|
Closing price on 9/16/2015
|
|
| Open |
3.60 |
| High |
3.60 |
| Low |
3.60 |
| Volume |
500 |
| Split-adjusted Price |
3.51 |
|
|
LO5 Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/16/2015
|
+0.10 / +2.86%
|
3.60
|
3.60
|
3.60
|
3.60
|
3.60
|
3.51
|
500
|
|
|
9/15/2015
|
-0.10 / -2.78%
|
3.40
|
3.50
|
3.40
|
3.50
|
3.40
|
3.41
|
550
|
|
|
9/14/2015
|
-0.40 / -10.00%
|
4.00
|
4.00
|
3.60
|
3.60
|
3.69
|
3.51
|
18,400
|
|
|
9/11/2015
|
-0.40 / -9.09%
|
4.70
|
4.70
|
4.00
|
4.00
|
4.05
|
3.89
|
11,400
|
|
|
9/10/2015
|
+0.40 / +10.00%
|
4.40
|
4.40
|
4.20
|
4.40
|
4.38
|
4.28
|
20,800
|
|
|
9/9/2015
|
+0.30 / +8.11%
|
4.00
|
4.00
|
4.00
|
4.00
|
4.00
|
3.89
|
2,800
|
|
|
9/8/2015
|
+0.30 / +8.82%
|
3.70
|
3.70
|
3.70
|
3.70
|
3.70
|
3.60
|
1,100
|
|
|
9/7/2015
|
+0.30 / +9.68%
|
3.40
|
3.40
|
3.40
|
3.40
|
3.40
|
3.31
|
2,800
|
|
|
9/4/2015
|
0.00 / 0.00%
|
3.40
|
3.40
|
3.00
|
3.10
|
3.35
|
3.02
|
2,900
|
|
|
9/3/2015
|
+0.10 / +3.33%
|
3.00
|
3.10
|
3.00
|
3.10
|
3.09
|
3.02
|
1,100
|
|
|
9/1/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.92
|
200
|
|
|
8/31/2015
|
0.00 / 0.00%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.92
|
2,300
|
|
|
8/28/2015
|
+0.20 / +7.14%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.92
|
100
|
|
|
8/27/2015
|
-0.10 / -3.45%
|
2.80
|
2.80
|
2.80
|
2.80
|
2.80
|
2.73
|
100
|
|
|
8/26/2015
|
-0.30 / -9.38%
|
3.30
|
3.30
|
2.90
|
2.90
|
3.13
|
2.82
|
300
|
|
|
8/25/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
8/24/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
8/21/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
8/20/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
8/19/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
8/18/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
8/17/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
8/14/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
8/13/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
8/12/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
8/11/2015
|
0.00 / 0.00%
|
3.20
|
3.20
|
3.20
|
3.20
|
3.20
|
3.12
|
0
|
|
|
8/10/2015
|
+0.20 / +6.67%
|
3.10
|
3.20
|
3.10
|
3.20
|
3.19
|
3.12
|
1,500
|
|
|
8/7/2015
|
-0.10 / -3.23%
|
3.00
|
3.00
|
3.00
|
3.00
|
3.00
|
2.92
|
100
|
|
|
8/6/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.02
|
0
|
|
|
8/5/2015
|
0.00 / 0.00%
|
3.10
|
3.10
|
3.10
|
3.10
|
3.10
|
3.02
|
0
|
|
|