|
Closing price on 11/28/2014
|
|
| Open |
4.10 |
| High |
4.10 |
| Low |
4.10 |
| Volume |
1,000 |
| Split-adjusted Price |
3.99 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/28/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
1,000
|
|
|
11/27/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
0
|
|
|
11/26/2014
|
0.00 / 0.00%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
0
|
|
|
11/25/2014
|
-0.40 / -8.89%
|
4.10
|
4.10
|
4.10
|
4.10
|
4.10
|
3.99
|
300
|
|
|
11/24/2014
|
+0.10 / +2.27%
|
4.50
|
4.50
|
4.50
|
4.50
|
4.50
|
4.38
|
100
|
|
|
11/21/2014
|
0.00 / 0.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.28
|
0
|
|
|
11/20/2014
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.40
|
4.40
|
4.40
|
4.28
|
2,300
|
|
|
11/19/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
0
|
|
|
11/18/2014
|
0.00 / 0.00%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
0
|
|
|
11/17/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
900
|
|
|
11/14/2014
|
-0.20 / -5.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
100
|
|
|
11/13/2014
|
+0.20 / +5.26%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
100
|
|
|
11/12/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
0
|
|
|
11/11/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
1,000
|
|
|
11/10/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
0
|
|
|
11/7/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
200
|
|
|
11/6/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.90
|
3.60
|
1,100
|
|
|
11/5/2014
|
0.00 / 0.00%
|
3.80
|
3.80
|
3.70
|
3.70
|
3.74
|
3.60
|
4,900
|
|
|
11/4/2014
|
-0.20 / -5.13%
|
3.90
|
3.90
|
3.70
|
3.70
|
3.90
|
3.60
|
14,100
|
|
|
11/3/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
2,900
|
|
|
10/31/2014
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
22,000
|
|
|
10/30/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.80
|
3.90
|
3.70
|
15,600
|
|
|
10/29/2014
|
+0.10 / +2.70%
|
3.70
|
3.80
|
3.60
|
3.80
|
3.61
|
3.70
|
9,900
|
|
|
10/28/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
10,000
|
|
|
10/27/2014
|
0.00 / 0.00%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
2,400
|
|
|
10/24/2014
|
-0.10 / -2.63%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
400
|
|
|
10/23/2014
|
-0.10 / -2.56%
|
3.80
|
3.80
|
3.70
|
3.80
|
3.74
|
3.70
|
13,100
|
|
|
10/22/2014
|
0.00 / 0.00%
|
3.90
|
3.90
|
3.80
|
3.90
|
3.84
|
3.80
|
1,800
|
|
|
10/21/2014
|
+0.10 / +2.63%
|
3.90
|
3.90
|
3.90
|
3.90
|
3.90
|
3.80
|
100
|
|
|
10/20/2014
|
+0.10 / +2.70%
|
3.80
|
3.80
|
3.80
|
3.80
|
3.80
|
3.70
|
600
|
|
|