The lowest closing price for Lightbridge (LTBR) in 2004 was $27, on August 11, 2004. It was up 460% for the year. The latest price is $9.30.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2004 | $217.80 | $252.00 | $217.80 | $252.00 | 388 |
December 30 2004 | $225.00 | $252.00 | $217.80 | $234.00 | 76 |
December 29 2004 | $221.40 | $252.00 | $217.80 | $252.00 | 150 |
December 28 2004 | $217.80 | $234.00 | $217.80 | $217.80 | 419 |
December 27 2004 | $225.00 | $234.00 | $225.00 | $234.00 | 5 |
December 23 2004 | $234.00 | $252.00 | $217.80 | $234.00 | 92 |
December 22 2004 | $235.80 | $252.00 | $225.00 | $232.20 | 100 |
December 21 2004 | $253.08 | $270.00 | $234.00 | $252.00 | 223 |
December 20 2004 | $288.00 | $306.00 | $252.00 | $279.00 | 473 |
December 17 2004 | $225.00 | $320.40 | $225.00 | $273.60 | 464 |
December 16 2004 | $207.00 | $261.00 | $207.00 | $225.00 | 141 |
December 15 2004 | $221.40 | $268.20 | $207.00 | $266.40 | 35 |
December 14 2004 | $216.00 | $261.00 | $216.00 | $234.00 | 493 |
December 13 2004 | $225.00 | $268.20 | $216.00 | $234.00 | 232 |
December 10 2004 | $252.00 | $252.00 | $216.00 | $252.00 | 39 |
December 09 2004 | $198.00 | $234.00 | $198.00 | $207.00 | 145 |
December 08 2004 | $270.00 | $270.00 | $198.00 | $234.00 | 50 |
December 07 2004 | $261.00 | $304.20 | $252.00 | $270.00 | 139 |
December 06 2004 | $234.00 | $306.00 | $234.00 | $270.00 | 331 |
December 03 2004 | $198.00 | $250.20 | $198.00 | $225.00 | 83 |
December 02 2004 | $234.00 | $252.00 | $198.00 | $225.00 | 60 |
December 01 2004 | $234.00 | $261.00 | $225.00 | $246.60 | 443 |
November 30 2004 | $180.00 | $243.00 | $180.00 | $234.00 | 825 |
November 29 2004 | $180.00 | $243.00 | $162.00 | $234.00 | 191 |
November 26 2004 | $180.00 | $180.00 | $126.00 | $180.00 | 174 |
Daily pricing data for Lightbridge dates back to 11/10/2000, and may be incomplete.
