LO-JACK Historical Stock Price

Below is the stock price history for Lo-jack LOJN. Data is recorded each day for the historical open, high, low, close and volume. The Lo-jack 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.

Lo-jack Historical Stock Price

DateOpenHighLowCloseVolume
2016-03-18 6.45 6.49 6.45 6.46 10,100
2016-03-17 6.44 6.45 6.43 6.435 8,041
2016-03-16 6.46 6.46 6.43 6.43 4,312
2016-03-15 6.45 6.45 6.44 6.44 1,411
2016-03-14 6.45 6.46 6.435 6.46 6,873
2016-03-11 6.44 6.45 6.44 6.445 15,474
2016-03-10 6.45 6.45 6.43 6.435 8,903
2016-03-09 6.43 6.44 6.43 6.43 4,086
2016-03-08 6.44 6.445 6.43 6.435 21,625
2016-03-07 6.44 6.44 6.435 6.44 22,842
2016-03-04 6.43 6.44 6.43 6.435 10,328
2016-03-03 6.44 6.445 6.43 6.43 13,833
2016-03-02 6.44 6.44 6.435 6.44 9,351
2016-03-01 6.445 6.45 6.44 6.445 16,024
2016-02-29 6.45 6.45 6.44 6.445 14,126
2016-02-26 6.46 6.46 6.44 6.445 17,709
2016-02-25 6.45 6.46 6.45 6.455 11,203
2016-02-24 6.46 6.46 6.46 6.46 2,500
2016-02-23 6.45 6.46 6.45 6.46 9,902
2016-02-22 6.45 6.47 6.44 6.44 55,593
2016-02-19 6.435 6.44 6.435 6.44 10,700
2016-02-18 6.43 6.44 6.43 6.44 22,781
2016-02-17 6.425 6.43 6.42 6.425 31,647
2016-02-16 6.42 6.43 6.42 6.425 61,240
2016-02-12 6.42 6.42 6.41 6.415 23,032
2016-02-11 6.42 6.42 6.41 6.415 23,759
2016-02-10 6.42 6.42 6.41 6.41 29,700
2016-02-09 6.405 6.42 6.405 6.41 7,800
2016-02-08 6.40 6.41 6.40 6.41 45,653
2016-02-05 6.415 6.415 6.40 6.405 49,610

» More Lo-jack Stock Price History

To see other companies like Lo-jack (LOJN), view our stock market today for news, and other data.