Finance Home - My Yahoo - Yahoo! - Help

Tuesday, December 8, 2009, 4:07AM ET - U.S. Markets open in 5 hours and 23 minutes. Dow  0.01% Nasdaq  0.00%

Live Oak Health Sciences (LOGSX)

On Dec 7: 12.08   0.02 (0.17%)

MORE ON LOGSX

Quotes Summary Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Message Board Fund Profile Performance Holdings Risk Purchase Info Analyst Research Reports

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 7-Dec-09 12.08 12.08 12.08 12.08 0 12.08 4-Dec-09 12.10 12.10 12.10 12.10 0 12.10 3-Dec-09 12.03 12.03 12.03 12.03 0 12.03 2-Dec-09 12.16 12.16 12.16 12.16 0 12.16 1-Dec-09 12.13 12.13 12.13 12.13 0 12.13 30-Nov-09 11.98 11.98 11.98 11.98 0 11.98 27-Nov-09 12.03 12.03 12.03 12.03 0 12.03 25-Nov-09 12.19 12.19 12.19 12.19 0 12.19 24-Nov-09 12.12 12.12 12.12 12.12 0 12.12 23-Nov-09 12.02 12.02 12.02 12.02 0 12.02 20-Nov-09 11.84 11.84 11.84 11.84 0 11.84 19-Nov-09 11.84 11.84 11.84 11.84 0 11.84 18-Nov-09 11.91 11.91 11.91 11.91 0 11.91 17-Nov-09 11.91 11.91 11.91 11.91 0 11.91 16-Nov-09 11.96 11.96 11.96 11.96 0 11.96 13-Nov-09 11.84 11.84 11.84 11.84 0 11.84 12-Nov-09 11.78 11.78 11.78 11.78 0 11.78 11-Nov-09 11.84 11.84 11.84 11.84 0 11.84 10-Nov-09 11.79 11.79 11.79 11.79 0 11.79 9-Nov-09 11.78 11.78 11.78 11.78 0 11.78 6-Nov-09 11.60 11.60 11.60 11.60 0 11.60 5-Nov-09 11.56 11.56 11.56 11.56 0 11.56 4-Nov-09 11.19 11.19 11.19 11.19 0 11.19 3-Nov-09 11.14 11.14 11.14 11.14 0 11.14 2-Nov-09 11.08 11.08 11.08 11.08 0 11.08 30-Oct-09 11.00 11.00 11.00 11.00 0 11.00 29-Oct-09 11.23 11.23 11.23 11.23 0 11.23 28-Oct-09 11.05 11.05 11.05 11.05 0 11.05 27-Oct-09 11.25 11.25 11.25 11.25 0 11.25 26-Oct-09 11.20 11.20 11.20 11.20 0 11.20 23-Oct-09 11.32 11.32 11.32 11.32 0 11.32 22-Oct-09 11.49 11.49 11.49 11.49 0 11.49 21-Oct-09 11.44 11.44 11.44 11.44 0 11.44 20-Oct-09 11.55 11.55 11.55 11.55 0 11.55 19-Oct-09 11.67 11.67 11.67 11.67 0 11.67 16-Oct-09 11.48 11.48 11.48 11.48 0 11.48 15-Oct-09 11.55 11.55 11.55 11.55 0 11.55 14-Oct-09 11.51 11.51 11.51 11.51 0 11.51 13-Oct-09 11.34 11.34 11.34 11.34 0 11.34 12-Oct-09 11.40 11.40 11.40 11.40 0 11.40 9-Oct-09 11.32 11.32 11.32 11.32 0 11.32 8-Oct-09 11.22 11.22 11.22 11.22 0 11.22 7-Oct-09 11.21 11.21 11.21 11.21 0 11.21 6-Oct-09 11.18 11.18 11.18 11.18 0 11.18 5-Oct-09 11.07 11.07 11.07 11.07 0 11.07 2-Oct-09 11.01 11.01 11.01 11.01 0 11.01 1-Oct-09 11.07 11.07 11.07 11.07 0 11.07 30-Sep-09 11.31 11.31 11.31 11.31 0 11.31 29-Sep-09 11.38 11.38 11.38 11.38 0 11.38 28-Sep-09 11.40 11.40 11.40 11.40 0 11.40 25-Sep-09 11.21 11.21 11.21 11.21 0 11.21 24-Sep-09 11.23 11.23 11.23 11.23 0 11.23 23-Sep-09 11.35 11.35 11.35 11.35 0 11.35 22-Sep-09 11.45 11.45 11.45 11.45 0 11.45 21-Sep-09 11.52 11.52 11.52 11.52 0 11.52 18-Sep-09 11.45 11.45 11.45 11.45 0 11.45 17-Sep-09 11.42 11.42 11.42 11.42 0 11.42 16-Sep-09 11.41 11.41 11.41 11.41 0 11.41 15-Sep-09 11.27 11.27 11.27 11.27 0 11.27 14-Sep-09 11.34 11.34 11.34 11.34 0 11.34 11-Sep-09 11.29 11.29 11.29 11.29 0 11.29 10-Sep-09 11.31 11.31 11.31 11.31 0 11.31 9-Sep-09 11.22 11.22 11.22 11.22 0 11.22 8-Sep-09 11.09 11.09 11.09 11.09 0 11.09 4-Sep-09 11.09 11.09 11.09 11.09 0 11.09 3-Sep-09 10.99 10.99 10.99 10.99 0 10.99 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions