Skip to main content
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 28, 2015 3.690 3.722 3.722 3.722 75 +0.01(+0.32%)
May 27, 2015 3.710 3.720 3.700 3.710 5,120 -0.09(-2.37%)
May 26, 2015 3.700 3.920 3.700 3.800 3,451 -0.12(-3.06%)
May 22, 2015 3.930 3.920 3.920 3.920 1,300 -0.08(-2.00%)
May 21, 2015 3.740 4.010 3.740 4.000 5,270 +0.18(+4.71%)
May 20, 2015 3.820 3.820 3.820 3.820 270 +0.19(+5.23%)
May 19, 2015 3.570 3.760 3.500 3.630 7,909 -0.10(-2.62%)
May 18, 2015 3.650 3.728 3.650 3.728 2,004 +0.08(+2.13%)
May 15, 2015 3.450 3.670 3.330 3.650 5,817 +0.05(+1.39%)
May 14, 2015 3.600 3.620 3.600 3.600 2,166 +0.06(+1.69%)
May 12, 2015 3.540 3.540 3.540 3.540 900 -0.01(-0.28%)
May 11, 2015 3.575 3.669 3.540 3.550 6,494 -0.02(-0.56%)
May 08, 2015 3.310 3.589 3.310 3.570 2,763 +0.00(+0.00%)
May 06, 2015 3.250 3.570 3.570 3.570 1,500 +0.27(+8.03%)
May 05, 2015 3.200 3.290 3.200 3.304 2,085 +0.11(+3.59%)
May 04, 2015 3.260 3.310 3.190 3.190 2,408 -0.06(-1.85%)
May 01, 2015 3.180 3.330 3.180 3.250 400 +0.03(+0.93%)
Apr 30, 2015 3.220 3.220 3.220 3.220 300 -0.06(-1.95%)
Apr 29, 2015 3.240 3.284 3.230 3.284 2,112 +0.07(+2.31%)
Apr 28, 2015 3.300 3.340 3.210 3.210 7,113 +0.01(+0.31%)
Apr 27, 2015 3.230 3.230 3.200 3.200 602 -0.17(-5.04%)
Apr 24, 2015 3.330 3.370 3.160 3.370 3,951 -0.10(-2.97%)
Apr 23, 2015 3.350 3.530 3.290 3.473 2,239 -0.13(-3.53%)
Apr 22, 2015 3.600 3.600 3.600 3.600 659 +0.22(+6.51%)
Apr 21, 2015 3.640 3.640 3.380 3.380 1,335 -0.27(-7.37%)
Apr 20, 2015 3.450 3.649 3.450 3.649 2,508 +0.28(+8.28%)
Apr 17, 2015 3.400 3.400 3.370 3.370 1,433 +0.06(+1.81%)
Apr 16, 2015 3.270 3.310 3.270 3.310 3,300 +0.05(+1.54%)
Apr 15, 2015 3.320 3.349 3.212 3.260 2,200 -0.38(-10.44%)
Apr 14, 2015 3.310 3.640 3.310 3.640 492 +0.34(+10.30%)
Apr 13, 2015 3.520 3.541 3.230 3.300 10,357 -0.19(-5.44%)
Apr 10, 2015 3.490 3.490 3.490 3.490 637 -0.21(-5.68%)
Apr 08, 2015 3.740 3.700 3.700 3.700 28 -0.01(-0.34%)
Apr 07, 2015 3.530 3.740 3.530 3.713 14,337 +0.26(+7.61%)
Apr 06, 2015 3.520 3.520 3.260 3.450 2,240 -0.05(-1.43%)
Apr 02, 2015 3.230 3.500 3.500 3.500 18,400 +0.43(+13.94%)
Apr 01, 2015 3.020 3.072 3.020 3.072 894 +0.04(+1.38%)
Mar 31, 2015 3.020 3.230 3.020 3.030 6,325 -0.11(-3.50%)
Mar 30, 2015 3.270 3.270 2.900 3.140 4,661 -0.39(-11.05%)
Mar 27, 2015 3.280 3.590 3.270 3.530 1,451 +0.25(+7.62%)
Mar 26, 2015 3.350 3.350 3.240 3.280 4,021 +0.00(+0.00%)
Mar 25, 2015 3.410 3.411 3.340 3.280 1,030 -0.14(-4.09%)
Mar 24, 2015 3.500 3.558 3.410 3.420 14,109 -0.11(-3.12%)
Mar 23, 2015 3.570 3.570 3.520 3.530 3,271 -0.09(-2.49%)
Mar 20, 2015 3.580 3.620 3.580 3.620 1,061 +0.03(+0.95%)
Mar 19, 2015 3.600 3.600 3.586 3.586 658 +0.07(+1.87%)
Mar 18, 2015 3.660 3.660 3.510 3.520 2,606 -0.15(-4.11%)
Mar 17, 2015 3.680 3.680 3.670 3.671 1,385 -0.01(-0.24%)
Mar 16, 2015 3.590 3.680 3.520 3.680 9,590 +0.18(+5.13%)
Mar 13, 2015 3.600 3.620 3.501 3.501 8,137 -0.08(-2.22%)
Mar 11, 2015 3.560 3.580 3.580 3.580 1,200 -0.02(-0.56%)
Mar 10, 2015 3.640 3.680 3.550 3.600 11,901 -0.04(-1.10%)
Mar 09, 2015 3.600 3.640 3.600 3.640 1,442 +0.17(+4.90%)
Mar 06, 2015 3.440 3.470 3.410 3.470 6,903 +0.03(+0.87%)
Mar 05, 2015 3.190 3.450 3.190 3.440 15,707 +0.18(+5.62%)
Mar 04, 2015 3.420 3.360 3.225 3.257 1,116 -0.10(-3.06%)
Mar 03, 2015 3.140 3.440 3.090 3.360 4,601 -0.09(-2.61%)
Mar 02, 2015 3.320 3.450 3.320 3.450 12,034 +0.11(+3.41%)
Feb 27, 2015 3.291 3.336 3.290 3.336 7,270 +0.04(+1.09%)
Feb 26, 2015 3.290 3.300 3.290 3.300 3,025 +0.02(+0.61%)
Feb 25, 2015 3.160 3.280 3.160 3.280 450 +0.03(+0.92%)
Feb 24, 2015 3.100 3.300 3.100 3.250 2,228 +0.14(+4.50%)
Feb 23, 2015 2.910 3.300 2.910 3.110 16,670 +0.25(+8.74%)
Feb 20, 2015 3.040 3.170 2.830 2.860 13,439 -0.19(-6.23%)
Feb 19, 2015 3.240 3.240 3.050 3.050 2,749 +0.00(+0.00%)
Feb 18, 2015 3.100 3.173 3.040 3.050 8,181 -0.09(-2.87%)
Feb 17, 2015 3.190 3.290 3.140 3.140 22,988 -0.29(-8.45%)
Feb 13, 2015 3.410 3.430 3.430 3.430 5,900 -0.06(-1.72%)
Feb 12, 2015 3.410 3.490 3.380 3.490 3,096 +0.07(+2.05%)
Feb 11, 2015 3.470 3.480 3.419 3.420 8,579 +0.00(+0.00%)
Feb 10, 2015 3.500 3.500 3.410 3.420 8,216 -0.07(-2.01%)
Feb 09, 2015 3.400 3.490 3.390 3.490 14,445 +0.17(+5.20%)
Feb 06, 2015 3.310 3.320 3.310 3.318 10,790 -0.03(-0.98%)
Feb 05, 2015 3.310 3.390 3.310 3.350 4,276 +0.04(+1.22%)
Feb 04, 2015 3.310 3.440 3.310 3.310 6,166 -0.07(-2.07%)
Feb 03, 2015 3.410 3.410 3.380 3.380 3,080 +0.02(+0.60%)
Feb 02, 2015 3.420 3.470 3.260 3.360 31,543 -0.25(-6.93%)
Jan 30, 2015 3.735 3.735 3.610 3.610 2,583 -0.09(-2.43%)
Jan 29, 2015 3.616 3.791 3.610 3.700 1,800 -0.04(-1.07%)
Jan 28, 2015 3.611 3.780 3.611 3.740 2,467 +0.11(+3.09%)
Jan 27, 2015 3.628 3.628 3.628 3.628 204 -0.17(-4.53%)
Jan 26, 2015 3.420 3.800 3.420 3.800 6,825 +0.40(+11.76%)
Jan 23, 2015 3.450 3.620 3.331 3.400 2,335 -0.23(-6.42%)
Jan 22, 2015 3.600 3.690 3.600 3.633 6,783 +0.11(+3.22%)
Jan 21, 2015 3.500 3.800 3.480 3.520 8,474 +0.08(+2.46%)
Jan 20, 2015 3.470 3.470 3.340 3.436 5,822 +0.02(+0.45%)
Jan 16, 2015 3.500 3.500 3.220 3.420 4,620 -0.08(-2.29%)
Jan 15, 2015 3.500 3.500 3.500 3.500 1,309 -0.09(-2.51%)
Jan 14, 2015 3.650 3.651 3.590 3.590 5,900 -0.12(-3.23%)
Jan 12, 2015 3.500 3.710 3.710 3.710 2,500 +0.20(+5.70%)
Jan 09, 2015 3.510 3.510 3.510 3.510 3,054 +0.00(+0.00%)
Jan 08, 2015 3.660 3.710 3.510 3.510 19,902 -0.02(-0.57%)
Jan 07, 2015 3.769 3.820 3.530 3.530 9,643 -0.29(-7.59%)
Jan 06, 2015 3.697 3.820 3.697 3.820 1,998 -0.01(-0.26%)
Jan 05, 2015 3.790 3.920 3.660 3.830 19,796 -0.10(-2.54%)
Jan 02, 2015 3.570 3.990 3.530 3.930 37,787 +0.43(+12.29%)
Dec 31, 2014 3.370 3.500 3.500 3.500 11,700 +0.06(+1.74%)
Dec 30, 2014 3.410 3.520 3.400 3.440 17,879 +0.03(+0.88%)
Dec 29, 2014 3.400 3.550 3.400 3.410 4,618 -0.01(-0.29%)
Dec 26, 2014 3.440 3.540 3.410 3.420 2,788 -0.08(-2.29%)
Dec 24, 2014 3.470 3.500 3.500 3.500 1,400 +0.09(+2.64%)
Dec 23, 2014 3.500 3.500 3.410 3.410 3,160 -0.14(-3.94%)
Dec 22, 2014 3.400 3.600 3.400 3.550 7,252 +0.14(+4.10%)
Dec 19, 2014 3.450 3.459 3.410 3.410 6,284 -0.03(-0.87%)
Dec 18, 2014 3.380 3.510 3.380 3.440 5,938 -0.08(-2.27%)
Dec 17, 2014 3.380 3.550 3.380 3.520 10,644 +0.04(+1.15%)
Dec 16, 2014 3.640 3.640 3.480 3.480 5,363 -0.16(-4.40%)
Dec 15, 2014 3.980 3.980 3.640 3.640 1,664 -0.00(-0.09%)
Dec 12, 2014 3.540 3.850 3.540 3.643 3,552 +0.04(+1.20%)
Dec 11, 2014 3.560 3.600 3.560 3.600 1,200 +0.10(+2.86%)
Dec 10, 2014 3.500 3.500 3.500 3.500 886 -0.04(-1.13%)
Dec 09, 2014 3.480 3.540 3.450 3.540 1,168 -0.02(-0.56%)
Dec 08, 2014 3.570 3.570 3.460 3.560 5,882 +0.00(+0.00%)
Dec 05, 2014 3.490 3.560 3.490 3.560 2,284 +0.07(+2.01%)
Dec 04, 2014 3.440 3.510 3.440 3.490 6,413 -0.01(-0.29%)
Dec 03, 2014 3.500 3.560 3.370 3.500 26,171 -0.03(-0.85%)
Dec 02, 2014 3.701 3.744 3.500 3.530 4,848 -0.19(-5.11%)
Dec 01, 2014 3.980 3.980 3.720 3.720 33,818 -0.32(-7.90%)
Nov 28, 2014 4.150 4.150 4.039 4.039 2,110 -0.13(-3.09%)
Nov 26, 2014 4.160 4.168 4.168 4.168 2,200 -0.01(-0.26%)
Nov 25, 2014 4.100 4.200 4.100 4.179 10,560 +0.13(+3.16%)
Nov 24, 2014 4.070 4.200 4.000 4.051 13,978 +0.01(+0.20%)
Nov 21, 2014 4.070 4.070 4.043 4.043 1,191 +0.03(+0.62%)
Nov 20, 2014 4.060 4.060 4.011 4.018 2,095 -0.07(-1.76%)
Nov 19, 2014 4.090 4.090 4.090 4.090 120 +0.09(+2.25%)
Nov 18, 2014 4.020 4.020 4.000 4.000 2,750 -0.02(-0.50%)
Nov 17, 2014 3.980 4.139 3.980 4.020 4,588 -0.07(-1.71%)
Nov 14, 2014 4.090 4.099 3.870 4.090 4,503 +0.05(+1.24%)
Nov 13, 2014 3.930 4.070 3.770 4.040 9,967 +0.04(+1.00%)
Nov 12, 2014 3.860 4.000 3.860 4.000 1,800 +0.13(+3.36%)
Nov 11, 2014 4.023 4.030 3.870 3.870 17,417 -0.16(-3.97%)
Nov 10, 2014 4.080 4.130 4.030 4.030 5,019 -0.11(-2.66%)
Nov 07, 2014 4.090 4.140 4.090 4.140 9,181 +0.03(+0.83%)
Nov 06, 2014 4.200 4.200 4.101 4.106 9,426 -0.02(-0.58%)
Nov 05, 2014 4.091 4.140 4.090 4.130 7,199 -0.01(-0.24%)
Nov 04, 2014 4.100 4.140 4.080 4.140 3,208 +0.01(+0.17%)
Nov 03, 2014 4.200 4.200 4.020 4.133 9,520 +0.04(+1.05%)
Oct 31, 2014 3.980 4.100 3.980 4.090 5,311 +0.09(+2.25%)
Oct 30, 2014 4.000 4.000 4.000 4.000 100 +0.00(+0.00%)
Oct 28, 2014 4.080 4.000 4.000 4.000 3,500 +0.01(+0.25%)
Oct 27, 2014 4.030 4.000 3.990 3.990 5,690 -0.01(-0.25%)
Oct 24, 2014 3.981 4.040 3.981 4.000 12,992 +0.02(+0.50%)
Oct 23, 2014 4.000 4.060 3.980 3.980 845 +0.01(+0.25%)
Oct 22, 2014 3.977 4.090 3.970 3.970 1,686 -0.01(-0.28%)
Oct 21, 2014 4.070 4.070 3.970 3.981 2,308 -0.03(-0.72%)
Oct 20, 2014 3.960 4.020 3.960 4.010 16,839 +0.05(+1.26%)
Oct 17, 2014 3.910 3.960 3.910 3.960 11,181 +0.02(+0.51%)
Oct 16, 2014 3.860 3.960 3.860 3.940 7,086 +0.08(+2.07%)
Oct 15, 2014 3.860 3.910 3.860 3.860 4,027 +0.00(+0.00%)
Oct 14, 2014 3.900 3.900 3.860 3.860 977 -0.04(-1.03%)
Oct 13, 2014 3.900 3.914 3.900 3.900 9,733 -0.07(-1.76%)
Oct 10, 2014 3.930 3.970 3.900 3.970 1,631 -0.02(-0.50%)
Oct 08, 2014 4.100 3.990 3.990 3.990 12,900 +0.05(+1.29%)
Oct 07, 2014 3.890 4.140 3.890 3.939 1,690 +0.03(+0.74%)
Oct 06, 2014 4.000 4.000 3.900 3.910 9,270 -0.13(-3.22%)
Oct 03, 2014 4.030 4.040 3.950 4.040 2,419 -0.02(-0.49%)
Oct 02, 2014 4.040 4.080 4.030 4.060 3,485 +0.06(+1.50%)
Oct 01, 2014 3.880 4.070 3.880 4.000 13,388 +0.04(+1.01%)
Sep 30, 2014 3.940 3.991 3.900 3.960 7,523 +0.02(+0.51%)
Sep 29, 2014 3.940 3.970 3.870 3.940 12,473 -0.20(-4.81%)
Sep 26, 2014 4.139 4.139 4.139 4.139 290 +0.16(+3.94%)
Sep 25, 2014 4.000 4.010 3.920 3.982 9,197 -0.02(-0.45%)
Sep 24, 2014 4.060 4.140 4.000 4.000 16,586 -0.13(-3.12%)
Sep 23, 2014 4.050 4.129 4.050 4.129 2,904 +0.07(+1.70%)
Sep 22, 2014 4.050 4.140 4.050 4.060 7,810 +0.02(+0.50%)
Sep 19, 2014 4.040 4.080 4.010 4.040 7,176 +0.01(+0.25%)
Sep 18, 2014 4.030 4.140 3.990 4.030 8,571 +0.00(+0.00%)
Sep 17, 2014 4.040 4.140 3.983 4.030 15,448 -0.02(-0.49%)
Sep 16, 2014 4.150 4.310 4.030 4.050 42,808 -0.14(-3.34%)
Sep 15, 2014 4.160 4.200 4.160 4.190 6,308 +0.09(+2.20%)
Sep 12, 2014 4.090 4.100 3.990 4.100 5,018 +0.07(+1.74%)
Sep 11, 2014 3.980 4.090 3.930 4.030 13,588 +0.04(+1.00%)
Sep 10, 2014 3.930 4.080 3.930 3.990 7,215 -0.02(-0.50%)
Sep 09, 2014 4.050 4.210 4.000 4.010 10,965 +0.02(+0.50%)
Sep 08, 2014 4.000 4.080 3.990 3.990 21,208 +0.12(+3.10%)
Sep 05, 2014 4.090 4.090 3.880 3.870 18,510 -0.16(-3.97%)
Sep 04, 2014 4.020 4.180 4.020 4.030 23,335 -0.01(-0.25%)
Sep 03, 2014 3.940 4.198 3.940 4.040 33,731 -0.01(-0.27%)
Sep 02, 2014 4.230 4.230 4.050 4.051 23,704 -0.29(-6.66%)
Aug 29, 2014 4.240 4.340 4.340 4.340 4,800 +0.09(+2.12%)
Aug 28, 2014 4.340 4.340 4.250 4.250 1,638 -0.02(-0.47%)
Aug 27, 2014 4.330 4.350 4.270 4.270 500 +0.02(+0.47%)
Aug 26, 2014 4.220 4.250 4.260 4.250 1,583 -0.01(-0.23%)
Aug 25, 2014 4.310 4.310 4.130 4.260 9,620 +0.15(+3.65%)
Aug 22, 2014 4.150 4.240 4.090 4.110 15,679 -0.04(-0.89%)
Aug 21, 2014 4.080 4.140 4.080 4.147 14,938 +0.15(+3.68%)
Aug 20, 2014 4.150 4.150 3.950 4.000 16,805 -0.14(-3.38%)
Aug 19, 2014 4.080 4.140 4.060 4.140 22,428 +0.09(+2.22%)
Aug 18, 2014 3.950 4.080 3.950 4.050 30,235 +0.18(+4.65%)
Aug 15, 2014 3.870 3.970 3.840 3.870 5,091 -0.12(-3.01%)
Aug 14, 2014 3.920 3.990 3.840 3.990 25,894 -0.05(-1.21%)
Aug 13, 2014 3.780 4.039 3.770 4.039 18,660 +0.22(+5.73%)
Aug 12, 2014 3.880 3.920 3.800 3.820 4,594 -0.07(-1.80%)
Aug 11, 2014 4.110 4.110 3.890 3.890 6,642 -0.27(-6.49%)
Aug 08, 2014 4.210 4.260 4.090 4.160 2,678 -0.08(-1.89%)
Aug 07, 2014 4.350 4.350 4.200 4.240 4,562 -0.05(-1.17%)
Aug 06, 2014 4.220 4.380 4.200 4.290 16,987 +0.01(+0.23%)
Aug 05, 2014 4.310 4.310 4.200 4.280 7,511 +0.07(+1.66%)
Aug 04, 2014 4.190 4.300 4.060 4.210 30,796 +0.07(+1.69%)
Aug 01, 2014 4.210 4.210 3.890 4.140 12,519 +0.04(+1.02%)
Jul 31, 2014 4.020 4.190 4.020 4.098 3,450 +0.06(+1.44%)
Jul 30, 2014 3.950 4.040 3.910 4.040 26,849 +0.10(+2.45%)
Jul 29, 2014 4.000 4.020 3.920 3.943 3,979 +0.03(+0.86%)
Jul 28, 2014 4.020 4.030 3.860 3.910 3,119 -0.05(-1.26%)
Jul 25, 2014 3.980 3.980 3.820 3.960 4,182 +0.00(+0.00%)
Jul 24, 2014 3.861 4.000 3.861 3.960 11,240 -0.04(-1.00%)
Jul 23, 2014 3.950 4.020 3.850 4.000 28,649 +0.05(+1.26%)
Jul 22, 2014 4.020 4.020 3.920 3.950 7,794 -0.01(-0.25%)
Jul 21, 2014 3.940 4.040 3.810 3.960 31,101 +0.01(+0.23%)
Jul 18, 2014 3.810 4.040 3.800 3.951 47,051 +0.10(+2.62%)
Jul 17, 2014 3.850 3.980 3.850 3.850 21,671 +0.03(+0.79%)
Jul 16, 2014 4.000 4.010 3.820 3.820 8,176 -0.24(-5.91%)
Jul 15, 2014 4.010 4.100 3.900 4.060 8,353 +0.04(+1.00%)
Jul 14, 2014 3.750 4.080 3.750 4.020 20,218 +0.27(+7.15%)
Jul 11, 2014 4.060 4.060 3.752 3.752 12,715 -0.35(-8.61%)
Jul 10, 2014 4.350 4.600 4.061 4.105 55,079 -0.66(-13.94%)
Jul 09, 2014 4.460 4.770 4.460 4.770 11,389 +0.20(+4.38%)
Jul 08, 2014 4.770 4.770 4.500 4.570 85,799 -0.18(-3.79%)
Jul 07, 2014 4.780 4.780 4.500 4.750 20,044 -0.03(-0.63%)
Jul 03, 2014 4.810 4.780 4.780 4.780 5,300 +0.05(+1.06%)
Jul 02, 2014 4.740 4.880 4.470 4.730 19,074 +0.03(+0.64%)
Jul 01, 2014 4.720 5.050 4.630 4.700 54,607 +0.03(+0.74%)
Jun 30, 2014 4.130 4.699 4.130 4.665 40,773 +0.61(+14.91%)
Jun 27, 2014 3.970 4.060 3.970 4.060 1,201 -0.03(-0.73%)
Jun 26, 2014 3.970 4.120 3.970 4.090 7,955 +0.07(+1.74%)
Jun 25, 2014 4.050 4.050 4.020 4.020 500 -0.15(-3.59%)
Jun 24, 2014 4.100 4.170 4.100 4.170 831 +0.02(+0.48%)
Jun 23, 2014 4.150 4.150 4.150 4.150 500 -0.08(-1.89%)
Jun 20, 2014 4.180 4.230 4.180 4.230 985 +0.05(+1.20%)
Jun 19, 2014 4.180 4.180 4.020 4.180 1,360 +0.03(+0.70%)
Jun 18, 2014 4.150 4.153 4.150 4.151 4,304 +0.03(+0.73%)
Jun 12, 2014 4.310 4.121 4.121 4.121 2,900 +0.02(+0.51%)
Jun 09, 2014 4.160 4.100 4.100 4.100 120 -0.04(-0.97%)
Jun 05, 2014 4.140 4.140 4.140 4.140 104 -0.02(-0.48%)
Jun 04, 2014 4.160 4.160 4.160 4.160 470 +0.04(+0.97%)
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.