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 (%)
Jun 29, 2012 4.010 4.060 3.825 3.970 98,759 -0.03(-0.75%)
Jun 28, 2012 4.030 4.040 3.950 4.000 3,951 -0.01(-0.25%)
Jun 27, 2012 3.990 4.030 3.900 4.010 5,625 +0.04(+1.01%)
Jun 26, 2012 3.960 3.990 3.800 3.970 1,466 -0.02(-0.50%)
Jun 25, 2012 3.820 3.990 3.820 3.990 600 -0.09(-2.21%)
Jun 22, 2012 3.970 4.080 3.900 4.080 4,300 +0.13(+3.24%)
Jun 21, 2012 3.910 4.000 3.900 3.952 10,116 +0.05(+1.33%)
Jun 20, 2012 3.990 3.990 3.850 3.900 2,090 -0.10(-2.50%)
Jun 19, 2012 3.990 4.000 3.990 4.000 1,900 -0.13(-3.17%)
Jun 18, 2012 4.060 4.140 4.050 4.131 1,800 +0.07(+1.75%)
Jun 15, 2012 4.060 4.061 4.060 4.060 1,649 -0.02(-0.49%)
Jun 14, 2012 4.080 4.080 4.080 4.080 2,570 -0.02(-0.49%)
Jun 13, 2012 4.061 4.100 4.060 4.100 2,505 -0.04(-0.97%)
Jun 12, 2012 4.140 4.150 4.070 4.140 7,800 -0.01(-0.24%)
Jun 10, 2012 4.150 4.150 4.150 0 +0.00(+0.00%)
Jun 08, 2012 4.120 4.150 4.070 4.150 4,902 +0.00(+0.00%)
Jun 07, 2012 4.150 4.150 4.150 4.150 611 -0.03(-0.72%)
Jun 06, 2012 4.130 4.180 4.060 4.180 11,600 +0.05(+1.21%)
Jun 05, 2012 4.140 4.180 4.120 4.130 827 +0.00(+0.00%)
Jun 04, 2012 4.140 4.160 4.110 4.130 2,374 -0.01(-0.24%)
Jun 01, 2012 3.950 4.150 3.940 4.140 15,498 -0.02(-0.48%)
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%)
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.