Local.com Corp. historical prices
Watch this stock
Show:
Daily
|
Weekly
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 20, 2009 | 5.32 | 5.37 | 5.08 | 5.30 | 72,805 |
| Nov 19, 2009 | 5.30 | 5.40 | 5.23 | 5.37 | 59,220 |
| Nov 18, 2009 | 5.42 | 5.43 | 5.30 | 5.32 | 45,394 |
| Nov 17, 2009 | 5.34 | 5.39 | 5.19 | 5.32 | 36,127 |
| Nov 16, 2009 | 5.26 | 5.35 | 5.20 | 5.30 | 60,035 |
| Nov 13, 2009 | 5.25 | 5.32 | 5.09 | 5.21 | 43,447 |
| Nov 12, 2009 | 5.07 | 5.25 | 5.03 | 5.24 | 96,780 |
| Nov 11, 2009 | 5.07 | 5.18 | 5.04 | 5.08 | 37,130 |
| Nov 10, 2009 | 5.14 | 5.22 | 5.07 | 5.14 | 51,314 |
| Nov 9, 2009 | 5.00 | 5.15 | 4.97 | 5.14 | 62,626 |
| Nov 6, 2009 | 5.13 | 5.13 | 4.97 | 5.05 | 58,152 |
| Nov 5, 2009 | 5.18 | 5.18 | 5.00 | 5.14 | 133,159 |
| Nov 4, 2009 | 5.10 | 5.12 | 5.00 | 5.05 | 74,772 |
| Nov 3, 2009 | 5.11 | 5.12 | 4.98 | 5.05 | 98,089 |
| Nov 2, 2009 | 5.14 | 5.23 | 4.90 | 5.16 | 111,742 |
| Oct 30, 2009 | 5.45 | 5.46 | 5.02 | 5.17 | 133,116 |
| Oct 29, 2009 | 5.50 | 5.57 | 5.30 | 5.50 | 229,751 |
| Oct 28, 2009 | 5.72 | 5.76 | 4.69 | 5.44 | 595,847 |
| Oct 27, 2009 | 6.17 | 6.21 | 5.85 | 5.99 | 198,415 |
| Oct 26, 2009 | 6.49 | 6.57 | 6.12 | 6.17 | 205,565 |
| Oct 23, 2009 | 5.92 | 6.50 | 5.92 | 6.44 | 406,599 |
| Oct 22, 2009 | 5.78 | 5.95 | 5.59 | 5.93 | 150,001 |
| Oct 21, 2009 | 5.95 | 6.00 | 5.72 | 5.83 | 113,350 |
| Oct 20, 2009 | 5.96 | 6.00 | 5.70 | 5.95 | 145,114 |
| Oct 19, 2009 | 5.80 | 5.89 | 5.63 | 5.89 | 187,274 |
| Oct 16, 2009 | 5.67 | 5.80 | 5.50 | 5.75 | 266,385 |
| Oct 15, 2009 | 5.67 | 5.67 | 5.39 | 5.65 | 94,857 |
| Oct 14, 2009 | 5.53 | 5.68 | 5.41 | 5.68 | 112,025 |
| Oct 13, 2009 | 5.43 | 5.54 | 5.26 | 5.50 | 105,650 |
| Oct 12, 2009 | 5.75 | 5.75 | 5.35 | 5.45 | 189,837 |