| L-1 IDENTITY SOLUTIONS, Inc. Add to My Watchlist | (NYSE: ID) |
| L-1 IDENTITY | 7.37 | +0.03 (+0.41%) | 894,026 |
| Historical Data for ID |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.44 | 7.55 | 7.29 | 893,526 | 7.37 | +0.03 +0.41% |
| 02/08/10 | 7.29 | 7.74 | 7.29 | 1,240,008 | 7.34 | +0.06 +0.82% |
| 02/05/10 | 7.24 | 7.32 | 6.97 | 1,012,910 | 7.28 | +0.04 +0.55% |
| 02/04/10 | 7.43 | 7.48 | 7.24 | 565,483 | 7.24 | -0.24 -3.21% |
| 02/03/10 | 7.51 | 7.64 | 7.41 | 416,626 | 7.48 | -0.02 -0.27% |
| 02/02/10 | 7.41 | 7.58 | 7.31 | 482,904 | 7.50 | +0.09 +1.21% |
| 02/01/10 | 7.27 | 7.43 | 7.22 | 1,063,067 | 7.41 | -0.08 -1.07% |
| 01/29/10 | 7.55 | 7.72 | 7.43 | 621,862 | 7.49 | -0.01 -0.13% |
| 01/28/10 | 7.80 | 7.82 | 7.42 | 718,206 | 7.50 | -0.28 -3.60% |
| 01/27/10 | 7.53 | 7.80 | 7.30 | 808,412 | 7.78 | +0.32 +4.29% |
| 01/26/10 | 7.68 | 7.68 | 7.45 | 692,627 | 7.46 | -0.24 -3.12% |
| 01/25/10 | 7.82 | 7.83 | 7.58 | 757,272 | 7.70 | -0.02 -0.26% |
| 01/22/10 | 7.73 | 7.99 | 7.60 | 1,081,778 | 7.72 | 0.00 0.00% |
| 01/21/10 | 7.45 | 7.92 | 7.36 | 1,586,562 | 7.72 | +0.26 +3.49% |
| 01/20/10 | 7.22 | 7.48 | 7.15 | 771,312 | 7.46 | +0.15 +2.05% |
| 01/19/10 | 7.06 | 7.32 | 7.06 | 807,582 | 7.31 | -0.01 -0.14% |
| 01/18/10 | 7.32 | 7.32 | 7.32 | 0 | 7.32 | 0.00 0.00% |
| 01/15/10 | 7.43 | 7.43 | 7.26 | 796,923 | 7.32 | -0.07 -0.95% |
| 01/14/10 | 7.35 | 7.54 | 7.27 | 1,376,307 | 7.39 | +0.06 +0.82% |
| 01/13/10 | 7.15 | 7.44 | 7.01 | 1,285,360 | 7.33 | +0.23 +3.24% |
| 01/12/10 | 7.14 | 7.17 | 7.05 | 570,401 | 7.10 | -0.12 -1.66% |
| 01/11/10 | 7.31 | 7.35 | 7.09 | 655,402 | 7.22 | -0.06 -0.82% |
| 01/08/10 | 7.30 | 7.36 | 7.20 | 828,338 | 7.28 | 0.00 0.00% |
| 01/07/10 | 7.16 | 7.32 | 6.96 | 1,353,865 | 7.28 | -0.08 -1.09% |
| 01/06/10 | 7.49 | 7.52 | 7.35 | 1,170,867 | 7.36 | +0.13 +1.80% |
| 01/05/10 | 7.25 | 7.26 | 7.12 | 743,861 | 7.23 | -0.05 -0.69% |
| 01/04/10 | 7.53 | 7.59 | 7.20 | 1,501,592 | 7.28 | -0.21 -2.80% |
| 01/01/10 | 7.49 | 7.49 | 7.49 | 0 | 7.49 | 0.00 0.00% |
| 12/31/09 | 7.32 | 7.90 | 7.16 | 2,196,502 | 7.49 | +0.23 +3.17% |
| 12/30/09 | 7.15 | 7.36 | 7.10 | 927,509 | 7.26 | +0.11 +1.54% |
| 12/29/09 | 7.11 | 7.28 | 7.01 | 946,465 | 7.15 | +0.09 +1.27% |
| 12/28/09 | 6.60 | 7.20 | 6.59 | 1,822,143 | 7.06 | +0.50 +7.62% |
| 12/25/09 | 6.60 | 6.70 | 6.53 | 146,090 | 6.56 | 0.00 0.00% |
| 12/24/09 | 6.60 | 6.70 | 6.53 | 146,090 | 6.56 | -0.03 -0.46% |
| 12/23/09 | 6.46 | 6.60 | 6.43 | 441,080 | 6.59 | +0.13 +2.01% |
| 12/22/09 | 6.40 | 6.48 | 6.36 | 328,084 | 6.46 | +0.04 +0.62% |
| 12/21/09 | 6.37 | 6.47 | 6.37 | 245,518 | 6.42 | +0.03 +0.47% |
| 12/18/09 | 6.39 | 6.50 | 6.30 | 734,843 | 6.39 | +0.01 +0.16% |
| 12/17/09 | 6.44 | 6.48 | 6.28 | 335,354 | 6.38 | -0.09 -1.39% |
| 12/16/09 | 6.40 | 6.50 | 6.33 | 342,286 | 6.47 | +0.10 +1.57% |
| 12/15/09 | 6.36 | 6.46 | 6.32 | 297,313 | 6.37 | -0.04 -0.62% |
| 12/14/09 | 6.43 | 6.47 | 6.38 | 282,526 | 6.41 | +0.01 +0.16% |
| 12/11/09 | 6.24 | 6.53 | 6.24 | 413,235 | 6.40 | +0.14 +2.24% |
| 12/10/09 | 6.33 | 6.43 | 6.25 | 260,705 | 6.26 | -0.08 -1.26% |
| 12/09/09 | 6.31 | 6.37 | 6.21 | 419,494 | 6.34 | 0.00 0.00% |
| 12/08/09 | 6.44 | 6.44 | 6.28 | 309,258 | 6.34 | -0.10 -1.55% |
| 12/07/09 | 6.38 | 6.44 | 6.30 | 368,379 | 6.44 | +0.08 +1.26% |
| 12/04/09 | 6.18 | 6.41 | 6.13 | 960,252 | 6.36 | +0.37 +6.18% |
| 12/03/09 | 6.15 | 6.16 | 5.97 | 395,448 | 5.99 | -0.11 -1.80% |
| 12/02/09 | 6.12 | 6.24 | 6.03 | 304,608 | 6.10 | +0.02 +0.33% |
| \/ Download Data To Spreadsheet | ||||||
