LEAP: Historical Prices for Leap Wireless International, In

Date	Open	High	Low	Close	Volume	Adj Close*
20-Nov-09	12.78	14.39	12.75	14.27	14,373,600	14.27
19-Nov-09	12.67	12.76	12.51	12.75	2,936,100	12.75
18-Nov-09	12.67	12.96	12.54	12.75	2,078,600	12.75
17-Nov-09	12.18	12.74	12.07	12.67	2,910,500	12.67
16-Nov-09	12.29	12.38	11.98	12.25	3,076,100	12.25
13-Nov-09	12.75	12.76	12.21	12.26	2,852,400	12.26
12-Nov-09	12.63	12.77	12.39	12.48	2,806,600	12.48
11-Nov-09	12.71	12.94	12.52	12.67	1,837,500	12.67
10-Nov-09	12.75	12.90	12.51	12.56	2,683,200	12.56
9-Nov-09	12.70	13.10	12.60	12.80	3,662,300	12.80
6-Nov-09	12.76	13.10	12.53	12.66	6,417,300	12.66
5-Nov-09	14.15	14.31	12.84	13.03	8,863,100	13.03
4-Nov-09	14.03	14.47	13.27	13.93	4,454,400	13.93
3-Nov-09	13.11	13.88	12.91	13.87	2,733,000	13.87
2-Nov-09	13.84	14.25	13.07	13.36	2,800,700	13.36
30-Oct-09	13.94	13.95	13.16	13.22	3,013,100	13.22
29-Oct-09	13.75	14.37	13.70	13.98	4,723,500	13.98
28-Oct-09	13.32	13.83	12.84	13.78	6,513,100	13.78
27-Oct-09	13.94	14.08	13.22	13.46	5,816,900	13.46
26-Oct-09	14.54	14.96	13.82	13.86	3,931,400	13.86
23-Oct-09	15.00	15.06	14.11	14.20	3,968,000	14.20
22-Oct-09	13.76	15.20	13.72	14.95	9,603,900	14.95
21-Oct-09	13.25	13.64	13.22	13.41	4,079,300	13.41
20-Oct-09	13.68	13.75	13.25	13.41	6,527,000	13.41
19-Oct-09	14.44	14.62	13.77	14.02	5,933,900	14.02
16-Oct-09	15.35	15.40	14.40	14.41	3,968,900	14.41
15-Oct-09	15.20	15.83	15.20	15.47	4,531,400	15.47
14-Oct-09	15.57	15.80	14.31	15.24	12,136,600	15.24
13-Oct-09	16.16	16.37	15.38	15.40	5,617,000	15.40
12-Oct-09	16.35	16.48	15.80	16.23	4,510,200	16.23
9-Oct-09	17.32	17.38	16.03	16.15	7,692,200	16.15
8-Oct-09	17.49	17.50	16.96	17.26	4,443,900	17.26
7-Oct-09	17.50	17.65	17.13	17.31	2,379,400	17.31
6-Oct-09	17.59	17.70	17.23	17.40	2,879,400	17.40
5-Oct-09	17.40	17.73	17.05	17.20	3,715,400	17.20
2-Oct-09	17.00	17.70	16.74	17.29	4,201,600	17.29
1-Oct-09	19.20	19.28	17.32	17.42	9,901,700	17.42
30-Sep-09	19.92	20.25	19.51	19.55	3,865,300	19.55
29-Sep-09	20.02	20.40	19.85	19.86	1,691,800	19.86
28-Sep-09	20.42	20.50	19.92	20.10	2,134,900	20.10
25-Sep-09	19.50	20.63	19.21	20.27	3,188,200	20.27
24-Sep-09	20.51	20.73	19.25	19.62	3,960,600	19.62
23-Sep-09	20.19	21.11	19.98	20.61	5,785,500	20.61
22-Sep-09	20.16	20.80	19.64	19.99	3,000,200	19.99
21-Sep-09	20.02	20.89	19.25	19.95	3,867,600	19.95
18-Sep-09	19.80	20.57	19.60	20.32	4,963,200	20.32
17-Sep-09	21.19	21.22	19.46	19.62	5,936,000	19.62
16-Sep-09	20.81	21.58	20.55	21.20	5,016,100	21.20
15-Sep-09	19.46	20.94	19.33	20.77	4,284,600	20.77
14-Sep-09	19.86	19.86	19.11	19.56	2,666,900	19.56
11-Sep-09	19.03	20.07	18.76	19.87	7,997,700	19.87
10-Sep-09	17.85	19.03	17.68	18.90	4,773,400	18.90
9-Sep-09	17.88	17.98	17.44	17.75	2,633,400	17.75
8-Sep-09	18.17	18.88	17.76	17.77	2,283,600	17.77
4-Sep-09	17.33	18.12	17.21	18.02	2,071,700	18.02
3-Sep-09	17.55	17.70	17.13	17.39	2,755,600	17.39
2-Sep-09	16.37	17.92	16.05	17.71	8,232,700	17.71
1-Sep-09	16.26	17.16	16.11	16.48	2,721,400	16.48
31-Aug-09	17.00	17.00	16.22	16.49	3,580,400	16.49
28-Aug-09	17.66	17.91	17.25	17.33	2,916,800	17.33
27-Aug-09	16.60	17.75	16.31	17.50	6,383,600	17.50
26-Aug-09	15.94	16.59	15.62	16.41	4,635,200	16.41
25-Aug-09	15.94	16.20	15.81	15.85	2,864,200	15.85
24-Aug-09	16.27	16.35	15.87	15.91	2,659,200	15.91
21-Aug-09	16.21	16.37	16.00	16.10	2,345,200	16.10
20-Aug-09	16.01	16.38	16.01	16.18	2,749,300	16.18
* Close price adjusted for dividends and splits.

First | Prev | Next | Last

Download To Spreadsheet

Add to Portfolio

Set Alert

Email to a Friend

•	Stock Screener	•	Splits
•	Mergers & Acquisitions