Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Leading Brands (NQ: LBIX )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2012 4.160 4.160 4.110 4.160 4,300 +0.00(+0.00%)
May 30, 2012 4.140 4.190 3.920 4.160 13,200 -0.03(-0.72%)
May 29, 2012 4.150 4.200 4.150 4.190 689 -0.01(-0.24%)
May 25, 2012 4.117 4.200 4.117 4.200 1,101 +0.01(+0.24%)
May 24, 2012 4.200 4.200 4.100 4.190 2,025 +0.07(+1.70%)
May 23, 2012 4.200 4.200 4.100 4.120 1,949 -0.07(-1.67%)
May 22, 2012 4.300 4.300 4.190 4.190 200 +0.12(+2.95%)
May 21, 2012 4.080 4.100 4.060 4.070 2,866 -0.01(-0.25%)
May 18, 2012 4.180 4.240 4.070 4.080 29,971 +0.01(+0.25%)
May 17, 2012 4.100 4.230 4.060 4.070 11,083 -0.05(-1.21%)
May 16, 2012 4.130 4.160 4.100 4.120 9,420 +0.02(+0.49%)
May 15, 2012 4.100 4.220 4.100 4.100 11,836 +0.00(+0.00%)
May 14, 2012 4.180 4.300 4.100 4.100 16,848 -0.09(-2.15%)
May 11, 2012 4.210 4.300 4.190 4.190 8,160 -0.10(-2.33%)
May 10, 2012 4.250 4.290 4.130 4.290 36,198 +0.13(+3.12%)
May 09, 2012 4.150 4.470 4.040 4.160 145,539 +0.61(+17.18%)
May 08, 2012 3.510 3.550 3.450 3.550 8,000 -0.05(-1.39%)
May 07, 2012 3.530 3.600 3.500 3.600 6,100 +0.10(+2.86%)
May 04, 2012 3.540 3.740 3.500 3.500 12,548 -0.24(-6.42%)
May 03, 2012 3.650 3.740 3.600 3.740 9,708 +0.07(+1.91%)
May 02, 2012 3.530 3.690 3.510 3.670 2,159 +0.07(+1.94%)
May 01, 2012 3.720 3.800 3.500 3.600 68,607 -0.10(-2.70%)
Apr 30, 2012 3.780 4.500 3.610 3.700 125,452 -0.08(-2.12%)
Apr 27, 2012 3.780 3.780 3.780 3.780 200 -0.02(-0.53%)
Apr 26, 2012 3.800 3.800 3.550 3.800 4,290 +0.04(+1.07%)
Apr 25, 2012 3.440 3.760 3.440 3.760 4,717 +0.16(+4.44%)
Apr 24, 2012 3.700 3.810 3.600 3.600 5,070 -0.17(-4.51%)
Apr 23, 2012 3.770 3.770 3.770 3.770 190 -0.04(-1.05%)
Apr 20, 2012 3.720 3.820 3.400 3.810 4,300 +0.34(+9.80%)
Apr 19, 2012 3.810 3.850 3.470 3.470 1,400 -0.32(-8.44%)
Apr 18, 2012 3.790 3.790 3.790 3.790 240 -0.04(-1.04%)
Apr 17, 2012 3.790 3.830 3.790 3.830 2,059 +0.03(+0.79%)
Apr 16, 2012 3.520 3.800 3.460 3.800 4,670 +0.02(+0.53%)
Apr 13, 2012 3.530 3.780 3.420 3.780 6,455 +0.05(+1.34%)
Apr 12, 2012 3.630 3.750 3.630 3.730 1,600 +0.10(+2.75%)
Apr 11, 2012 3.640 3.830 3.450 3.630 3,300 -0.02(-0.55%)
Apr 10, 2012 3.560 3.650 3.560 3.650 300 +0.03(+0.83%)
Apr 09, 2012 3.450 3.750 3.420 3.620 2,972 -0.13(-3.47%)
Apr 05, 2012 3.730 3.750 3.730 3.750 2,600 +0.15(+4.17%)
Apr 04, 2012 3.800 3.850 3.450 3.600 2,071 -0.20(-5.26%)
Apr 03, 2012 3.810 3.830 3.800 3.800 400 +0.00(+0.00%)
Apr 02, 2012 3.850 3.850 3.410 3.800 10,515 -0.05(-1.30%)
Mar 30, 2012 3.790 3.850 3.330 3.850 4,177 +0.33(+9.38%)
Mar 29, 2012 3.480 3.758 3.480 3.520 700 -0.31(-8.15%)
Mar 28, 2012 3.810 3.840 3.700 3.832 4,200 +0.13(+3.57%)
Mar 27, 2012 3.710 3.780 3.609 3.700 2,920 -0.10(-2.63%)
Mar 26, 2012 3.580 3.810 3.580 3.800 7,565 +0.20(+5.56%)
Mar 23, 2012 3.340 3.600 3.340 3.600 8,122 -0.00(-0.00%)
Mar 22, 2012 3.500 3.849 3.490 3.600 5,435 -0.28(-7.21%)
Mar 21, 2012 3.560 3.880 3.560 3.880 860 +0.23(+6.30%)
Mar 20, 2012 3.510 3.800 3.510 3.650 1,605 -0.15(-3.95%)
Mar 16, 2012 3.800 3.800 3.800 3.800 0 +0.12(+3.26%)
Mar 15, 2012 3.530 3.680 3.500 3.680 1,200 -0.11(-2.91%)
Mar 14, 2012 3.868 3.868 3.790 3.790 235 +0.14(+3.84%)
Mar 13, 2012 3.470 3.650 3.470 3.650 22,336 -0.30(-7.59%)
Mar 12, 2012 3.770 3.950 3.540 3.950 882 +0.20(+5.33%)
Mar 09, 2012 3.710 3.750 3.650 3.750 1,144 -0.02(-0.53%)
Mar 08, 2012 3.700 3.780 3.640 3.770 4,700 +0.02(+0.53%)
Mar 07, 2012 3.900 3.900 3.380 3.750 8,808 +0.12(+3.31%)
Mar 06, 2012 3.900 3.900 3.558 3.630 7,815 -0.17(-4.47%)
Mar 05, 2012 3.840 3.900 3.800 3.800 1,951 -0.03(-0.78%)
Mar 02, 2012 3.630 3.830 3.510 3.830 2,740 +0.23(+6.39%)
Mar 01, 2012 3.610 3.610 3.600 3.600 350 -0.20(-5.26%)
Feb 28, 2012 3.730 3.800 3.800 3.800 3,800 +0.05(+1.33%)
Feb 27, 2012 3.600 3.750 3.600 3.750 2,500 +0.14(+3.88%)
Feb 24, 2012 3.650 3.650 3.610 3.610 500 +0.00(+0.00%)
Feb 23, 2012 3.650 3.650 3.610 3.610 2,180 -0.05(-1.37%)
Feb 21, 2012 3.660 3.660 3.660 3.660 0 -0.14(-3.68%)
Feb 17, 2012 3.790 3.800 3.490 3.800 2,600 -0.01(-0.26%)
Feb 16, 2012 3.650 3.810 3.220 3.810 11,307 +0.23(+6.42%)
Feb 13, 2012 3.650 3.580 3.580 3.580 300 -0.01(-0.28%)
Feb 10, 2012 3.380 3.730 3.380 3.590 9,777 +0.26(+7.81%)
Feb 09, 2012 3.510 3.510 3.280 3.330 1,879 -0.06(-1.77%)
Feb 08, 2012 3.500 3.620 3.390 3.390 10,826 -0.06(-1.74%)
Feb 06, 2012 3.450 3.450 3.450 3.450 200 -0.03(-0.90%)
Feb 03, 2012 3.440 3.481 3.420 3.481 1,300 +0.01(+0.32%)
Feb 02, 2012 3.303 3.590 3.303 3.470 2,700 +0.02(+0.58%)
Feb 01, 2012 3.280 3.570 3.280 3.450 3,850 +0.14(+4.23%)
Jan 31, 2012 3.600 3.600 3.251 3.310 4,560 -0.28(-7.80%)
Jan 30, 2012 3.060 3.590 3.060 3.590 12,761 +0.09(+2.57%)
Jan 27, 2012 3.410 3.500 3.398 3.500 6,410 +0.03(+0.86%)
Jan 26, 2012 3.210 3.659 3.020 3.470 5,568 +0.02(+0.58%)
Jan 25, 2012 3.295 3.450 3.290 3.450 2,100 +0.16(+4.86%)
Jan 24, 2012 3.370 3.370 3.200 3.290 1,000 -0.02(-0.60%)
Jan 23, 2012 3.290 3.490 3.290 3.310 2,437 +0.01(+0.30%)
Jan 20, 2012 3.160 3.490 3.160 3.300 9,429 +0.05(+1.45%)
Jan 19, 2012 3.750 3.750 3.050 3.253 25,197 -0.09(-2.61%)
Jan 18, 2012 3.105 3.340 3.105 3.340 12,974 +0.14(+4.37%)
Jan 17, 2012 3.250 3.260 3.039 3.200 5,940 -0.10(-3.03%)
Jan 13, 2012 3.280 3.300 3.200 3.300 5,700 +0.10(+3.12%)
Jan 12, 2012 3.270 3.290 3.000 3.200 6,423 +0.20(+6.67%)
Jan 11, 2012 3.100 3.100 3.000 3.000 700 -0.11(-3.54%)
Jan 10, 2012 2.910 3.250 2.910 3.110 9,892 +0.18(+6.22%)
Jan 09, 2012 2.940 2.970 2.928 2.928 19,483 +0.08(+2.74%)
Jan 06, 2012 2.850 2.850 2.850 2.850 1,100 +0.05(+1.78%)
Jan 05, 2012 2.780 2.850 2.740 2.800 8,780 +0.00(+0.00%)
Jan 04, 2012 2.850 2.990 2.780 2.800 2,539 -0.02(-0.71%)
Dec 30, 2011 2.980 2.980 2.730 2.820 6,152 +0.06(+2.06%)
Dec 29, 2011 2.720 2.990 2.720 2.763 12,178 +0.06(+2.33%)
Dec 28, 2011 2.910 2.910 2.660 2.700 1,182 -0.02(-0.73%)
Dec 27, 2011 2.750 2.890 2.700 2.720 1,920 -0.04(-1.45%)
Dec 23, 2011 2.750 2.770 2.750 2.760 5,042 +0.02(+0.73%)
Dec 21, 2011 2.680 2.900 2.620 2.740 8,800 -0.08(-2.84%)
Dec 20, 2011 2.790 2.820 2.500 2.820 800 +0.05(+1.81%)
Dec 19, 2011 2.350 2.801 2.350 2.770 9,379 -0.08(-2.81%)
Dec 16, 2011 2.850 2.850 2.850 2.850 1,100 -0.05(-1.72%)
Dec 15, 2011 2.880 2.900 2.720 2.900 5,704 -0.10(-3.33%)
Dec 14, 2011 2.900 3.000 2.900 3.000 1,920 +0.10(+3.45%)
Dec 13, 2011 2.870 2.900 2.870 2.900 2,130 +0.00(+0.00%)
Dec 12, 2011 2.890 2.910 2.870 2.900 5,070 +0.00(+0.00%)
Dec 09, 2011 2.920 2.920 2.870 2.900 9,754 -0.10(-3.33%)
Dec 08, 2011 3.000 3.000 3.000 3.000 1,660 +0.00(+0.00%)
Dec 07, 2011 3.000 3.000 3.000 3.000 1,700 -0.10(-3.23%)
Dec 06, 2011 3.000 3.100 3.000 3.100 500 +0.02(+0.65%)
Dec 05, 2011 2.968 3.140 2.860 3.080 2,200 -0.04(-1.28%)
Dec 02, 2011 3.120 3.120 3.120 3.120 100 -0.03(-0.95%)
Dec 01, 2011 2.840 3.260 2.800 3.150 8,695 +0.14(+4.65%)
Nov 30, 2011 3.350 3.350 2.750 3.010 4,320 -0.09(-2.90%)
Nov 29, 2011 3.100 3.100 3.100 3.100 3,457 +0.10(+3.33%)
Nov 28, 2011 3.100 3.100 3.000 3.000 4,251 -0.19(-5.96%)
Nov 25, 2011 3.010 3.190 3.010 3.190 2,349 -0.04(-1.24%)
Nov 23, 2011 2.990 3.230 2.970 3.230 3,180 +0.23(+7.67%)
Nov 22, 2011 3.020 3.020 3.000 3.000 1,000 -0.05(-1.64%)
Nov 21, 2011 3.100 3.110 2.750 3.050 14,245 -0.30(-8.96%)
Nov 18, 2011 3.200 3.350 3.200 3.350 6,782 +0.20(+6.35%)
Nov 17, 2011 3.100 3.300 3.100 3.150 2,224 +0.05(+1.61%)
Nov 16, 2011 3.100 3.100 3.100 3.100 1,860 -0.01(-0.32%)
Nov 14, 2011 3.090 3.110 3.110 3.110 6,700 +0.01(+0.32%)
Nov 11, 2011 3.000 3.100 3.000 3.100 1,325 +0.15(+5.08%)
Nov 10, 2011 2.990 2.990 2.950 2.950 900 -0.03(-1.01%)
Nov 09, 2011 2.900 2.980 2.900 2.980 2,837 +0.03(+1.02%)
Nov 08, 2011 2.960 2.960 2.800 2.950 3,171 -0.03(-0.98%)
Nov 07, 2011 2.950 2.979 2.800 2.979 6,620 -0.03(-1.02%)
Nov 04, 2011 2.960 3.010 2.960 3.010 2,910 +0.00(+0.00%)
Nov 03, 2011 2.990 3.010 2.990 3.010 2,529 +0.00(+0.00%)
Nov 02, 2011 3.010 3.010 2.950 3.010 3,540 +0.02(+0.67%)
Nov 01, 2011 2.950 2.990 2.950 2.990 1,580 +0.04(+1.36%)
Oct 31, 2011 2.940 3.000 2.920 2.950 2,230 +0.00(+0.00%)
Oct 28, 2011 2.910 2.950 2.910 2.950 200 +0.06(+2.08%)
Oct 27, 2011 2.920 3.030 2.890 2.890 9,531 -0.14(-4.62%)
Oct 26, 2011 3.250 3.560 2.750 3.030 20,047 -0.22(-6.77%)
Oct 25, 2011 3.210 3.250 3.190 3.250 1,345 +0.08(+2.52%)
Oct 24, 2011 3.090 3.170 3.090 3.170 3,578 +0.19(+6.38%)
Oct 21, 2011 3.050 3.080 2.950 2.980 6,400 +0.02(+0.68%)
Oct 20, 2011 3.000 3.210 2.960 2.960 2,408 -0.15(-4.82%)
Oct 19, 2011 2.930 3.180 2.870 3.110 10,522 -0.03(-0.96%)
Oct 18, 2011 2.740 3.190 2.650 3.140 14,257 +0.35(+12.54%)
Oct 17, 2011 2.850 2.880 2.720 2.790 7,284 -0.19(-6.38%)
Oct 14, 2011 3.010 3.090 2.970 2.980 5,967 -0.14(-4.49%)
Oct 12, 2011 3.150 3.120 3.120 3.120 3,500 -0.01(-0.32%)
Oct 11, 2011 3.130 3.130 3.130 3.130 600 -0.06(-1.88%)
Oct 10, 2011 3.200 3.200 3.070 3.190 4,370 +0.05(+1.59%)
Oct 07, 2011 3.050 3.140 3.050 3.140 3,100 -0.07(-2.18%)
Oct 05, 2011 3.070 3.210 3.210 3.210 5,200 +0.20(+6.64%)
Oct 04, 2011 3.160 3.160 2.860 3.010 11,900 -0.15(-4.75%)
Oct 03, 2011 3.340 3.373 3.160 3.160 12,350 -0.23(-6.78%)
Sep 30, 2011 3.370 3.390 3.340 3.390 12,970 +0.03(+0.89%)
Sep 29, 2011 3.870 3.920 3.310 3.360 46,178 -0.06(-1.75%)
Sep 27, 2011 3.420 3.420 3.420 3.420 100 +0.06(+1.79%)
Sep 26, 2011 3.380 3.412 3.360 3.360 9,425 -0.01(-0.30%)
Sep 23, 2011 3.390 3.590 3.370 3.370 3,020 -0.18(-5.07%)
Sep 22, 2011 3.600 3.700 3.390 3.550 7,204 -0.10(-2.74%)
Sep 21, 2011 3.700 3.700 3.650 3.650 4,699 -0.10(-2.67%)
Sep 20, 2011 3.740 3.750 3.650 3.750 1,990 +0.01(+0.27%)
Sep 19, 2011 3.650 3.740 3.650 3.740 4,300 +0.03(+0.81%)
Sep 16, 2011 3.653 3.710 3.650 3.710 700 +0.03(+0.82%)
Sep 15, 2011 3.660 3.680 3.650 3.680 4,400 +0.00(+0.00%)
Sep 14, 2011 3.580 3.690 3.540 3.680 1,600 +0.13(+3.66%)
Sep 13, 2011 3.570 3.570 3.391 3.550 1,690 +0.08(+2.31%)
Sep 12, 2011 3.490 3.677 3.400 3.470 7,058 -0.02(-0.57%)
Sep 09, 2011 3.520 3.580 3.490 3.490 2,300 -0.23(-6.18%)
Sep 07, 2011 3.720 3.720 3.720 3.720 500 -0.00(-0.00%)
Sep 06, 2011 3.780 3.780 3.720 3.720 900 -0.14(-3.63%)
Sep 02, 2011 3.840 3.910 3.730 3.860 7,295 +0.01(+0.26%)
Sep 01, 2011 3.840 3.950 3.600 3.850 10,970 +0.05(+1.32%)
Aug 31, 2011 3.710 3.800 3.710 3.800 1,725 +0.09(+2.43%)
Aug 30, 2011 3.590 3.750 3.590 3.710 4,100 +0.08(+2.20%)
Aug 29, 2011 3.330 3.720 3.330 3.630 5,419 +0.30(+9.01%)
Aug 26, 2011 3.230 3.380 3.180 3.330 2,309 -0.09(-2.63%)
Aug 25, 2011 3.560 3.580 3.420 3.420 3,900 +0.09(+2.70%)
Aug 24, 2011 3.220 3.330 3.210 3.330 2,300 +0.10(+3.10%)
Aug 23, 2011 3.220 3.290 3.220 3.230 2,800 -0.04(-1.22%)
Aug 22, 2011 3.280 3.310 3.200 3.270 8,115 +0.03(+0.93%)
Aug 19, 2011 3.250 3.410 3.180 3.240 5,404 -0.18(-5.26%)
Aug 18, 2011 3.600 3.600 3.393 3.420 4,985 -0.12(-3.39%)
Aug 17, 2011 3.610 3.630 3.520 3.540 3,152 -0.04(-1.12%)
Aug 16, 2011 3.520 3.690 3.520 3.580 4,551 -0.03(-0.83%)
Aug 15, 2011 3.400 3.740 3.400 3.610 4,027 +0.14(+4.03%)
Aug 12, 2011 3.500 3.500 3.470 3.470 4,600 -0.03(-0.86%)
Aug 11, 2011 3.510 3.510 3.400 3.500 4,400 +0.10(+2.94%)
Aug 10, 2011 3.290 3.550 3.270 3.400 4,411 +0.01(+0.30%)
Aug 09, 2011 3.360 3.490 3.100 3.390 14,614 +0.31(+10.06%)
Aug 08, 2011 3.240 3.300 3.080 3.080 22,766 -0.32(-9.41%)
Aug 05, 2011 3.750 3.750 3.250 3.400 15,681 -0.37(-9.81%)
Aug 04, 2011 3.920 4.000 3.700 3.770 17,818 -0.27(-6.75%)
Aug 03, 2011 3.990 4.070 3.784 4.043 11,381 +0.05(+1.33%)
Aug 02, 2011 3.830 3.990 3.830 3.990 5,465 +0.07(+1.79%)
Aug 01, 2011 3.880 3.920 3.800 3.920 4,869 +0.05(+1.29%)
Jul 29, 2011 3.700 3.920 3.680 3.870 13,165 -0.05(-1.28%)
Jul 28, 2011 3.780 3.930 3.780 3.920 19,393 +0.07(+1.82%)
Jul 27, 2011 3.680 3.930 3.680 3.850 11,621 -0.05(-1.28%)
Jul 26, 2011 3.860 3.930 3.790 3.900 2,184 -0.02(-0.51%)
Jul 25, 2011 3.750 3.950 3.650 3.920 4,804 +0.02(+0.51%)
Jul 22, 2011 3.880 3.920 3.780 3.900 4,200 +0.06(+1.56%)
Jul 21, 2011 3.861 3.880 3.820 3.840 14,988 +0.00(+0.00%)
Jul 20, 2011 3.560 3.910 3.550 3.840 9,687 +0.03(+0.79%)
Jul 19, 2011 3.700 3.850 3.700 3.810 1,500 +0.09(+2.42%)
Jul 18, 2011 3.560 3.740 3.560 3.720 2,722 +0.00(+0.00%)
Jul 15, 2011 3.380 3.780 3.380 3.720 17,780 +0.07(+1.92%)
Jul 14, 2011 3.660 3.830 3.510 3.650 44,068 -0.05(-1.35%)
Jul 13, 2011 3.300 3.850 3.300 3.700 30,854 +0.38(+11.45%)
Jul 12, 2011 3.410 3.500 3.210 3.320 26,114 -0.15(-4.40%)
Jul 11, 2011 3.550 3.550 3.460 3.473 2,545 -0.07(-1.90%)
Jul 08, 2011 3.500 3.620 3.460 3.540 14,004 +0.04(+1.14%)
Jul 07, 2011 3.437 3.590 3.430 3.500 28,364 +0.10(+2.94%)
Jul 06, 2011 3.290 3.470 3.100 3.400 30,627 +0.05(+1.49%)
Jul 05, 2011 3.390 3.390 3.260 3.350 40,772 +0.00(+0.00%)
Jul 01, 2011 3.370 3.600 3.310 3.350 119,646 -0.02(-0.59%)
Jun 30, 2011 2.640 4.500 2.640 3.370 873,439 +0.92(+37.55%)
Jun 29, 2011 2.420 2.450 2.380 2.450 4,169 +0.00(+0.00%)
Jun 28, 2011 2.480 2.480 2.420 2.450 2,800 -0.01(-0.41%)
Jun 27, 2011 2.500 2.550 2.460 2.460 3,443 -0.03(-1.20%)
Jun 23, 2011 2.420 2.490 2.490 2.490 3,400 +0.05(+2.05%)
Jun 22, 2011 2.440 2.440 2.420 2.440 4,217 +0.00(+0.00%)
Jun 21, 2011 2.400 2.550 2.400 2.440 5,443 -0.02(-0.81%)
Jun 20, 2011 2.400 2.510 2.400 2.460 2,880 -0.05(-1.99%)
Jun 17, 2011 2.550 2.550 2.480 2.510 6,837 -0.06(-2.33%)
Jun 16, 2011 2.500 2.690 2.470 2.570 1,200 +0.07(+2.80%)
Jun 15, 2011 2.680 2.680 2.420 2.500 16,599 -0.16(-6.02%)
Jun 14, 2011 2.630 2.660 2.630 2.660 7,090 +0.06(+2.31%)
Jun 13, 2011 2.600 2.602 2.600 2.600 4,450 -0.00(-0.03%)
Jun 10, 2011 2.610 2.610 2.600 2.601 6,719 -0.02(-0.73%)
Jun 08, 2011 2.660 2.620 2.620 2.620 3,700 -0.17(-6.09%)
Jun 07, 2011 2.740 2.880 2.720 2.790 9,463 +0.11(+4.10%)
Jun 06, 2011 2.600 2.900 2.600 2.680 7,729 +0.07(+2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.