CAPLEASE $7.34

down -0.28


22/5/2013 04:22 PM  |  NYSE : LSE  |  Industries : Real Estate and Rental and Leasing / Lessors of Real Estate
Type:

LSE historical data

Date Open High Low Close Volume
5/22/2013 7.60 7.74 7.25 7.34 6330
5/21/2013 7.57 7.70 7.55 7.62 5144
5/20/2013 7.54 7.63 7.46 7.55 3729
5/17/2013 7.40 7.73 7.37 7.57 8589
5/16/2013 7.30 7.37 7.26 7.35 4704
5/15/2013 7.17 7.33 7.10 7.33 5880
5/14/2013 7.07 7.18 7.04 7.16 6519
5/13/2013 7.12 7.14 6.99 7.12 4967
5/10/2013 7.14 7.22 7.07 7.12 3709
5/9/2013 7.10 7.14 7.04 7.11 7163
5/8/2013 7.06 7.13 7.00 7.13 7452
5/7/2013 6.97 7.10 6.91 7.09 6286
5/6/2013 6.98 7.04 6.88 6.93 3962
5/3/2013 7.05 7.08 6.91 6.96 4543
5/2/2013 6.90 7.08 6.87 6.97 4777
5/1/2013 7.00 7.09 6.84 6.89 9947
4/30/2013 7.09 7.20 6.97 7.02 18246
4/29/2013 7.07 7.15 7.05 7.10 5126
4/26/2013 6.91 7.16 6.90 7.07 7542
4/25/2013 6.95 7.01 6.88 6.94 7350
4/24/2013 6.96 7.03 6.85 6.90 9221
4/23/2013 6.88 7.06 6.82 6.95 6478
4/22/2013 6.80 6.84 6.68 6.81 5135
4/19/2013 6.55 6.79 6.54 6.79 9376
4/18/2013 6.66 6.68 6.54 6.59 7582
4/17/2013 6.65 6.68 6.47 6.67 12768
4/16/2013 6.63 6.74 6.58 6.68 11652
4/15/2013 6.75 6.76 6.58 6.60 10977
4/12/2013 6.70 6.84 6.67 6.80 17629
4/11/2013 6.58 6.72 6.55 6.71 15510
4/10/2013 6.45 6.62 6.36 6.60 13049
4/9/2013 6.42 6.47 6.35 6.42 6854
4/8/2013 6.39 6.44 6.28 6.43 12393
4/5/2013 6.13 6.41 6.11 6.36 17927
4/4/2013 6.03 6.19 5.97 6.19 50845
4/3/2013 6.22 6.27 6.12 6.15 4036
4/2/2013 6.26 6.29 6.12 6.21 5156
4/1/2013 6.37 6.38 6.27 6.33 6043
3/28/2013 6.37 6.38 6.29 6.37 7271
3/27/2013 6.27 6.38 6.23 6.34 8413
3/26/2013 6.20 6.27 6.16 6.27 6136
3/25/2013 6.12 6.20 6.08 6.18 4852
3/22/2013 6.10 6.16 6.08 6.12 4438
3/21/2013 6.11 6.13 6.05 6.10 5687
3/20/2013 6.15 6.18 6.08 6.14 10212
3/19/2013 6.08 6.12 6.05 6.11 4599
3/18/2013 6.07 6.14 6.05 6.09 3545
3/15/2013 6.21 6.21 6.08 6.13 9589
3/14/2013 6.16 6.25 6.13 6.17 7764
3/13/2013 6.13 6.17 6.09 6.16 3073
3/12/2013 6.17 6.19 6.10 6.15 2813
3/11/2013 6.18 6.24 6.11 6.19 3002
3/8/2013 6.20 6.20 6.13 6.17 4047
3/7/2013 6.07 6.18 6.06 6.16 11569
3/6/2013 6.01 6.05 5.95 6.05 4487
3/5/2013 6.03 6.04 5.97 6.01 2868
3/4/2013 6.01 6.05 5.95 5.99 4027
3/1/2013 6.00 6.14 5.96 6.03 5611
2/28/2013 6.06 6.08 5.97 5.98 19215
2/27/2013 6.00 6.11 5.99 6.05 6186
2/26/2013 5.97 6.05 5.94 6.00 8535
2/25/2013 6.05 6.10 5.97 5.97 6271
2/22/2013 6.04 6.06 5.96 6.01 5646
2/21/2013 6.10 6.20 5.98 5.99 4298
2/20/2013 6.21 6.21 6.11 6.12 4692
2/19/2013 6.14 6.22 6.10 6.21 4206
2/15/2013 6.19 6.19 6.01 6.10 4245
2/14/2013 6.18 6.20 6.08 6.15 2903
2/13/2013 6.19 6.23 6.14 6.19 3519
2/12/2013 6.11 6.20 6.08 6.20 5133
2/11/2013 6.03 6.11 6.00 6.11 3954
2/8/2013 5.84 6.11 5.84 6.03 5295
2/7/2013 5.96 5.96 5.80 5.84 2496
2/6/2013 5.85 6.00 5.83 5.97 6652
2/5/2013 5.86 5.86 5.75 5.86 5588
2/4/2013 5.91 5.91 5.81 5.84 5806
2/1/2013 5.80 5.94 5.75 5.92 7344
1/31/2013 5.61 5.79 5.61 5.79 6815
1/30/2013 5.60 5.62 5.51 5.60 4358
1/29/2013 5.46 5.63 5.39 5.62 6289
1/28/2013 5.26 5.48 5.20 5.45 6594
1/25/2013 5.25 5.34 5.20 5.24 5859
1/24/2013 5.32 5.42 5.21 5.22 9084
1/23/2013 5.39 5.42 5.33 5.33 3896
1/22/2013 5.38 5.43 5.38 5.40 3196
1/18/2013 5.52 5.53 5.34 5.36 9366
1/17/2013 5.60 5.66 5.54 5.55 4717
1/16/2013 5.58 5.63 5.45 5.61 11011
1/15/2013 5.69 5.77 5.69 5.73 3215
1/14/2013 5.70 5.76 5.70 5.71 3262
1/11/2013 5.76 5.77 5.70 5.71 1599
1/10/2013 5.79 5.79 5.72 5.73 2233
1/9/2013 5.75 5.80 5.74 5.76 3234
1/8/2013 5.66 5.75 5.66 5.73 6229
1/7/2013 5.61 5.73 5.59 5.64 10442
1/4/2013 5.64 5.65 5.57 5.61 6723
1/3/2013 5.67 5.67 5.57 5.59 3957
1/2/2013 5.67 5.67 5.57 5.60 5790
12/31/2012 5.50 5.62 5.47 5.57 7264
12/28/2012 5.50 5.58 5.46 5.51 7936
Marketplace
Trading Center