Prices of Local Corp
Date Open High Low Close Volume Adj Close*
Apr 25, 2014 1.83 1.90 1.75 1.88 48,500 1.88
Apr 24, 2014 1.86 1.94 1.85 1.87 24,700 1.87
Apr 23, 2014 1.90 1.90 1.82 1.84 17,200 1.84
Apr 22, 2014 1.91 1.94 1.86 1.87 97,500 1.87
Apr 21, 2014 1.83 1.94 1.83 1.90 38,200 1.90
Apr 17, 2014 1.78 1.85 1.76 1.85 34,200 1.85
Apr 16, 2014 1.72 1.80 1.72 1.75 24,400 1.75
Apr 15, 2014 1.75 1.75 1.63 1.70 102,100 1.70
Apr 14, 2014 1.83 1.83 1.73 1.76 86,600 1.76
Apr 11, 2014 1.88 1.88 1.72 1.79 205,500 1.79
Apr 10, 2014 1.99 1.99 1.90 1.90 75,800 1.90
Apr 9, 2014 2.03 2.09 1.95 1.97 247,200 1.97
Apr 8, 2014 1.93 1.98 1.93 1.98 26,900 1.98
Apr 7, 2014 1.95 1.97 1.81 1.94 29,300 1.94
Apr 4, 2014 1.96 1.97 1.85 1.97 133,400 1.97
Apr 3, 2014 1.98 1.98 1.94 1.97 41,600 1.97
Apr 2, 2014 1.97 1.99 1.94 1.98 51,100 1.98
Apr 1, 2014 1.90 1.97 1.90 1.96 83,900 1.96
Mar 31, 2014 1.86 1.93 1.86 1.92 106,000 1.92
Mar 28, 2014 1.91 1.91 1.85 1.90 22,100 1.90
Mar 27, 2014 1.85 1.91 1.80 1.91 129,800 1.91
Mar 26, 2014 1.94 1.95 1.86 1.87 200,100 1.87
Mar 25, 2014 1.99 1.99 1.90 1.93 84,200 1.93
Mar 24, 2014 1.94 1.98 1.85 1.96 181,900 1.96
Mar 21, 2014 1.91 1.94 1.89 1.94 70,100 1.94
Mar 20, 2014 1.94 1.94 1.90 1.92 45,000 1.92
Mar 19, 2014 1.98 1.99 1.87 1.92 169,000 1.92
Mar 18, 2014 2.02 2.10 1.95 1.95 654,500 1.95
Mar 17, 2014 1.88 2.02 1.83 1.97 615,100 1.97
Mar 14, 2014 1.84 1.88 1.79 1.85 117,400 1.85
Mar 13, 2014 1.86 1.94 1.82 1.84 219,300 1.84
Mar 12, 2014 1.88 1.90 1.80 1.81 381,200 1.81
Mar 11, 2014 1.70 1.94 1.68 1.84 677,300 1.84
Mar 10, 2014 1.64 1.75 1.62 1.68 401,400 1.68
Mar 7, 2014 1.63 1.67 1.62 1.63 104,600 1.63
Mar 6, 2014 1.57 1.68 1.56 1.65 174,300 1.65
Prices of Yelp
Date Open High Low Close Volume Adj Close*
Apr 25, 2014 61.07 62.75 57.41 57.63 6,991,500 57.63
Apr 24, 2014 65.45 65.65 61.02 62.70 5,891,800 62.70
Apr 23, 2014 68.33 68.50 64.30 64.50 4,953,500 64.50
Apr 22, 2014 67.06 68.96 66.58 68.31 4,091,900 68.31
Apr 21, 2014 65.13 67.42 64.79 67.05 4,224,100 67.05
Apr 17, 2014 64.81 66.28 63.80 64.87 4,200,300 64.87
Apr 16, 2014 65.82 66.96 63.20 65.80 5,940,700 65.80
Apr 15, 2014 62.08 63.80 58.81 63.06 7,158,900 63.06
Apr 14, 2014 63.00 64.64 60.72 61.94 4,571,400 61.94
Apr 11, 2014 61.81 65.28 61.00 61.72 6,575,600 61.72
Apr 10, 2014 70.87 71.25 63.41 63.47 7,856,600 63.47
Apr 9, 2014 69.20 71.37 67.63 71.25 6,342,100 71.25
Apr 8, 2014 67.23 69.64 65.60 67.25 7,116,200 67.25
Apr 7, 2014 65.52 69.50 63.70 66.00 8,681,300 66.00
Apr 4, 2014 71.04 71.62 64.75 65.76 12,353,100 65.76
Apr 3, 2014 75.91 78.00 70.26 70.61 8,101,500 70.61
Apr 2, 2014 81.38 81.40 74.84 75.63 5,468,500 75.63
Apr 1, 2014 77.53 80.73 77.30 80.18 3,803,000 80.18
Mar 31, 2014 77.39 79.59 76.32 76.93 3,704,500 76.93
Mar 28, 2014 78.75 79.32 75.17 76.44 3,296,500 76.44
Mar 27, 2014 78.81 80.00 74.25 78.18 5,016,700 78.18
Mar 26, 2014 80.02 82.27 77.15 77.30 4,463,700 77.30
Mar 25, 2014 81.12 81.98 76.64 78.96 5,722,600 78.96
Mar 24, 2014 86.07 86.55 80.03 81.17 5,451,300 81.17
Mar 21, 2014 86.69 86.84 82.64 83.43 3,238,900 83.43
Mar 20, 2014 87.59 88.21 84.02 84.31 3,207,900 84.31
Mar 19, 2014 90.20 91.39 86.70 87.82 2,411,600 87.82
Mar 18, 2014 89.16 91.49 88.65 90.11 2,300,200 90.11
Mar 17, 2014 88.27 89.87 86.50 89.01 2,775,200 89.01
Mar 14, 2014 86.65 88.14 85.30 86.79 2,957,800 86.79
Mar 13, 2014 94.01 94.55 85.08 87.37 5,389,300 87.37
Mar 12, 2014 89.85 93.48 87.55 92.79 3,066,900 92.79
Mar 11, 2014 93.95 94.00 89.56 90.00 3,425,700 90.00
Mar 10, 2014 97.49 97.49 91.79 92.72 3,508,000 92.72
Mar 7, 2014 99.80 101.24 95.83 97.25 3,042,500 97.25
Mar 6, 2014 98.70 99.50 96.76 97.80 2,296,100 97.80
Text zur Anzeige gekürzt. Gesamten Beitrag anzeigen »