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: 1 Year, From 02-JUL-2014 TO 02-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
04/02/2015 3.88 3.97 3.84 3.97 202,156
04/01/2015 3.83 3.88 3.81 3.86 296,419
03/31/2015 3.83 3.9 3.82 3.86 245,438
03/30/2015 3.85 3.9 3.81 3.83 348,601
03/27/2015 3.87 3.88 3.84 3.85 156,350
03/26/2015 3.87 3.925 3.85 3.87 130,464
03/25/2015 3.98 3.98 3.86 3.86 325,949
03/24/2015 3.97 3.98 3.95 3.97 118,147
03/23/2015 3.97 3.98 3.95 3.98 180,066
03/20/2015 3.92 3.98 3.8698 3.96 462,637
03/19/2015 3.88 3.95 3.88 3.9 126,977
03/18/2015 3.9 4.01 3.881 3.91 348,953
03/17/2015 3.94 3.94 3.9 3.93 335,384
03/16/2015 3.89 3.93 3.89 3.93 95,689
03/13/2015 3.94 3.94 3.82 3.88 125,984
03/12/2015 3.85 3.94 3.84 3.93 241,556
03/11/2015 3.82 3.83 3.82 3.82 137,829
03/10/2015 3.82 3.85 3.8 3.81 196,837
03/09/2015 3.83 3.87 3.82 3.82 133,855
03/06/2015 3.82 3.905 3.81 3.81 217,549
03/05/2015 3.83 3.86 3.81 3.83 124,358
03/04/2015 3.84 3.87 3.82 3.82 240,917
03/03/2015 3.85 3.89 3.84 3.84 168,045
03/02/2015 3.87 3.9 3.84 3.87 242,748
02/27/2015 3.85 3.92 3.85 3.86 541,785
02/26/2015 3.92 3.95 3.85 3.86 476,882
02/25/2015 3.92 3.98 3.92 3.93 91,161
02/24/2015 3.9 3.97 3.9 3.92 83,010
02/23/2015 4 4 3.88 3.91 135,964
02/20/2015 3.91 3.98 3.87 3.96 148,918
02/19/2015 3.89 3.94 3.87 3.9 76,527
02/18/2015 3.89 3.94 3.87 3.9 104,344
02/17/2015 3.9 3.97 3.88 3.89 126,035
02/13/2015 3.96 4 3.9 3.92 117,792
02/12/2015 3.96 4 3.92 3.94 115,855
02/11/2015 3.88 3.98 3.86 3.93 245,698
02/10/2015 3.9 3.95 3.86 3.9 219,070
02/09/2015 3.99 4.02 3.86 3.88 209,644
02/06/2015 3.95 4.043 3.9 3.99 408,488
02/05/2015 3.88 3.95 3.85 3.95 215,981
02/04/2015 3.88 3.93 3.81 3.81 160,534
02/03/2015 3.88 3.98 3.82 3.9 279,709
02/02/2015 3.85 3.895 3.8 3.86 172,930
01/30/2015 3.9 3.9598 3.81 3.81 242,203
01/29/2015 3.91 3.96 3.83 3.95 293,197
01/28/2015 3.93 3.93 3.85 3.88 382,599
01/27/2015 3.92 3.95 3.89 3.91 214,164
01/26/2015 3.93 4 3.91 3.98 162,747
01/23/2015 4.03 4.03 3.93 3.94 138,047
01/22/2015 3.96 4.05 3.9 4.01 250,632
01/21/2015 3.91 4 3.88 3.92 207,685
01/20/2015 4.02 4.02 3.9 3.95 194,403
01/16/2015 3.96 4.01 3.9 4 258,454
01/15/2015 3.97 4.01 3.88 3.98 575,149
01/14/2015 3.9 4 3.88 3.93 218,874
01/13/2015 4.03 4.04 3.88 3.93 421,430
01/12/2015 3.87 4.01 3.81 3.96 430,900
01/09/2015 3.94 4 3.88 3.88 244,955
01/08/2015 3.99 4.015 3.93 3.97 295,164
01/07/2015 3.9 4.0099 3.88 3.95 299,017
01/06/2015 3.93 3.97 3.88 3.9 415,155
01/05/2015 3.86 4.08 3.86 3.92 283,609
01/02/2015 3.98 4.0199 3.855 3.88 354,151
12/31/2014 3.95 4.12 3.9 3.95 744,354
12/30/2014 3.95 4.07 3.88 3.94 293,748
12/29/2014 4.07 4.1 3.94 3.98 190,359
12/26/2014 4.13 4.16 4.04 4.07 221,793
12/24/2014 4.07 4.12 3.955 4.1 101,024
12/23/2014 4.08 4.08 3.96 4.03 202,485
12/22/2014 4.04 4.17 3.96 4.08 307,334
12/19/2014 4.19 4.23 4.01 4.01 1,023,338
12/18/2014 4 4.22 4 4.22 474,704
12/17/2014 3.9 4.07 3.865 4.06 451,713
12/16/2014 3.81 3.945 3.77 3.88 343,863
12/15/2014 3.79 3.89 3.75 3.8 359,621
12/12/2014 3.83 3.87 3.74 3.75 299,531
12/11/2014 3.65 3.865 3.64 3.83 615,244
12/10/2014 3.77 3.77 3.61 3.61 603,005
12/09/2014 3.43 3.84 3.41 3.77 1,194,584
12/08/2014 3.63 3.68 3.42 3.44 549,323
12/05/2014 3.51 3.66 3.51 3.64 414,334
12/04/2014 3.47 3.53 3.3701 3.51 266,609
12/03/2014 3.4 3.56 3.4 3.47 388,784
12/02/2014 3.34 3.4 3.3 3.4 298,074
12/01/2014 3.34 3.4 3.29 3.29 350,627
11/28/2014 3.35 3.43 3.34 3.34 203,708
11/26/2014 3.4 3.49 3.37 3.4 237,998
11/25/2014 3.47 3.4898 3.38 3.41 408,618
11/24/2014 3.35 3.5 3.35 3.44 332,279
11/21/2014 3.44 3.52 3.355 3.38 557,530
11/20/2014 3.52 3.56 3.37 3.4 719,316
11/19/2014 3.62 3.66 3.54 3.55 583,556
11/18/2014 3.83 3.8804 3.63 3.63 828,373
11/17/2014 3.95 3.99 3.82 3.82 325,418
11/14/2014 3.9 3.96 3.86 3.94 376,388
11/13/2014 3.94 3.94 3.87 3.87 296,601
11/12/2014 4 4 3.86 3.94 478,309
11/11/2014 3.99 4.07 3.93 4.02 709,543
11/10/2014 4.04 4.05 3.9 3.99 461,021
11/07/2014 4.05 4.17 4.03 4.03 373,494
11/06/2014 4.21 4.2231 4.04 4.07 455,897
11/05/2014 4.26 4.36 4.2 4.21 254,155
11/04/2014 4.23 4.33 4.151 4.21 238,936
11/03/2014 4.27 4.37 4.18 4.23 245,061
10/31/2014 4.23 4.4 4.18 4.27 459,719
10/30/2014 4.14 4.2 4.08 4.18 268,388
10/29/2014 4.19 4.2 4.07 4.16 336,710
10/28/2014 4.2 4.215 4.06 4.2 485,809
10/27/2014 4.19 4.21 4.03 4.2 404,288
10/24/2014 4.12 4.205 4.04 4.19 185,364
10/23/2014 4.1 4.15 4.06 4.1 252,200
10/22/2014 4.2 4.23 4.03 4.05 376,998
10/21/2014 4.21 4.21 4.13 4.21 327,606
10/20/2014 4.12 4.2 4.04 4.2 295,665
10/17/2014 4.25 4.25 4.09 4.13 325,768
10/16/2014 4.09 4.25 4 4.2 382,271
10/15/2014 4.18 4.24 3.96 4.2 792,414
10/14/2014 4.1 4.33 4.07 4.21 490,647
10/13/2014 4.24 4.26 4.06 4.16 690,713
10/10/2014 4.3 4.38 4.17 4.21 684,075
10/09/2014 4.47 4.5 4.38 4.39 481,265
10/08/2014 4.34 4.49 4.29 4.45 629,316
10/07/2014 4.37 4.45 4.27 4.33 446,115
10/06/2014 4.35 4.5 4.22 4.44 496,765
10/03/2014 4.33 4.5 4.32 4.36 1,294,977
10/02/2014 4.21 4.32 4.17 4.32 451,741
10/01/2014 4.21 4.28 4.13 4.18 428,466
09/30/2014 4.25 4.28 4.16 4.24 1,205,626
09/29/2014 4.1 4.34 3.94 4.24 1,132,676
09/26/2014 3.83 4.15 3.83 4.15 1,753,109
09/25/2014 3.78 3.83 3.7 3.8 335,719
09/24/2014 3.68 3.84 3.63 3.81 318,661
09/23/2014 3.62 3.72 3.6 3.65 227,537
09/22/2014 3.67 3.68 3.55 3.6 195,660
09/19/2014 3.79 3.85 3.63 3.71 365,138
09/18/2014 3.71 3.85 3.69 3.79 225,290
09/17/2014 3.78 3.82 3.6799 3.7 187,157
09/16/2014 3.66 3.8 3.57 3.77 337,650
09/15/2014 3.61 3.72 3.54 3.67 360,041
09/12/2014 3.69 3.69 3.6 3.6 217,919
09/11/2014 3.6 3.69 3.59 3.69 196,195
09/10/2014 3.56 3.65 3.56 3.64 213,747
09/09/2014 3.62 3.635 3.52 3.57 216,769
09/08/2014 3.58 3.65 3.57 3.64 209,584
09/05/2014 3.44 3.59 3.4101 3.57 189,677
09/04/2014 3.55 3.57 3.38 3.43 361,771
09/03/2014 3.68 3.68 3.53 3.55 208,806
09/02/2014 3.61 3.68 3.52 3.65 206,015
08/29/2014 3.56 3.6 3.55 3.58 124,676
08/28/2014 3.61 3.6299 3.545 3.56 161,808
08/27/2014 3.63 3.64 3.57 3.62 193,371
08/26/2014 3.6 3.7 3.6 3.62 199,009
08/25/2014 3.66 3.75 3.56 3.59 196,049
08/22/2014 3.6 3.675 3.53 3.63 185,891
08/21/2014 3.6 3.68 3.43 3.61 350,631
08/20/2014 3.68 3.74 3.49 3.62 563,425
08/19/2014 3.8 3.8551 3.65 3.71 391,832
08/18/2014 3.75 3.82 3.62 3.82 324,919
08/15/2014 3.8 3.8 3.61 3.7 307,074
08/14/2014 3.7 3.78 3.7 3.76 292,118
08/13/2014 3.69 3.74 3.59 3.72 288,238
08/12/2014 3.56 3.6486 3.49 3.64 280,310
08/11/2014 3.41 3.59 3.39 3.57 301,470
08/08/2014 3.28 3.39 3.28 3.34 187,529
08/07/2014 3.44 3.454 3.27 3.31 200,919
08/06/2014 3.27 3.45 3.27 3.41 190,111
08/05/2014 3.35 3.4 3.27 3.29 133,851
08/04/2014 3.24 3.43 3.11 3.38 334,444
08/01/2014 3.15 3.27 3.15 3.24 327,943
07/31/2014 3.25 3.33 3.1 3.13 589,544
07/30/2014 3.32 3.39 3.27 3.32 264,899
07/29/2014 3.4 3.43 3.3 3.31 239,767
07/28/2014 3.44 3.45 3.38 3.4 232,025
07/25/2014 3.44 3.508 3.4 3.43 204,140
07/24/2014 3.54 3.57 3.44 3.5 278,920
07/23/2014 3.5 3.52 3.4825 3.51 223,637
07/22/2014 3.58 3.62 3.5 3.53 336,905
07/21/2014 3.52 3.69 3.52 3.54 342,309
07/18/2014 3.49 3.57 3.47 3.55 480,432
07/17/2014 3.62 3.64 3.46 3.5 565,937
07/16/2014 3.82 3.82 3.61 3.63 326,192
07/15/2014 3.58 3.745 3.505 3.72 549,969
07/14/2014 3.78 3.78 3.57 3.6 491,630
07/11/2014 3.78 3.79 3.63 3.72 425,249
07/10/2014 3.66 3.77 3.63 3.73 461,474
07/09/2014 3.8 3.9 3.69 3.8 1,249,928
07/08/2014 3.55 3.84 3.4401 3.81 1,139,964
07/07/2014 3.5 3.58 3.3601 3.54 684,451
07/03/2014 3.49 3.5 3.45 3.5 383,316
07/02/2014 3.33 3.49 3.291 3.45 960,724
*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?