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
2018-04-19 13.90 14.02 13.89 14.02 1,010
2018-04-17 14.15 14.15 14.15 14.15 30
2018-04-16 13.93 13.93 13.86 13.86 222
2018-04-13 13.79 13.79 13.41 13.41 262
2018-04-12 13.70 13.71 13.60 13.65 850
2018-04-11 13.85 13.85 13.85 13.85 61
2018-04-10 13.22 13.22 13.22 13.22 2
2018-04-09 13.66 13.75 13.53 13.75 302
2018-04-06 14.29 14.29 13.61 13.61 133
2018-04-05 14.44 14.44 14.41 14.41 560
2018-04-03 15.00 15.00 14.63 14.73 202
2018-04-02 15.47 15.47 14.01 14.125 1,398
2018-03-29 14.70 14.70 14.25 14.25 3,402
2018-03-28 15.75 15.75 15.14 15.35 428
2018-03-27 15.45 15.97 15.45 15.89 809
2018-03-26 15.50 15.91 15.50 15.91 600
2018-03-23 15.40 15.40 15.40 15.40 105
2018-03-22 15.71 15.81 15.71 15.72 800
2018-03-20 15.82 15.82 15.82 15.82 200
2018-03-19 16.70 16.70 15.99 16.00 554
2018-03-16 17.46 17.46 17.15 17.20 2,800
2018-03-15 16.70 17.40 16.70 17.40 1,712
2018-03-14 16.48 16.60 16.14 16.60 2,024
2018-03-13 15.88 16.48 15.50 16.27 6,034
2018-03-12 13.70 16.15 13.70 16.15 3,460
2018-03-09 13.01 13.01 13.01 13.01 24
2018-03-08 13.00 13.25 13.00 13.25 200
2018-03-07 13.01 13.01 13.01 13.01 100
2018-03-06 12.50 12.50 12.50 12.50 100
2018-03-05 12.65 12.65 12.65 12.65 295

» More Loopnet Stock Price History

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