3.91 3.83 3.89 148,061
04/06/2015 3.94 3.94 3.8 3.84 281,629
*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?