LOOPNET Historical Stock Price

Below is the stock price history for Loopnet LOOP. Data is recorded each day for the historical open, high, low, close and volume. The Loopnet 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.

Loopnet Historical Stock Price

DateOpenHighLowCloseVolume
2012-04-30 19.20 19.22 19.13 19.20 67,557
2012-04-27 19.13 19.20 19.13 19.19 61,259
2012-04-26 19.11 19.19 19.06 19.17 237,597
2012-04-25 19.09 19.16 19.07 19.13 76,219
2012-04-24 19.10 19.10 19.03 19.05 61,285
2012-04-23 19.07 19.09 19.04 19.075 77,136
2012-04-20 19.12 19.12 19.05 19.08 144,178
2012-04-19 19.07 19.13 19.06 19.06 63,366
2012-04-18 19.04 19.28 19.04 19.10 237,501
2012-04-17 18.54 18.65 18.52 18.58 3,503
2012-04-16 18.45 18.51 18.44 18.47 22,070
2012-04-13 18.23 18.63 18.22 18.57 31,844
2012-04-12 18.56 18.62 18.01 18.29 176,050
2012-04-11 18.52 18.60 18.49 18.55 19,785
2012-04-10 18.46 18.58 18.40 18.48 48,828
2012-04-09 18.39 18.57 18.39 18.51 59,250
2012-04-05 18.65 18.69 18.60 18.61 15,641
2012-04-04 18.689 18.73 18.60 18.64 49,680
2012-04-03 18.79 18.83 18.69 18.705 121,210
2012-04-02 18.75 18.85 18.75 18.78 118,696
2012-03-30 18.82 18.87 18.73 18.775 52,352
2012-03-29 18.71 18.89 18.71 18.81 46,828
2012-03-28 18.70 18.855 18.66 18.85 121,096
2012-03-27 18.48 18.72 18.47 18.69 23,911
2012-03-26 18.65 18.70 18.58 18.69 26,066
2012-03-23 18.47 18.60 18.47 18.60 11,116
2012-03-22 18.54 18.59 18.51 18.58 63,937
2012-03-21 18.57 18.64 18.54 18.59 24,867
2012-03-20 18.60 18.61 18.545 18.58 35,238
2012-03-19 18.51 18.64 18.51 18.61 59,356

» More Loopnet Stock Price History

To see other companies like Loopnet (LOOP), view our stock market today for news, and other data.