| CAPLEASE, Inc. Add to My Watchlist | (NYSE: LSE) |
| CAPLEASE | 4.10 | -0.01 (-0.24%) | 160,537 |
| Historical Data for LSE |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.19 | 4.23 | 3.99 | 160,537 | 4.10 | -0.01 -0.24% |
| 02/08/10 | 4.32 | 4.32 | 4.11 | 119,959 | 4.11 | -0.20 -4.64% |
| 02/05/10 | 4.29 | 4.34 | 4.13 | 96,412 | 4.31 | +0.05 +1.17% |
| 02/04/10 | 4.55 | 4.56 | 4.25 | 153,611 | 4.26 | -0.33 -7.19% |
| 02/03/10 | 4.65 | 4.70 | 4.53 | 156,987 | 4.59 | -0.08 -1.71% |
| 02/02/10 | 4.64 | 4.70 | 4.63 | 171,814 | 4.67 | +0.02 +0.43% |
| 02/01/10 | 4.62 | 4.68 | 4.54 | 136,867 | 4.65 | +0.06 +1.31% |
| 01/29/10 | 4.64 | 4.64 | 4.51 | 158,288 | 4.59 | -0.02 -0.43% |
| 01/28/10 | 4.65 | 4.67 | 4.54 | 197,820 | 4.61 | -0.01 -0.22% |
| 01/27/10 | 4.51 | 4.71 | 4.51 | 97,064 | 4.62 | +0.06 +1.32% |
| 01/26/10 | 4.59 | 4.66 | 4.50 | 171,126 | 4.56 | -0.07 -1.51% |
| 01/25/10 | 4.75 | 4.75 | 4.57 | 141,571 | 4.63 | -0.08 -1.70% |
| 01/22/10 | 4.86 | 4.88 | 4.60 | 182,619 | 4.71 | -0.17 -3.48% |
| 01/21/10 | 4.93 | 4.97 | 4.84 | 1,121,089 | 4.88 | -0.03 -0.61% |
| 01/20/10 | 4.94 | 4.97 | 4.78 | 261,107 | 4.91 | -0.06 -1.21% |
| 01/19/10 | 4.66 | 4.98 | 4.65 | 443,639 | 4.97 | +0.31 +6.65% |
| 01/18/10 | 4.66 | 4.66 | 4.66 | 0 | 4.66 | 0.00 0.00% |
| 01/15/10 | 4.59 | 4.69 | 4.57 | 633,792 | 4.66 | +0.12 +2.64% |
| 01/14/10 | 4.55 | 4.57 | 4.50 | 456,702 | 4.54 | -0.02 -0.44% |
| 01/13/10 | 4.50 | 4.59 | 4.46 | 131,979 | 4.56 | +0.06 +1.33% |
| 01/12/10 | 4.57 | 4.57 | 4.45 | 121,839 | 4.50 | -0.10 -2.17% |
| 01/11/10 | 4.54 | 4.74 | 4.54 | 274,844 | 4.60 | +0.18 +4.07% |
| 01/08/10 | 4.42 | 4.43 | 4.36 | 54,130 | 4.42 | -0.02 -0.45% |
| 01/07/10 | 4.34 | 4.46 | 4.30 | 145,338 | 4.44 | +0.11 +2.54% |
| 01/06/10 | 4.44 | 4.44 | 4.30 | 99,974 | 4.33 | -0.13 -2.91% |
| 01/05/10 | 4.47 | 4.50 | 4.41 | 140,375 | 4.46 | -0.01 -0.22% |
| 01/04/10 | 4.44 | 4.50 | 4.39 | 205,484 | 4.47 | +0.09 +2.05% |
| 01/01/10 | 4.38 | 4.38 | 4.38 | 0 | 4.38 | 0.00 0.00% |
| 12/31/09 | 4.45 | 4.52 | 4.35 | 202,728 | 4.38 | -0.09 -2.01% |
| 12/30/09 | 4.40 | 4.47 | 4.38 | 151,724 | 4.47 | +0.06 +1.36% |
| 12/29/09 | 4.39 | 4.48 | 4.34 | 137,848 | 4.41 | +0.04 +0.92% |
| 12/28/09 | 4.48 | 4.53 | 4.35 | 146,090 | 4.37 | -0.07 -1.58% |
| 12/25/09 | 4.45 | 4.48 | 4.39 | 119,051 | 4.44 | 0.00 0.00% |
| 12/24/09 | 4.45 | 4.48 | 4.39 | 119,051 | 4.44 | +0.03 +0.68% |
| 12/23/09 | 4.50 | 4.54 | 4.36 | 148,744 | 4.41 | -0.05 -1.12% |
| 12/22/09 | 4.63 | 4.68 | 4.45 | 190,155 | 4.46 | -0.15 -3.25% |
| 12/21/09 | 4.39 | 4.68 | 4.32 | 317,091 | 4.61 | +0.24 +5.49% |
| 12/18/09 | 4.85 | 4.86 | 4.37 | 797,043 | 4.37 | -0.44 -9.15% |
| 12/17/09 | 4.52 | 4.81 | 4.52 | 271,915 | 4.81 | +0.12 +2.67% |
| 12/16/09 | 4.69 | 4.77 | 4.57 | 579,049 | 4.69 | -0.16 -3.40% |
| 12/15/09 | 4.93 | 5.00 | 4.82 | 284,509 | 4.85 | -0.10 -2.02% |
| 12/14/09 | 4.92 | 5.07 | 4.92 | 163,191 | 4.95 | +0.06 +1.23% |
| 12/11/09 | 4.76 | 4.92 | 4.69 | 315,398 | 4.89 | +0.14 +2.95% |
| 12/10/09 | 4.78 | 4.86 | 4.65 | 191,570 | 4.75 | +0.02 +0.42% |
| 12/09/09 | 4.67 | 4.78 | 4.58 | 159,315 | 4.73 | +0.05 +1.07% |
| 12/08/09 | 4.68 | 4.79 | 4.63 | 158,418 | 4.68 | -0.04 -0.85% |
| 12/07/09 | 4.77 | 4.80 | 4.70 | 92,408 | 4.72 | -0.08 -1.67% |
| 12/04/09 | 4.77 | 4.86 | 4.60 | 219,207 | 4.80 | +0.18 +3.90% |
| 12/03/09 | 4.61 | 4.82 | 4.44 | 365,678 | 4.62 | +0.02 +0.43% |
| 12/02/09 | 4.50 | 4.63 | 4.40 | 289,358 | 4.60 | +0.10 +2.22% |
| \/ Download Data To Spreadsheet | ||||||
