LODGENET INTERACTIVE Historical Stock Price

Below is the stock price history for Lodgenet Interactive LNET. Data is recorded each day for the historical open, high, low, close and volume. The Lodgenet Interactive stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Lodgenet Interactive Historical Stock Price

DateOpenHighLowCloseVolume
2013-01-11 0.0313 0.0334 0.0222 0.0222 174,293
2013-01-10 0.039 0.039 0.033 0.0345 161,326
2013-01-09 0.0397 0.0419 0.038 0.04 158,182
2013-01-08 0.0397 0.0419 0.038 0.0382 48,422
2013-01-07 0.0402 0.0413 0.0379 0.0379 39,801
2013-01-04 0.04 0.0505 0.04 0.0411 366,680
2013-01-03 0.0475 0.05 0.0385 0.04 224,761
2013-01-02 0.0547 0.058 0.0418 0.0449 253,642
2012-12-31 0.068 0.068 0.0455 0.0501 253,640
2012-12-28 0.0899 0.0899 0.0815 0.0818 8,164
2012-12-27 0.088 0.088 0.083 0.084 45,880
2012-12-26 0.0946 0.0946 0.0946 0.0946 4,900
2012-12-21 0.0865 0.09 0.0865 0.09 26,100
2012-12-20 0.0884 0.097 0.0865 0.0865 30,766
2012-12-19 0.0966 0.1031 0.0965 0.10 9,500
2012-12-18 0.11 0.1146 0.095 0.104 109,834
2012-12-17 0.12 0.12 0.082 0.0902 210,567
2012-12-14 0.1552 0.1552 0.14 0.14 45,681
2012-12-13 0.1226 0.1773 0.1223 0.1399 141,405
2012-12-12 0.124 0.124 0.1211 0.1211 1,100
2012-12-11 0.13 0.13 0.1268 0.1268 9,504
2012-12-10 0.135 0.1404 0.1232 0.125 51,410
2012-12-06 0.1409 0.1499 0.1402 0.1472 10,000
2012-12-05 0.151 0.16 0.135 0.135 29,057
2012-12-04 0.1306 0.16 0.1306 0.16 20,200
2012-12-03 0.15 0.1549 0.1296 0.13 22,930
2012-11-30 0.17 0.1706 0.153 0.155 25,633
2012-11-29 0.23 0.23 0.1901 0.1901 34,633
2012-11-28 0.224 0.2349 0.2082 0.213 55,816
2012-11-27 0.19 0.2564 0.19 0.205 150,479

» More Lodgenet Interactive Stock Price History

To see other companies like Lodgenet Interactive (LNET), view our stock market today for news, and other data.