LaPolla Industries Inc (LPAD) Exchange: OTCMKTS
Data as of March 28, 2024
$1.02 ($-0.01) -0.97%
LaPolla Industries Inc - Daily Information
Click for more stock information on LaPolla Industries Inc.Daily Information | Data |
---|---|
Date | March 28, 2024 |
Open | $1.02 |
Previous Close | $1.02 |
High | $1.02 |
Low | $1.02 |
Adjusted Open | $1.02 |
Previous Adjusted Close | $1.02 |
Adjusted High | $1.02 |
Adjusted Low | $1.02 |
About LaPolla Industries Inc (LPAD)
DELISTED - Lapolla Industries, Inc. manufactures and distributes foam, coatings, and equipment used in commercial, industrial, and residential applications in the insulation and construction industries. The company operates through two segments, Foams and Coatings. The Foams segment supplies spray foam insulation for perimeter wall, crawl space, and attic space for commercial, industrial, and residential applications; and roofing foam for new and retrofit commercial, industrial, and residential applications. This segment also supplies polyurethane as an adhesive for board stock insulation to roofing substrates for commercial and industrial applications, sundry items, and application equipment. The Coatings segment supplies various protective elastomeric coatings and primers for roofing systems for new and retrofit applications to the roofing industry. This segment also supplies caulking for general application in the construction industry, and sundry items. Lapolla Industries sells its products directly, as well as through independent representatives, distributors, and public bonded warehouses in the United States and internationally. The company was founded in 1977 and is based in Houston, Texas.
Invest in LaPolla Industries Inc (LPAD)
Historical Stock Data for LaPolla Industries Inc (LPAD)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-11-30 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 1,225 |
2017-11-29 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 141,076 |
2017-11-28 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 159,294 |
2017-11-27 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 18,133 |
2017-11-24 | $1.03 | $1.03 | $1.02 | $1.03 | $1.03 | 6,956 |
2017-11-22 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 35,070 |
2017-11-21 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 3,950 |
2017-11-20 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 51,714 |
2017-11-17 | $1.02 | $1.03 | $1.00 | $1.02 | $1.02 | 92,002 |
2017-11-16 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 14,754 |
2017-11-15 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 1,401 |
2017-11-14 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 38,423 |
2017-11-13 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 610 |
2017-11-10 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 9,281 |
2017-11-09 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 500 |
2017-11-08 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 300 |
2017-11-07 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 45,610 |
2017-11-06 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 88,183 |
2017-11-03 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 81,882 |
2017-11-02 | $1.02 | $1.03 | $1.02 | $1.02 | $1.02 | 59,336 |
2017-11-01 | $1.03 | $1.03 | $1.01 | $1.02 | $1.02 | 35,221 |
2017-10-31 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 7,440 |
2017-10-30 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 13,725 |
2017-10-27 | $1.01 | $1.03 | $1.01 | $1.03 | $1.03 | 15,500 |
2017-10-26 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 69,476 |
2017-10-25 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 83,645 |
2017-10-24 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 2,000 |
2017-10-23 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 19,500 |
2017-10-20 | $1.02 | $1.03 | $1.02 | $1.03 | $1.03 | 4,785 |
2017-10-19 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 45,870 |
2017-10-18 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 89,863 |
2017-10-17 | $1.02 | $1.02 | $1.02 | $1.02 | $1.02 | 45,500 |
2017-10-16 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 64,831 |
2017-10-13 | $1.02 | $1.03 | $1.01 | $1.02 | $1.02 | 107,527 |
2017-10-12 | $1.03 | $1.03 | $1.02 | $1.02 | $1.02 | 81,456 |
2017-10-11 | $1.05 | $1.05 | $1.01 | $1.03 | $1.03 | 174,709 |
2017-10-10 | $1.02 | $1.06 | $1.01 | $1.01 | $1.01 | 966,709 |
2017-10-09 | $1.02 | $1.02 | $1.01 | $1.01 | $1.01 | 1,710,980 |
2017-10-06 | $1.01 | $1.02 | $1.01 | $1.01 | $1.01 | 567,656 |
2017-10-05 | $0.99 | $1.03 | $0.99 | $1.01 | $1.01 | 1,381,392 |
2017-10-04 | $0.71 | $0.78 | $0.71 | $0.76 | $0.76 | 16,616 |
2017-10-03 | $0.78 | $0.79 | $0.63 | $0.70 | $0.70 | 40,268 |
2017-10-02 | $0.75 | $0.85 | $0.75 | $0.79 | $0.79 | 19,531 |
2017-09-29 | $0.75 | $0.84 | $0.75 | $0.84 | $0.84 | 3,100 |
2017-09-28 | $0.80 | $0.82 | $0.77 | $0.77 | $0.77 | 28,650 |
2017-09-27 | $0.80 | $0.80 | $0.80 | $0.80 | $0.80 | 0 |
2017-09-26 | $0.83 | $0.83 | $0.78 | $0.80 | $0.80 | 16,502 |
2017-09-25 | $0.85 | $0.85 | $0.83 | $0.83 | $0.83 | 637 |
2017-09-22 | $0.85 | $0.85 | $0.85 | $0.85 | $0.85 | 470 |
2017-09-21 | $0.80 | $0.85 | $0.80 | $0.85 | $0.85 | 2,885 |
2017-09-20 | $0.78 | $0.85 | $0.78 | $0.85 | $0.85 | 15,335 |
2017-09-19 | $0.83 | $0.83 | $0.78 | $0.82 | $0.82 | 12,033 |
2017-09-18 | $0.85 | $0.85 | $0.78 | $0.83 | $0.83 | 11,700 |
2017-09-15 | $0.80 | $0.85 | $0.78 | $0.85 | $0.85 | 2,150 |
2017-09-14 | $0.83 | $0.85 | $0.83 | $0.85 | $0.85 | 2,575 |
2017-09-13 | $0.80 | $0.85 | $0.78 | $0.83 | $0.83 | 14,400 |
2017-09-12 | $0.75 | $0.80 | $0.75 | $0.80 | $0.80 | 7,045 |
2017-09-11 | $0.81 | $0.81 | $0.77 | $0.81 | $0.81 | 40,144 |
2017-09-08 | $0.83 | $0.85 | $0.77 | $0.81 | $0.81 | 50,616 |
2017-09-07 | $0.82 | $0.92 | $0.82 | $0.85 | $0.85 | 49,823 |
2017-09-06 | $0.89 | $0.89 | $0.80 | $0.83 | $0.83 | 9,530 |
2017-09-05 | $0.83 | $0.95 | $0.83 | $0.83 | $0.83 | 66,018 |
2017-09-01 | $0.82 | $0.84 | $0.78 | $0.78 | $0.78 | 65,220 |
2017-08-31 | $0.82 | $0.90 | $0.78 | $0.80 | $0.80 | 200,953 |
2017-08-30 | $0.60 | $1.00 | $0.58 | $0.81 | $0.81 | 147,028 |
2017-08-29 | $0.54 | $0.61 | $0.53 | $0.59 | $0.59 | 268,229 |
2017-08-28 | $0.53 | $0.56 | $0.53 | $0.56 | $0.56 | 2,780 |
2017-08-25 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
2017-08-24 | $0.54 | $0.56 | $0.50 | $0.56 | $0.56 | 12,354 |
2017-08-23 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
2017-08-22 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
2017-08-21 | $0.55 | $0.55 | $0.55 | $0.55 | $0.55 | 0 |
2017-08-18 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 22,040 |
2017-08-17 | $0.54 | $0.55 | $0.54 | $0.55 | $0.55 | 1,401 |
2017-08-16 | $0.54 | $0.54 | $0.54 | $0.54 | $0.54 | 1,001 |
2017-08-15 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,500 |
2017-08-14 | $0.51 | $0.54 | $0.51 | $0.54 | $0.54 | 3,281 |
2017-08-11 | $0.57 | $0.57 | $0.52 | $0.54 | $0.54 | 5,600 |
2017-08-10 | $0.56 | $0.57 | $0.53 | $0.57 | $0.57 | 1,700 |
2017-08-09 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
2017-08-08 | $0.50 | $0.56 | $0.50 | $0.56 | $0.56 | 27,200 |
2017-08-07 | $0.50 | $0.56 | $0.50 | $0.56 | $0.56 | 29,750 |
2017-08-04 | $0.50 | $0.58 | $0.40 | $0.56 | $0.56 | 57,250 |
2017-08-03 | $0.56 | $0.56 | $0.56 | $0.56 | $0.56 | 0 |
2017-08-02 | $0.58 | $0.59 | $0.40 | $0.56 | $0.56 | 69,383 |
2017-08-01 | $0.54 | $0.57 | $0.53 | $0.57 | $0.57 | 151,531 |
2017-07-31 | $0.52 | $0.54 | $0.50 | $0.54 | $0.54 | 6,900 |
2017-07-28 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
2017-07-27 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
2017-07-26 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 15 |
2017-07-25 | $0.52 | $0.53 | $0.48 | $0.48 | $0.48 | 8,950 |
2017-07-24 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
2017-07-21 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 0 |
2017-07-20 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 18,222 |
2017-07-19 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
2017-07-18 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 0 |
2017-07-17 | $0.48 | $0.48 | $0.48 | $0.48 | $0.48 | 365 |
2017-07-14 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 17,150 |
2017-07-13 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 2,000 |
2017-07-12 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 468 |
2017-07-11 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 4,531 |
2017-07-10 | $0.44 | $0.45 | $0.44 | $0.45 | $0.45 | 2,825 |
2017-07-07 | $0.41 | $0.50 | $0.41 | $0.45 | $0.45 | 10,939 |
2017-07-06 | $0.50 | $0.50 | $0.45 | $0.45 | $0.45 | 1,550 |
2017-07-05 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 520 |
2017-07-03 | $0.45 | $0.46 | $0.45 | $0.46 | $0.46 | 25,770 |
2017-06-30 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 29,112 |
2017-06-29 | $0.49 | $0.49 | $0.47 | $0.49 | $0.49 | 31,500 |
2017-06-28 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2017-06-27 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 5,100 |
2017-06-26 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 100 |
2017-06-23 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 400 |
2017-06-22 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 300 |
2017-06-21 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
2017-06-20 | $0.50 | $0.50 | $0.45 | $0.50 | $0.50 | 5,500 |
2017-06-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 1,300 |
2017-06-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
2017-06-15 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 400 |
2017-06-14 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 169 |
2017-06-13 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 0 |
2017-06-12 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 930 |
2017-06-09 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 1,320 |
2017-06-08 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 22,900 |
2017-06-07 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 6,028 |
2017-06-06 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 5,010 |
2017-06-05 | $0.49 | $0.56 | $0.49 | $0.54 | $0.54 | 62,976 |
2017-06-02 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 0 |
2017-06-01 | $0.49 | $0.49 | $0.49 | $0.49 | $0.49 | 555 |
2017-05-31 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 900 |
2017-05-30 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 9,600 |
2017-05-26 | $0.45 | $0.49 | $0.45 | $0.49 | $0.49 | 28,650 |
2017-05-25 | $0.45 | $0.48 | $0.45 | $0.48 | $0.48 | 25,600 |
2017-05-24 | $0.45 | $0.45 | $0.45 | $0.45 | $0.45 | 1,100 |
2017-05-23 | $0.46 | $0.49 | $0.45 | $0.49 | $0.49 | 13,574 |
2017-05-22 | $0.49 | $0.50 | $0.46 | $0.49 | $0.49 | 11,805 |
2017-05-19 | $0.50 | $0.50 | $0.50 | $0.50 | $0.50 | 100 |
2017-05-18 | $0.51 | $0.51 | $0.49 | $0.49 | $0.49 | 45,762 |
2017-05-17 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 62,063 |
2017-05-16 | $0.51 | $0.51 | $0.51 | $0.51 | $0.51 | 1,500 |
2017-05-15 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 0 |
2017-05-12 | $0.52 | $0.52 | $0.52 | $0.52 | $0.52 | 200 |
2017-05-11 | $0.53 | $0.53 | $0.50 | $0.50 | $0.50 | 29,800 |
2017-05-10 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 2,100 |
2017-05-09 | $0.53 | $0.53 | $0.53 | $0.53 | $0.53 | 0 |
2017-05-08 | $0.50 | $0.53 | $0.50 | $0.53 | $0.53 | 89,000 |
2017-05-05 | $0.56 | $0.56 | $0.52 | $0.53 | $0.53 | 29,600 |
2017-05-04 | $0.55 | $0.58 | $0.52 | $0.56 | $0.56 | 25,600 |
2017-05-03 | $0.52 | $0.58 | $0.52 | $0.58 | $0.58 | 2,100 |
2017-05-02 | $0.53 | $0.55 | $0.50 | $0.53 | $0.53 | 20,900 |
2017-05-01 | $0.52 | $0.59 | $0.52 | $0.58 | $0.58 | 39,400 |
2017-04-28 | $0.57 | $0.58 | $0.57 | $0.58 | $0.58 | 50,900 |
2017-04-27 | $0.59 | $0.59 | $0.57 | $0.57 | $0.57 | 5,400 |
2017-04-26 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 100 |
2017-04-25 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 200 |
2017-04-24 | $0.59 | $0.59 | $0.51 | $0.59 | $0.59 | 1,200 |
2017-04-21 | $0.55 | $0.57 | $0.55 | $0.57 | $0.57 | 500 |
2017-04-20 | $0.51 | $0.59 | $0.51 | $0.55 | $0.55 | 31,700 |
2017-04-19 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
2017-04-18 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 100 |
2017-04-17 | $0.57 | $0.57 | $0.57 | $0.57 | $0.57 | 400 |
2017-04-13 | $0.54 | $0.59 | $0.45 | $0.59 | $0.59 | 44,100 |
2017-04-12 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 23,500 |
2017-04-11 | $0.53 | $0.56 | $0.52 | $0.56 | $0.56 | 6,600 |
2017-04-10 | $0.53 | $0.59 | $0.52 | $0.57 | $0.57 | 30,000 |
2017-04-07 | $0.59 | $0.59 | $0.53 | $0.57 | $0.57 | 1,900 |
2017-04-06 | $0.59 | $0.59 | $0.52 | $0.58 | $0.58 | 31,000 |
2017-04-05 | $0.52 | $0.59 | $0.52 | $0.59 | $0.59 | 2,200 |
2017-04-04 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 0 |
2017-04-03 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 100 |
2017-03-31 | $0.52 | $0.58 | $0.52 | $0.57 | $0.57 | 22,000 |
2017-03-30 | $0.48 | $0.58 | $0.48 | $0.52 | $0.52 | 1,000 |
2017-03-29 | $0.59 | $0.59 | $0.59 | $0.59 | $0.59 | 100 |
2017-03-28 | $0.57 | $0.60 | $0.54 | $0.60 | $0.60 | 4,300 |
2017-03-27 | $0.59 | $0.60 | $0.55 | $0.59 | $0.57 | 36,870 |
2017-03-24 | $0.57 | $0.59 | $0.55 | $0.59 | $0.57 | 137,419 |
2017-03-23 | $0.58 | $0.58 | $0.54 | $0.58 | $0.56 | 10,935 |
2017-03-22 | $0.48 | $0.59 | $0.48 | $0.57 | $0.55 | 10,064 |
2017-03-21 | $0.55 | $0.55 | $0.55 | $0.55 | $0.53 | 870 |
2017-03-20 | $0.52 | $0.54 | $0.50 | $0.54 | $0.52 | 11,032 |
2017-03-17 | $0.52 | $0.52 | $0.52 | $0.52 | $0.50 | 1,741 |
2017-03-16 | $0.53 | $0.54 | $0.53 | $0.54 | $0.52 | 774 |
2017-03-15 | $0.54 | $0.54 | $0.53 | $0.53 | $0.51 | 26,032 |
2017-03-14 | $0.54 | $0.54 | $0.53 | $0.54 | $0.52 | 8,806 |
2017-03-13 | $0.54 | $0.54 | $0.50 | $0.52 | $0.50 | 40,064 |
2017-03-10 | $0.51 | $0.55 | $0.48 | $0.54 | $0.52 | 33,483 |
2017-03-09 | $0.55 | $0.57 | $0.53 | $0.57 | $0.55 | 19,741 |
2017-03-08 | $0.60 | $0.60 | $0.56 | $0.56 | $0.54 | 11,419 |
2017-03-07 | $0.54 | $0.57 | $0.54 | $0.57 | $0.55 | 2,032 |
2017-03-06 | $0.56 | $0.56 | $0.56 | $0.56 | $0.54 | 1,064 |
2017-03-03 | $0.58 | $0.60 | $0.55 | $0.60 | $0.58 | 21,580 |
2017-03-02 | $0.55 | $0.60 | $0.54 | $0.60 | $0.58 | 42,870 |
2017-03-01 | $0.55 | $0.55 | $0.52 | $0.55 | $0.53 | 2,612 |
2017-02-28 | $0.51 | $0.60 | $0.51 | $0.55 | $0.53 | 80,709 |
2017-02-27 | $0.55 | $0.59 | $0.53 | $0.55 | $0.53 | 19,161 |
2017-02-24 | $0.54 | $0.59 | $0.54 | $0.59 | $0.57 | 34,548 |
2017-02-23 | $0.53 | $0.54 | $0.51 | $0.54 | $0.52 | 27,387 |
2017-02-22 | $0.50 | $0.54 | $0.50 | $0.54 | $0.52 | 60,677 |
2017-02-21 | $0.53 | $0.54 | $0.46 | $0.52 | $0.50 | 22,741 |
2017-02-17 | $0.54 | $0.54 | $0.50 | $0.54 | $0.52 | 12,967 |
2017-02-16 | $0.55 | $0.55 | $0.51 | $0.51 | $0.49 | 3,096 |
2017-02-15 | $0.53 | $0.53 | $0.43 | $0.52 | $0.50 | 8,806 |
2017-02-14 | $0.53 | $0.53 | $0.53 | $0.53 | $0.51 | 387 |
2017-02-13 | $0.45 | $0.46 | $0.45 | $0.46 | $0.45 | 870 |
2017-02-10 | $0.53 | $0.53 | $0.53 | $0.53 | $0.51 | 5,806 |
2017-02-09 | $0.53 | $0.53 | $0.42 | $0.52 | $0.50 | 5,129 |
2017-02-08 | $0.51 | $0.51 | $0.48 | $0.48 | $0.46 | 11,612 |
2017-02-07 | $0.52 | $0.52 | $0.52 | $0.52 | $0.50 | 193 |
2017-02-06 | $0.52 | $0.52 | $0.42 | $0.52 | $0.50 | 20,129 |
2017-02-03 | $0.53 | $0.53 | $0.40 | $0.53 | $0.51 | 68,709 |
2017-02-02 | $0.50 | $0.51 | $0.50 | $0.51 | $0.49 | 17,225 |
2017-02-01 | $0.42 | $0.50 | $0.42 | $0.50 | $0.48 | 580 |
2017-01-31 | $0.40 | $0.50 | $0.40 | $0.50 | $0.48 | 15,290 |
2017-01-30 | $0.48 | $0.48 | $0.41 | $0.48 | $0.46 | 5,419 |
2017-01-27 | $0.42 | $0.48 | $0.40 | $0.40 | $0.39 | 35,806 |
2017-01-26 | $0.42 | $0.50 | $0.42 | $0.50 | $0.48 | 870 |
2017-01-25 | $0.50 | $0.50 | $0.50 | $0.50 | $0.48 | 483 |
2017-01-24 | $0.43 | $0.50 | $0.43 | $0.48 | $0.46 | 4,064 |
2017-01-23 | $0.50 | $0.50 | $0.50 | $0.50 | $0.48 | 5,612 |
2017-01-20 | $0.50 | $0.50 | $0.49 | $0.49 | $0.47 | 1,548 |
2017-01-19 | $0.46 | $0.47 | $0.45 | $0.45 | $0.44 | 39,580 |
2017-01-18 | $0.52 | $0.52 | $0.52 | $0.52 | $0.50 | 0 |
2017-01-17 | $0.45 | $0.52 | $0.45 | $0.52 | $0.50 | 1,064 |
2017-01-13 | $0.52 | $0.52 | $0.52 | $0.52 | $0.50 | 2,032 |
2017-01-12 | $0.52 | $0.52 | $0.52 | $0.52 | $0.50 | 96 |
2017-01-11 | $0.52 | $0.52 | $0.52 | $0.52 | $0.50 | 0 |
2017-01-10 | $0.52 | $0.52 | $0.52 | $0.52 | $0.50 | 15 |
2017-01-09 | $0.52 | $0.52 | $0.52 | $0.52 | $0.50 | 0 |
2017-01-06 | $0.45 | $0.53 | $0.45 | $0.52 | $0.50 | 4,548 |
2017-01-05 | $0.50 | $0.50 | $0.50 | $0.50 | $0.48 | 0 |
2017-01-04 | $0.53 | $0.53 | $0.42 | $0.50 | $0.48 | 3,967 |
2017-01-03 | $0.53 | $0.53 | $0.53 | $0.53 | $0.52 | 193 |
2016-12-30 | $0.42 | $0.53 | $0.41 | $0.53 | $0.51 | 2,129 |
2016-12-29 | $0.50 | $0.54 | $0.50 | $0.52 | $0.50 | 68,612 |
2016-12-28 | $0.49 | $0.50 | $0.48 | $0.50 | $0.48 | 61,064 |
2016-12-27 | $0.48 | $0.50 | $0.46 | $0.50 | $0.48 | 38,806 |
2016-12-23 | $0.49 | $0.50 | $0.45 | $0.50 | $0.48 | 23,032 |
2016-12-22 | $0.45 | $0.46 | $0.45 | $0.45 | $0.44 | 52,258 |
2016-12-21 | $0.45 | $0.47 | $0.45 | $0.45 | $0.44 | 66,677 |
2016-12-20 | $0.41 | $0.45 | $0.41 | $0.45 | $0.44 | 3,677 |
2016-12-19 | $0.46 | $0.48 | $0.46 | $0.48 | $0.46 | 4,451 |
2016-12-16 | $0.50 | $0.50 | $0.50 | $0.50 | $0.48 | 96 |
2016-12-15 | $0.47 | $0.47 | $0.41 | $0.45 | $0.44 | 6,193 |
2016-12-14 | $0.43 | $0.43 | $0.43 | $0.43 | $0.42 | 7,741 |
2016-12-13 | $0.41 | $0.48 | $0.41 | $0.48 | $0.46 | 2,129 |
2016-12-12 | $0.45 | $0.45 | $0.44 | $0.45 | $0.44 | 43,161 |
2016-12-09 | $0.45 | $0.49 | $0.41 | $0.49 | $0.48 | 42,483 |
2016-12-08 | $0.45 | $0.45 | $0.45 | $0.45 | $0.44 | 19,354 |
2016-12-07 | $0.41 | $0.49 | $0.41 | $0.49 | $0.48 | 967 |
2016-12-06 | $0.43 | $0.49 | $0.42 | $0.49 | $0.48 | 21,483 |
2016-12-05 | $0.44 | $0.49 | $0.41 | $0.49 | $0.48 | 10,741 |
2016-12-02 | $0.44 | $0.50 | $0.44 | $0.50 | $0.48 | 1,935 |
2016-12-01 | $0.50 | $0.50 | $0.48 | $0.48 | $0.46 | 31,451 |
2016-11-30 | $0.41 | $0.50 | $0.41 | $0.50 | $0.48 | 2,999 |
2016-11-29 | $0.50 | $0.50 | $0.50 | $0.50 | $0.48 | 967 |
2016-11-28 | $0.46 | $0.50 | $0.46 | $0.50 | $0.48 | 193 |
2016-11-25 | $0.49 | $0.49 | $0.49 | $0.49 | $0.47 | 96 |
2016-11-23 | $0.41 | $0.50 | $0.41 | $0.50 | $0.48 | 10,741 |
2016-11-22 | $0.45 | $0.50 | $0.41 | $0.50 | $0.48 | 10,548 |
2016-11-21 | $0.49 | $0.49 | $0.49 | $0.49 | $0.47 | 96 |
2016-11-18 | $0.42 | $0.45 | $0.42 | $0.45 | $0.44 | 4,161 |
2016-11-17 | $0.50 | $0.50 | $0.50 | $0.50 | $0.48 | 193 |
2016-11-16 | $0.43 | $0.47 | $0.43 | $0.47 | $0.45 | 2,419 |
2016-11-15 | $0.50 | $0.50 | $0.50 | $0.50 | $0.48 | 0 |
2016-11-14 | $0.49 | $0.50 | $0.49 | $0.50 | $0.48 | 580 |
2016-11-11 | $0.43 | $0.43 | $0.43 | $0.43 | $0.42 | 193 |
2016-11-10 | $0.45 | $0.46 | $0.43 | $0.46 | $0.45 | 54,387 |
2016-11-09 | $0.51 | $0.51 | $0.51 | $0.51 | $0.49 | 0 |
2016-11-08 | $0.52 | $0.52 | $0.50 | $0.51 | $0.49 | 17,516 |
2016-11-07 | $0.51 | $0.51 | $0.48 | $0.51 | $0.49 | 21,096 |
2016-11-04 | $0.50 | $0.52 | $0.48 | $0.52 | $0.50 | 32,129 |
2016-11-03 | $0.49 | $0.51 | $0.49 | $0.49 | $0.47 | 33,387 |
2016-11-02 | $0.49 | $0.51 | $0.42 | $0.49 | $0.47 | 2,806 |
2016-11-01 | $0.44 | $0.45 | $0.44 | $0.45 | $0.44 | 8,903 |
2016-10-31 | $0.45 | $0.49 | $0.45 | $0.49 | $0.47 | 62,903 |
2016-10-28 | $0.45 | $0.49 | $0.45 | $0.49 | $0.47 | 13,548 |
2016-10-27 | $0.45 | $0.45 | $0.44 | $0.44 | $0.43 | 26,612 |
2016-10-26 | $0.48 | $0.48 | $0.45 | $0.45 | $0.44 | 9,677 |
2016-10-25 | $0.48 | $0.49 | $0.48 | $0.49 | $0.47 | 8,225 |
2016-10-24 | $0.48 | $0.48 | $0.45 | $0.45 | $0.44 | 11,806 |
2016-10-21 | $0.48 | $0.49 | $0.47 | $0.49 | $0.47 | 30,483 |
2016-10-20 | $0.43 | $0.48 | $0.43 | $0.48 | $0.46 | 18,870 |
2016-10-19 | $0.42 | $0.42 | $0.42 | $0.42 | $0.41 | 1,741 |
2016-10-18 | $0.42 | $0.46 | $0.42 | $0.46 | $0.45 | 12,483 |
2016-10-17 | $0.35 | $0.43 | $0.35 | $0.43 | $0.41 | 19,838 |
2016-10-14 | $0.47 | $0.47 | $0.45 | $0.45 | $0.44 | 39,387 |
2016-10-13 | $0.46 | $0.46 | $0.46 | $0.46 | $0.45 | 4,838 |
2016-10-12 | $0.45 | $0.45 | $0.45 | $0.45 | $0.44 | 0 |
2016-10-11 | $0.48 | $0.48 | $0.45 | $0.45 | $0.44 | 26,032 |
2016-10-10 | $0.46 | $0.46 | $0.46 | $0.46 | $0.45 | 0 |
2016-10-07 | $0.45 | $0.46 | $0.45 | $0.46 | $0.45 | 11,419 |
2016-10-06 | $0.44 | $0.47 | $0.44 | $0.45 | $0.44 | 39,096 |
2016-10-05 | $0.46 | $0.46 | $0.40 | $0.40 | $0.39 | 13,064 |
2016-10-04 | $0.43 | $0.49 | $0.43 | $0.49 | $0.47 | 7,838 |
2016-10-03 | $0.43 | $0.43 | $0.43 | $0.43 | $0.42 | 2,322 |
2016-09-30 | $0.46 | $0.46 | $0.46 | $0.46 | $0.45 | 14,032 |
2016-09-29 | $0.43 | $0.43 | $0.39 | $0.40 | $0.39 | 2,903 |
2016-09-28 | $0.39 | $0.43 | $0.39 | $0.43 | $0.42 | 2,129 |
2016-09-27 | $0.45 | $0.45 | $0.35 | $0.43 | $0.42 | 17,516 |
2016-09-26 | $0.46 | $0.48 | $0.41 | $0.43 | $0.42 | 32,032 |
2016-09-23 | $0.44 | $0.49 | $0.44 | $0.46 | $0.45 | 30,774 |
2016-09-22 | $0.44 | $0.45 | $0.32 | $0.45 | $0.43 | 13,258 |
2016-09-21 | $0.32 | $0.45 | $0.32 | $0.45 | $0.44 | 1,064 |
2016-09-20 | $0.45 | $0.45 | $0.45 | $0.45 | $0.44 | 0 |
2016-09-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.44 | 0 |
2016-09-16 | $0.31 | $0.45 | $0.31 | $0.45 | $0.43 | 290 |
2016-09-15 | $0.45 | $0.45 | $0.45 | $0.45 | $0.43 | 2,903 |
2016-09-14 | $0.44 | $0.45 | $0.42 | $0.45 | $0.44 | 3,483 |
2016-09-13 | $0.44 | $0.45 | $0.44 | $0.45 | $0.44 | 25,645 |
2016-09-12 | $0.42 | $0.44 | $0.40 | $0.44 | $0.43 | 37,838 |
2016-09-09 | $0.40 | $0.44 | $0.40 | $0.44 | $0.43 | 51,870 |
2016-09-08 | $0.38 | $0.38 | $0.38 | $0.38 | $0.37 | 2,419 |
2016-09-07 | $0.40 | $0.40 | $0.38 | $0.40 | $0.39 | 6,096 |
2016-09-06 | $0.41 | $0.41 | $0.41 | $0.41 | $0.39 | 967 |
2016-09-02 | $0.40 | $0.40 | $0.40 | $0.40 | $0.39 | 14,322 |
2016-09-01 | $0.40 | $0.42 | $0.39 | $0.42 | $0.41 | 16,161 |
2016-08-31 | $0.39 | $0.42 | $0.36 | $0.40 | $0.39 | 56,225 |
2016-08-30 | $0.39 | $0.45 | $0.32 | $0.39 | $0.38 | 22,838 |
2016-08-29 | $0.41 | $0.41 | $0.39 | $0.39 | $0.38 | 35,225 |
2016-08-26 | $0.39 | $0.44 | $0.39 | $0.44 | $0.43 | 9,774 |
2016-08-25 | $0.44 | $0.44 | $0.44 | $0.44 | $0.43 | 0 |
2016-08-24 | $0.39 | $0.44 | $0.39 | $0.44 | $0.43 | 967 |
2016-08-23 | $0.44 | $0.44 | $0.44 | $0.44 | $0.43 | 0 |
2016-08-22 | $0.44 | $0.44 | $0.44 | $0.44 | $0.43 | 96 |
2016-08-19 | $0.40 | $0.43 | $0.39 | $0.40 | $0.39 | 65,709 |
2016-08-18 | $0.45 | $0.45 | $0.40 | $0.41 | $0.40 | 46,451 |
2016-08-17 | $0.45 | $0.45 | $0.45 | $0.45 | $0.43 | 96 |
2016-08-16 | $0.44 | $0.44 | $0.44 | $0.44 | $0.43 | 87 |
2016-08-15 | $0.44 | $0.44 | $0.44 | $0.44 | $0.43 | 0 |
2016-08-12 | $0.44 | $0.44 | $0.44 | $0.44 | $0.43 | 0 |
2016-08-11 | $0.44 | $0.44 | $0.44 | $0.44 | $0.43 | 11,419 |
2016-08-10 | $0.45 | $0.45 | $0.45 | $0.45 | $0.44 | 0 |
2016-08-09 | $0.45 | $0.45 | $0.45 | $0.45 | $0.44 | 96 |
2016-08-08 | $0.45 | $0.45 | $0.45 | $0.45 | $0.44 | 0 |
2016-08-05 | $0.41 | $0.45 | $0.41 | $0.45 | $0.44 | 14,999 |
2016-08-04 | $0.49 | $0.49 | $0.39 | $0.42 | $0.41 | 82,451 |
2016-08-03 | $0.45 | $0.49 | $0.42 | $0.42 | $0.41 | 53,129 |
2016-08-02 | $0.49 | $0.51 | $0.49 | $0.51 | $0.49 | 14,516 |
2016-08-01 | $0.50 | $0.50 | $0.48 | $0.50 | $0.48 | 29,903 |
2016-07-29 | $0.47 | $0.50 | $0.47 | $0.50 | $0.48 | 29,032 |
2016-07-28 | $0.49 | $0.49 | $0.47 | $0.49 | $0.47 | 35,903 |
2016-07-27 | $0.46 | $0.49 | $0.46 | $0.49 | $0.47 | 29,322 |
2016-07-26 | $0.45 | $0.47 | $0.44 | $0.47 | $0.45 | 68,322 |
2016-07-25 | $0.44 | $0.45 | $0.44 | $0.45 | $0.44 | 19,548 |
2016-07-22 | $0.42 | $0.44 | $0.42 | $0.44 | $0.43 | 9,870 |
2016-07-21 | $0.45 | $0.45 | $0.44 | $0.44 | $0.43 | 20,322 |
2016-07-20 | $0.45 | $0.45 | $0.45 | $0.45 | $0.44 | 0 |
2016-07-19 | $0.40 | $0.45 | $0.40 | $0.45 | $0.43 | 4,548 |
2016-07-18 | $0.40 | $0.45 | $0.40 | $0.44 | $0.43 | 23,903 |
2016-07-15 | $0.45 | $0.45 | $0.40 | $0.45 | $0.44 | 11,903 |
2016-07-14 | $0.45 | $0.45 | $0.45 | $0.45 | $0.44 | 193 |
2016-07-13 | $0.46 | $0.46 | $0.46 | $0.46 | $0.45 | 193 |
2016-07-12 | $0.46 | $0.46 | $0.46 | $0.46 | $0.45 | 193 |
2016-07-11 | $0.45 | $0.45 | $0.45 | $0.45 | $0.44 | 4,935 |
2016-07-08 | $0.46 | $0.48 | $0.46 | $0.48 | $0.46 | 580 |
2016-07-07 | $0.49 | $0.49 | $0.49 | $0.49 | $0.47 | 0 |
2016-07-06 | $0.49 | $0.49 | $0.49 | $0.49 | $0.47 | 96 |
2016-07-05 | $0.49 | $0.49 | $0.49 | $0.49 | $0.47 | 0 |
2016-07-01 | $0.42 | $0.49 | $0.42 | $0.49 | $0.47 | 5,129 |
2016-06-30 | $0.49 | $0.49 | $0.46 | $0.49 | $0.47 | 1,354 |
2016-06-29 | $0.45 | $0.49 | $0.39 | $0.49 | $0.47 | 42,677 |
2016-06-28 | $0.44 | $0.47 | $0.35 | $0.47 | $0.45 | 3,290 |
2016-06-27 | $0.47 | $0.47 | $0.47 | $0.47 | $0.45 | 0 |
2016-06-24 | $0.44 | $0.47 | $0.32 | $0.47 | $0.45 | 71,806 |
2016-06-23 | $0.47 | $0.47 | $0.47 | $0.47 | $0.45 | 193 |
2016-06-22 | $0.44 | $0.47 | $0.44 | $0.47 | $0.45 | 677 |
2016-06-21 | $0.48 | $0.48 | $0.48 | $0.48 | $0.46 | 290 |
2016-06-20 | $0.48 | $0.48 | $0.48 | $0.48 | $0.46 | 0 |
2016-06-17 | $0.45 | $0.48 | $0.45 | $0.48 | $0.46 | 24,774 |
2016-06-16 | $0.49 | $0.49 | $0.45 | $0.48 | $0.47 | 12,580 |
2016-06-15 | $0.50 | $0.50 | $0.46 | $0.50 | $0.48 | 9,000 |
2016-06-14 | $0.47 | $0.50 | $0.47 | $0.50 | $0.48 | 1,935 |
2016-06-13 | $0.50 | $0.50 | $0.49 | $0.50 | $0.48 | 11,322 |
2016-06-10 | $0.50 | $0.50 | $0.45 | $0.50 | $0.48 | 15,580 |
2016-06-09 | $0.50 | $0.50 | $0.50 | $0.50 | $0.48 | 3,483 |
2016-06-08 | $0.49 | $0.51 | $0.45 | $0.51 | $0.49 | 35,129 |
2016-06-07 | $0.51 | $0.51 | $0.48 | $0.49 | $0.47 | 36,483 |
2016-06-06 | $0.50 | $0.50 | $0.50 | $0.50 | $0.48 | 4,741 |
2016-06-03 | $0.50 | $0.53 | $0.49 | $0.50 | $0.48 | 29,999 |
2016-06-02 | $0.50 | $0.52 | $0.48 | $0.52 | $0.50 | 58,548 |
2016-06-01 | $0.52 | $0.53 | $0.49 | $0.53 | $0.51 | 12,483 |
2016-05-31 | $0.52 | $0.52 | $0.51 | $0.52 | $0.50 | 4,354 |
2016-05-27 | $0.55 | $0.55 | $0.47 | $0.53 | $0.52 | 28,548 |
2016-05-26 | $0.54 | $0.55 | $0.50 | $0.50 | $0.48 | 94,645 |
2016-05-25 | $0.55 | $0.57 | $0.43 | $0.55 | $0.53 | 131,612 |
2016-05-24 | $0.55 | $0.57 | $0.50 | $0.57 | $0.55 | 132,774 |
2016-05-23 | $0.50 | $0.55 | $0.47 | $0.55 | $0.53 | 240,870 |
2016-05-20 | $0.50 | $0.50 | $0.45 | $0.50 | $0.48 | 20,709 |
2016-05-19 | $0.50 | $0.50 | $0.43 | $0.50 | $0.48 | 677 |
2016-05-18 | $0.49 | $0.50 | $0.48 | $0.50 | $0.48 | 37,838 |
2016-05-17 | $0.44 | $0.50 | $0.39 | $0.49 | $0.48 | 18,387 |
2016-05-16 | $0.49 | $0.50 | $0.49 | $0.50 | $0.48 | 3,193 |
2016-05-13 | $0.42 | $0.50 | $0.42 | $0.50 | $0.48 | 17,612 |
2016-05-12 | $0.50 | $0.50 | $0.42 | $0.42 | $0.41 | 13,838 |
2016-05-11 | $0.48 | $0.52 | $0.45 | $0.52 | $0.50 | 9,000 |
2016-05-10 | $0.50 | $0.51 | $0.42 | $0.51 | $0.49 | 10,451 |
2016-05-09 | $0.49 | $0.50 | $0.49 | $0.50 | $0.48 | 677 |
2016-05-06 | $0.45 | $0.50 | $0.45 | $0.50 | $0.48 | 13,451 |
2016-05-05 | $0.45 | $0.50 | $0.45 | $0.50 | $0.48 | 49,548 |
2016-05-04 | $0.51 | $0.51 | $0.51 | $0.51 | $0.49 | 6,774 |
2016-05-03 | $0.53 | $0.53 | $0.47 | $0.51 | $0.49 | 12,387 |
2016-05-02 | $0.55 | $0.55 | $0.49 | $0.49 | $0.47 | 2,225 |
2016-04-29 | $0.51 | $0.55 | $0.49 | $0.55 | $0.53 | 50,903 |
2016-04-28 | $0.48 | $0.54 | $0.45 | $0.54 | $0.52 | 135,677 |
2016-04-27 | $0.48 | $0.50 | $0.43 | $0.50 | $0.48 | 967 |
2016-04-26 | $0.47 | $0.48 | $0.47 | $0.48 | $0.46 | 387 |
2016-04-25 | $0.42 | $0.48 | $0.41 | $0.48 | $0.46 | 13,064 |
2016-04-22 | $0.47 | $0.50 | $0.47 | $0.50 | $0.48 | 4,064 |
2016-04-21 | $0.46 | $0.47 | $0.43 | $0.47 | $0.45 | 14,129 |
2016-04-20 | $0.45 | $0.46 | $0.45 | $0.46 | $0.45 | 29,516 |
2016-04-19 | $0.45 | $0.45 | $0.45 | $0.45 | $0.44 | 1,354 |
2016-04-18 | $0.40 | $0.46 | $0.40 | $0.45 | $0.44 | 5,709 |
2016-04-15 | $0.46 | $0.46 | $0.46 | $0.46 | $0.45 | 580 |
2016-04-14 | $0.33 | $0.46 | $0.33 | $0.43 | $0.42 | 19,064 |
2016-04-13 | $0.46 | $0.46 | $0.46 | $0.46 | $0.45 | 967 |
2016-04-12 | $0.45 | $0.47 | $0.44 | $0.46 | $0.44 | 20,999 |
2016-04-11 | $0.47 | $0.47 | $0.45 | $0.47 | $0.45 | 3,677 |
2016-04-08 | $0.47 | $0.47 | $0.47 | $0.47 | $0.45 | 3,193 |
2016-04-07 | $0.48 | $0.48 | $0.48 | $0.48 | $0.46 | 5,322 |
2016-04-06 | $0.48 | $0.48 | $0.45 | $0.47 | $0.45 | 31,741 |
2016-04-05 | $0.43 | $0.48 | $0.43 | $0.48 | $0.46 | 36,483 |
2016-04-04 | $0.48 | $0.48 | $0.40 | $0.44 | $0.43 | 24,967 |
2016-04-01 | $0.50 | $0.50 | $0.50 | $0.50 | $0.48 | 387 |
2016-03-31 | $0.40 | $0.50 | $0.40 | $0.50 | $0.48 | 20,129 |
2016-03-30 | $0.40 | $0.50 | $0.40 | $0.50 | $0.48 | 870 |
2016-03-29 | $0.40 | $0.48 | $0.39 | $0.47 | $0.45 | 29,806 |
2016-03-28 | $0.33 | $0.40 | $0.33 | $0.40 | $0.39 | 9,096 |
2016-03-24 | $0.40 | $0.40 | $0.37 | $0.40 | $0.39 | 33,580 |
2016-03-23 | $0.35 | $0.39 | $0.35 | $0.39 | $0.38 | 7,645 |
2016-03-22 | $0.37 | $0.38 | $0.33 | $0.38 | $0.37 | 17,419 |
2016-03-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.29 | 1,935 |
2016-03-18 | $0.30 | $0.40 | $0.30 | $0.40 | $0.39 | 1,451 |
2016-03-17 | $0.31 | $0.39 | $0.25 | $0.39 | $0.38 | 31,354 |
2016-03-16 | $0.40 | $0.40 | $0.31 | $0.38 | $0.37 | 48,870 |
2016-03-15 | $0.40 | $0.40 | $0.40 | $0.40 | $0.39 | 1,935 |
2016-03-14 | $0.40 | $0.40 | $0.40 | $0.40 | $0.39 | 2,419 |
2016-03-11 | $0.40 | $0.40 | $0.40 | $0.40 | $0.39 | 7,258 |
2016-03-10 | $0.40 | $0.40 | $0.40 | $0.40 | $0.39 | 4,354 |
2016-03-09 | $0.41 | $0.41 | $0.40 | $0.40 | $0.38 | 16,451 |
2016-03-08 | $0.38 | $0.41 | $0.38 | $0.41 | $0.39 | 33,096 |
2016-03-07 | $0.42 | $0.42 | $0.35 | $0.39 | $0.38 | 41,903 |
2016-03-04 | $0.36 | $0.48 | $0.35 | $0.35 | $0.34 | 22,258 |
2016-03-03 | $0.35 | $0.48 | $0.31 | $0.43 | $0.42 | 9,870 |
2016-03-02 | $0.31 | $0.40 | $0.31 | $0.35 | $0.34 | 16,645 |
2016-03-01 | $0.34 | $0.34 | $0.34 | $0.34 | $0.33 | 483 |
2016-02-29 | $0.39 | $0.39 | $0.31 | $0.34 | $0.33 | 53,612 |
2016-02-26 | $0.33 | $0.38 | $0.33 | $0.38 | $0.37 | 3,580 |
2016-02-25 | $0.38 | $0.38 | $0.33 | $0.38 | $0.37 | 4,451 |
2016-02-24 | $0.38 | $0.38 | $0.35 | $0.38 | $0.36 | 10,645 |
2016-02-23 | $0.33 | $0.39 | $0.33 | $0.34 | $0.33 | 49,161 |
2016-02-22 | $0.31 | $0.40 | $0.31 | $0.40 | $0.39 | 23,999 |
2016-02-19 | $0.35 | $0.35 | $0.27 | $0.31 | $0.30 | 6,193 |
2016-02-18 | $0.27 | $0.29 | $0.27 | $0.29 | $0.28 | 18,483 |
2016-02-17 | $0.35 | $0.35 | $0.26 | $0.27 | $0.26 | 22,645 |
2016-02-16 | $0.24 | $0.26 | $0.22 | $0.26 | $0.25 | 39,096 |
2016-02-12 | $0.24 | $0.24 | $0.24 | $0.24 | $0.23 | 580 |
2016-02-11 | $0.22 | $0.22 | $0.22 | $0.22 | $0.21 | 967 |
2016-02-10 | $0.24 | $0.24 | $0.15 | $0.24 | $0.23 | 2,903 |
2016-02-09 | $0.21 | $0.21 | $0.20 | $0.20 | $0.19 | 2,999 |
2016-02-08 | $0.22 | $0.22 | $0.18 | $0.19 | $0.18 | 101,032 |
2016-02-05 | $0.29 | $0.29 | $0.19 | $0.24 | $0.23 | 51,967 |
2016-02-04 | $0.28 | $0.28 | $0.28 | $0.28 | $0.27 | 967 |
2016-02-03 | $0.29 | $0.29 | $0.29 | $0.29 | $0.28 | 967 |
2016-02-02 | $0.27 | $0.27 | $0.27 | $0.27 | $0.26 | 483 |
2016-02-01 | $0.29 | $0.32 | $0.27 | $0.30 | $0.29 | 44,612 |
2016-01-29 | $0.22 | $0.30 | $0.22 | $0.30 | $0.29 | 49,838 |
2016-01-28 | $0.22 | $0.22 | $0.22 | $0.22 | $0.21 | 19,548 |
2016-01-27 | $0.19 | $0.22 | $0.19 | $0.22 | $0.21 | 24,580 |
2016-01-26 | $0.23 | $0.23 | $0.23 | $0.23 | $0.22 | 0 |
2016-01-25 | $0.23 | $0.23 | $0.20 | $0.23 | $0.22 | 22,161 |
2016-01-22 | $0.24 | $0.24 | $0.24 | $0.24 | $0.23 | 1,064 |
2016-01-21 | $0.24 | $0.24 | $0.24 | $0.24 | $0.23 | 0 |
2016-01-20 | $0.24 | $0.24 | $0.24 | $0.24 | $0.23 | 1,451 |
2016-01-19 | $0.24 | $0.24 | $0.24 | $0.24 | $0.23 | 3,387 |
2016-01-15 | $0.18 | $0.24 | $0.18 | $0.24 | $0.23 | 15,774 |
2016-01-14 | $0.22 | $0.22 | $0.14 | $0.17 | $0.16 | 214,645 |
2016-01-13 | $0.20 | $0.25 | $0.20 | $0.25 | $0.24 | 15,193 |
2016-01-12 | $0.20 | $0.20 | $0.13 | $0.20 | $0.19 | 8,806 |
2016-01-11 | $0.13 | $0.20 | $0.13 | $0.20 | $0.19 | 3,870 |
2016-01-08 | $0.15 | $0.21 | $0.15 | $0.21 | $0.20 | 387 |
2016-01-07 | $0.20 | $0.20 | $0.20 | $0.20 | $0.19 | 3,290 |
2016-01-06 | $0.21 | $0.21 | $0.17 | $0.21 | $0.20 | 4,838 |
2016-01-05 | $0.16 | $0.22 | $0.16 | $0.22 | $0.21 | 82,548 |
2016-01-04 | $0.21 | $0.22 | $0.16 | $0.22 | $0.21 | 15,870 |
2015-12-31 | $0.29 | $0.29 | $0.15 | $0.24 | $0.24 | 69,700 |
2015-12-30 | $0.32 | $0.32 | $0.29 | $0.30 | $0.30 | 18,600 |
2015-12-29 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 12,000 |
2015-12-28 | $0.30 | $0.30 | $0.17 | $0.30 | $0.30 | 12,200 |
2015-12-24 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 1,000 |
2015-12-23 | $0.30 | $0.32 | $0.28 | $0.31 | $0.31 | 39,200 |
2015-12-22 | $0.27 | $0.33 | $0.25 | $0.26 | $0.26 | 47,300 |
2015-12-21 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 16,600 |
2015-12-18 | $0.18 | $0.35 | $0.18 | $0.34 | $0.34 | 134,200 |
2015-12-17 | $0.25 | $0.25 | $0.25 | $0.25 | $0.25 | 3,500 |
2015-12-16 | $0.21 | $0.27 | $0.20 | $0.27 | $0.27 | 41,200 |
2015-12-15 | $0.24 | $0.24 | $0.20 | $0.23 | $0.23 | 5,700 |
2015-12-14 | $0.27 | $0.27 | $0.25 | $0.25 | $0.25 | 2,600 |
2015-12-11 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
2015-12-10 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 700 |
2015-12-09 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,000 |
2015-12-08 | $0.27 | $0.28 | $0.20 | $0.28 | $0.28 | 4,000 |
2015-12-07 | $0.20 | $0.29 | $0.20 | $0.29 | $0.29 | 800 |
2015-12-04 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 400 |
2015-12-03 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 200 |
2015-12-02 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 17,200 |
2015-12-01 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 5,000 |
2015-11-30 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 600 |
2015-11-27 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 200 |
2015-11-25 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 500 |
2015-11-24 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 500 |
2015-11-23 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 200 |
2015-11-20 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,200 |
2015-11-19 | $0.29 | $0.30 | $0.20 | $0.30 | $0.30 | 24,600 |
2015-11-18 | $0.21 | $0.29 | $0.21 | $0.29 | $0.29 | 1,000 |
2015-11-17 | $0.25 | $0.29 | $0.25 | $0.29 | $0.29 | 600 |
2015-11-16 | $0.27 | $0.29 | $0.27 | $0.29 | $0.29 | 3,900 |
2015-11-13 | $0.29 | $0.29 | $0.29 | $0.29 | $0.29 | 0 |
2015-11-12 | $0.28 | $0.29 | $0.28 | $0.29 | $0.29 | 1,000 |
2015-11-11 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 17,100 |
2015-11-10 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 4,300 |
2015-11-09 | $0.30 | $0.30 | $0.27 | $0.30 | $0.30 | 1,500 |
2015-11-06 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 200 |
2015-11-05 | $0.27 | $0.30 | $0.27 | $0.27 | $0.27 | 300 |
2015-11-04 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 1,000 |
2015-11-03 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 200 |
2015-11-02 | $0.27 | $0.32 | $0.27 | $0.30 | $0.30 | 5,200 |
2015-10-30 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 2,000 |
2015-10-29 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 1,000 |
2015-10-28 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 0 |
2015-10-27 | $0.28 | $0.30 | $0.28 | $0.30 | $0.30 | 3,500 |
2015-10-26 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
2015-10-23 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 0 |
2015-10-22 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 5,400 |
2015-10-21 | $0.32 | $0.32 | $0.27 | $0.30 | $0.30 | 6,500 |
2015-10-20 | $0.27 | $0.32 | $0.27 | $0.32 | $0.32 | 16,000 |
2015-10-19 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 100 |
2015-10-16 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 800 |
2015-10-15 | $0.27 | $0.28 | $0.27 | $0.28 | $0.28 | 5,500 |
2015-10-14 | $0.27 | $0.32 | $0.27 | $0.32 | $0.32 | 1,300 |
2015-10-13 | $0.30 | $0.32 | $0.29 | $0.32 | $0.32 | 9,600 |
2015-10-12 | $0.29 | $0.32 | $0.29 | $0.32 | $0.32 | 21,400 |
2015-10-09 | $0.31 | $0.31 | $0.31 | $0.31 | $0.31 | 500 |
2015-10-08 | $0.27 | $0.30 | $0.27 | $0.30 | $0.30 | 300 |
2015-10-07 | $0.27 | $0.31 | $0.27 | $0.30 | $0.30 | 16,500 |
2015-10-06 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 200 |
2015-10-05 | $0.20 | $0.28 | $0.20 | $0.28 | $0.28 | 1,900 |
2015-10-02 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 200 |
2015-10-01 | $0.30 | $0.30 | $0.30 | $0.30 | $0.30 | 500 |
2015-09-30 | $0.32 | $0.32 | $0.32 | $0.32 | $0.32 | 500 |
2015-09-29 | $0.35 | $0.35 | $0.35 | $0.35 | $0.35 | 800 |
2015-09-28 | $0.28 | $0.35 | $0.28 | $0.35 | $0.35 | 4,500 |
2015-09-25 | $0.27 | $0.28 | $0.20 | $0.28 | $0.28 | 13,900 |
2015-09-24 | $0.26 | $0.28 | $0.26 | $0.28 | $0.28 | 18,200 |
2015-09-23 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 500 |
2015-09-22 | $0.22 | $0.28 | $0.22 | $0.25 | $0.25 | 56,100 |
2015-09-21 | $0.18 | $0.22 | $0.18 | $0.22 | $0.22 | 8,600 |
2015-09-18 | $0.22 | $0.24 | $0.20 | $0.22 | $0.22 | 26,800 |
2015-09-17 | $0.24 | $0.24 | $0.24 | $0.24 | $0.24 | 5,700 |
2015-09-16 | $0.24 | $0.27 | $0.24 | $0.27 | $0.27 | 700 |
2015-09-15 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 500 |
2015-09-14 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 0 |
2015-09-11 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 1,500 |
2015-09-10 | $0.27 | $0.27 | $0.27 | $0.27 | $0.27 | 500 |
2015-09-09 | $0.26 | $0.26 | $0.26 | $0.26 | $0.26 | 2,500 |
2015-09-08 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
2015-09-04 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 500 |
2015-09-03 | $0.28 | $0.28 | $0.28 | $0.28 | $0.28 | 0 |
LaPolla Industries Inc (LPAD) News Headlines
Recent LaPolla Industries Inc (LPAD) News
Similar Companies to LaPolla Industries Inc (LPAD) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |