$0.61 -0.01 (%) Local Corp - NASDAQ

Apr. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LOCM historical data

Date Open High Low Close Volume
4/27/20150.600.660.590.6147,281
4/24/20150.700.710.600.62111,774
4/23/20150.660.680.660.6858,757
4/22/20150.720.720.650.66274,498
4/21/20150.530.730.530.68996,004
4/20/20150.570.580.520.5430,364
4/17/20150.600.600.520.5622,463
4/16/20150.590.600.570.5961,777
4/15/20150.600.600.510.5942,105
4/14/20150.560.610.550.59205,545
4/13/20150.570.570.530.57102,262
4/10/20150.570.580.530.56107,071
4/9/20150.690.690.560.61142,395
4/8/20150.690.690.600.6459,431
4/7/20150.490.710.490.64348,150
4/6/20150.430.490.430.4872,557
4/2/20150.450.500.420.4645,710
4/1/20150.450.500.410.43196,062
3/31/20150.460.490.390.4613,656
3/30/20150.480.480.390.4628,504
3/27/20150.380.480.380.4539,158
3/26/20150.430.480.370.41129,635
3/25/20150.410.470.370.4156,871
3/24/20150.390.420.330.41152,345
3/23/20150.470.470.390.4253,956
3/20/20150.470.490.420.44118,024
3/19/20150.430.470.420.4636,527
3/18/20150.440.470.430.4526,821
3/17/20150.470.470.420.4599,889
3/16/20150.500.570.470.4872,092
3/13/20150.540.570.450.48246,461
3/12/20150.600.640.530.5496,392
3/11/20150.630.650.600.6089,297
3/10/20150.650.700.630.6415,605
3/9/20150.680.680.620.6366,987
3/6/20150.650.660.650.6624,553
3/5/20150.670.670.630.6556,548
3/4/20150.690.690.630.6772,894
3/3/20150.650.690.630.6525,361
3/2/20150.650.700.630.6580,169
2/27/20150.690.700.670.6817,574
2/26/20150.720.740.680.6951,937
2/25/20150.700.740.680.7258,298
2/24/20150.690.700.670.6948,631
2/23/20150.670.730.670.6841,420
2/20/20150.690.710.670.6764,127
2/19/20150.630.700.630.6857,129
2/18/20150.630.660.630.6610,886
2/17/20150.660.670.620.6522,752
2/13/20150.700.700.610.65197,747
2/12/20150.700.710.630.6894,433
2/11/20150.680.730.680.694,460
2/10/20150.710.740.680.6931,906
2/9/20150.710.710.680.7030,572
2/6/20150.700.730.690.7043,437
2/5/20150.690.720.690.7140,558
2/4/20150.730.730.690.7052,604
2/3/20150.780.780.710.7294,696
2/2/20150.790.800.750.7916,368
1/30/20150.760.800.750.7821,281
1/29/20150.770.810.740.8020,181
1/28/20150.790.810.770.7935,678
1/27/20150.800.810.730.7577,286
1/26/20150.680.800.650.7578,734
1/23/20150.680.680.630.6762,956
1/22/20150.660.680.630.67124,609
1/21/20150.760.790.650.6691,832
1/20/20150.810.810.750.7531,768
1/16/20150.770.800.750.8023,819
1/15/20150.780.810.670.8161,020
1/14/20150.780.780.740.7546,653
1/13/20150.810.810.750.78111,058
1/12/20151.001.020.730.74352,584
1/9/20151.041.081.011.0646,770
1/8/20151.061.141.041.0438,343
1/7/20151.091.161.011.0341,572
1/6/20151.131.231.051.0651,415
1/5/20151.131.161.081.0834,648
1/2/20151.041.181.041.1338,042
12/31/20141.031.051.001.04177,159
12/30/20141.041.081.011.05189,805
12/29/20141.021.101.011.03183,036
12/26/20141.151.151.031.04186,936
12/24/20141.141.151.121.1515,771
12/23/20141.191.191.111.1261,984
12/22/20141.201.201.161.1740,153
12/19/20141.211.211.161.1975,160
12/18/20141.221.221.171.2037,794
12/17/20141.211.241.161.2448,455
12/16/20141.151.231.151.2055,821
12/15/20141.241.241.161.1933,038
12/12/20141.251.301.171.1841,830
12/11/20141.331.331.241.2614,096
12/10/20141.181.321.181.2535,732
12/9/20141.251.331.181.2074,864
12/8/20141.331.361.211.24121,966
12/5/20141.601.601.301.3481,239
12/4/20141.491.541.381.4156,547
12/3/20141.531.531.411.4722,402
12/2/20141.551.551.521.5410,217
  • Showing 1-100 of 1,265 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center