Closing price on 10/10/2014
|
|
Open |
4.00 |
High |
4.00 |
Low |
4.00 |
Volume |
2,200 |
Split-adjusted Price |
3.89 |
|
|
LO5 Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
10/10/2014
|
-0.10 / -2.44%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
2,200
|
|
10/9/2014
|
+0.10 / +2.50%
|
4.40
|
4.40
|
4.00
|
4.10
|
4.10
|
3.99
|
500
|
|
10/8/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
100
|
|
10/7/2014
|
0.00 / 0.00%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.89
|
5,100
|
|
10/6/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
0
|
|
10/3/2014
|
+0.10 / +2.56%
|
3.80
|
4.00
|
3.80
|
4.00
|
3.81
|
3.89
|
3,000
|
|
10/2/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.90
|
3.73
|
3.80
|
8,700
|
|
10/1/2014
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
400
|
|
9/30/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
0
|
|
9/29/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
300
|
|
9/26/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
100
|
|
9/25/2014
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
9,500
|
|
9/24/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
1,000
|
|
9/23/2014
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.87
|
3.80
|
6,500
|
|
9/22/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.60
|
3.80
|
3.79
|
3.70
|
5,500
|
|
9/19/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
1,000
|
|
9/18/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
0
|
|
9/17/2014
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
100
|
|
9/16/2014
|
-0.40 / -9.30%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.91
|
3.80
|
4,300
|
|
9/15/2014
|
+0.30 / +7.50%
|
4.30
|
4.30
|
4.30
|
4.30
|
4.30
|
4.19
|
200
|
|
9/12/2014
|
+0.10 / +2.56%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
100
|
|
9/11/2014
|
0.00 / 0.00%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.90
|
3.80
|
11,200
|
|
9/10/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.89
|
3.80
|
5,000
|
|
9/9/2014
|
-0.10 / -2.50%
|
4.00
|
4.00
|
3.90
|
3.90
|
3.94
|
3.80
|
10,000
|
|
9/8/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
7,700
|
|
9/5/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
6,000
|
|
9/4/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
3.90
|
4.00
|
4.00
|
3.89
|
20,400
|
|
9/3/2014
|
+0.10 / +2.56%
|
3.90
|
4.00
|
3.90
|
4.00
|
3.90
|
3.89
|
2,600
|
|
8/29/2014
|
+0.10 / +2.63%
|
3.80
|
3.90
|
3.80
|
3.90
|
3.84
|
3.80
|
17,800
|
|
8/28/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
100
|
|
|