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 (%)
Sep 27, 2013 5.160 5.160 5.000 5.050 0 -0.06(-1.15%)
Sep 26, 2013 5.120 5.120 5.050 5.109 0 -0.00(-0.02%)
Sep 25, 2013 5.050 5.140 5.010 5.110 0 +0.05(+0.99%)
Sep 24, 2013 5.050 5.080 5.020 5.060 0 +0.06(+1.20%)
Sep 23, 2013 5.000 5.000 5.000 5.000 0 +0.06(+1.22%)
Sep 20, 2013 5.030 5.080 4.830 4.940 0 -0.07(-1.50%)
Sep 19, 2013 5.010 5.069 5.000 5.015 0 +0.02(+0.50%)
Sep 18, 2013 4.980 5.020 4.970 4.990 0 +0.13(+2.67%)
Sep 17, 2013 4.730 4.900 4.730 4.860 0 +0.14(+2.97%)
Sep 16, 2013 4.727 5.000 4.610 4.720 0 -0.01(-0.15%)
Sep 13, 2013 4.660 4.727 4.660 4.727 0 +0.08(+1.65%)
Sep 12, 2013 4.710 4.710 4.640 4.650 0 -0.11(-2.26%)
Sep 11, 2013 4.680 4.758 4.680 4.758 0 +0.02(+0.37%)
Sep 10, 2013 4.770 4.780 4.560 4.740 0 -0.04(-0.83%)
Sep 09, 2013 4.769 4.780 4.769 4.780 0 +0.12(+2.57%)
Sep 06, 2013 4.779 4.779 4.640 4.660 0 -0.08(-1.69%)
Sep 05, 2013 4.648 4.759 4.630 4.740 0 -0.03(-0.63%)
Sep 04, 2013 4.710 4.780 4.560 4.770 0 +0.02(+0.42%)
Sep 03, 2013 4.630 4.780 4.630 4.750 0 +0.01(+0.21%)
Aug 30, 2013 4.740 4.810 4.600 4.740 0 -0.08(-1.66%)
Aug 29, 2013 4.660 4.820 4.660 4.820 0 -0.02(-0.41%)
Aug 28, 2013 4.750 4.840 4.633 4.840 0 +0.01(+0.21%)
Aug 27, 2013 4.757 4.830 4.700 4.830 0 +0.00(+0.10%)
Aug 26, 2013 4.809 4.830 4.623 4.825 0 +0.03(+0.52%)
Aug 23, 2013 4.676 4.800 4.580 4.800 0 -0.01(-0.21%)
Aug 22, 2013 4.700 4.820 4.630 4.810 0 +0.01(+0.21%)
Aug 21, 2013 4.670 4.800 4.600 4.800 0 +0.09(+1.91%)
Aug 20, 2013 4.740 4.840 4.710 4.710 0 -0.01(-0.21%)
Aug 19, 2013 4.800 4.850 4.720 4.720 0 -0.17(-3.48%)
Aug 16, 2013 4.889 4.890 4.770 4.890 0 +0.21(+4.49%)
Aug 15, 2013 4.770 4.780 4.650 4.680 39,481 -0.09(-1.89%)
Aug 14, 2013 4.760 4.824 4.740 4.770 0 +0.00(+0.00%)
Aug 13, 2013 4.950 4.950 4.720 4.770 47,401 -0.18(-3.64%)
Aug 12, 2013 5.100 5.120 4.920 4.950 39,645 -0.15(-2.94%)
Aug 09, 2013 5.150 5.150 5.050 5.100 9,920 -0.10(-1.92%)
Aug 08, 2013 5.170 5.240 5.130 5.200 4,214 +0.12(+2.36%)
Aug 07, 2013 5.150 5.250 5.010 5.080 19,505 -0.02(-0.39%)
Aug 06, 2013 5.270 5.270 5.050 5.100 13,376 -0.08(-1.45%)
Aug 05, 2013 5.360 5.443 5.150 5.175 6,820 -0.13(-2.54%)
Aug 02, 2013 5.130 5.310 5.120 5.310 14,241 +0.12(+2.31%)
Aug 01, 2013 5.010 5.230 5.002 5.190 28,882 -0.04(-0.76%)
Jul 31, 2013 5.229 5.230 5.060 5.230 0 -0.07(-1.32%)
Jul 30, 2013 5.310 5.340 5.120 5.300 0 +0.13(+2.51%)
Jul 29, 2013 5.360 5.500 5.170 5.170 0 -0.26(-4.79%)
Jul 26, 2013 5.070 5.569 5.050 5.430 0 +0.30(+5.85%)
Jul 25, 2013 5.150 5.270 4.890 5.130 0 +0.01(+0.20%)
Jul 24, 2013 5.350 5.430 5.120 5.120 0 -0.30(-5.54%)
Jul 23, 2013 5.600 5.600 5.400 5.420 0 -0.09(-1.63%)
Jul 22, 2013 5.420 5.700 5.400 5.510 0 +0.11(+2.04%)
Jul 19, 2013 5.630 5.769 5.380 5.400 0 -0.22(-3.91%)
Jul 18, 2013 5.250 5.640 5.250 5.620 0 +0.10(+1.83%)
Jul 17, 2013 4.750 5.830 4.740 5.519 381,750 +0.87(+18.69%)
Jul 16, 2013 4.740 4.740 4.630 4.650 0 -0.07(-1.48%)
Jul 15, 2013 4.600 4.820 4.590 4.720 47,037 +0.02(+0.48%)
Jul 12, 2013 4.760 4.760 4.600 4.697 0 -0.02(-0.48%)
Jul 11, 2013 4.150 5.160 4.050 4.720 0 +1.10(+30.39%)
Jul 10, 2013 3.520 3.640 3.500 3.620 0 +0.10(+2.84%)
Jul 09, 2013 3.542 3.650 3.510 3.520 0 -0.12(-3.30%)
Jul 08, 2013 3.600 3.650 3.520 3.640 0 +0.03(+0.83%)
Jul 05, 2013 3.600 3.610 3.559 3.610 0 +0.10(+2.85%)
Jul 03, 2013 3.500 3.510 3.500 3.510 0 +0.01(+0.29%)
Jul 02, 2013 3.550 3.550 3.500 3.500 0 +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.