LNN Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 27 2024 | 118.11 | 0.75 | 0.64% | 118.02 | 118.59 | 116.545 | 72,763 |
Mar 26 2024 | 117.36 | 1.99 | 1.72% | 116.12 | 117.37 | 115.41 | 86,209 |
Mar 25 2024 | 115.37 | 2.09 | 1.84% | 113.58 | 115.56 | 112.8513 | 65,221 |
Mar 22 2024 | 113.28 | -0.42 | -0.37% | 114.05 | 114.05 | 112.59 | 38,186 |
Mar 21 2024 | 113.70 | 0.30 | 0.26% | 114.46 | 115.09 | 113.08 | 85,072 |
Mar 20 2024 | 113.40 | 0.12 | 0.11% | 112.49 | 114.08 | 112.01 | 58,052 |
Mar 19 2024 | 113.28 | 1.07 | 0.95% | 111.52 | 113.475 | 111.52 | 51,552 |
Mar 18 2024 | 112.21 | -2.84 | -2.47% | 114.58 | 114.67 | 111.805 | 102,194 |
Mar 15 2024 | 115.05 | 1.74 | 1.54% | 114.81 | 115.41 | 113.53 | 329,145 |
Mar 14 2024 | 113.31 | -2.75 | -2.37% | 116.19 | 116.59 | 112.83 | 90,520 |
Mar 13 2024 | 116.06 | 2.07 | 1.82% | 114.43 | 117.22 | 114.43 | 65,532 |
Mar 12 2024 | 113.99 | -2.07 | -1.78% | 115.53 | 115.78 | 113.61 | 60,451 |
Mar 11 2024 | 116.06 | 1.09 | 0.95% | 115.28 | 116.78 | 114.93 | 88,020 |
Mar 08 2024 | 114.97 | -7.76 | -6.32% | 121.52 | 122.50 | 114.85 | 103,085 |
Mar 07 2024 | 122.73 | 2.81 | 2.34% | 120.63 | 123.255 | 120.63 | 56,570 |
Mar 06 2024 | 119.92 | -1.18 | -0.97% | 121.39 | 121.93 | 119.76 | 54,564 |
Mar 05 2024 | 121.10 | 0.61 | 0.51% | 119.82 | 121.895 | 119.82 | 62,250 |
Mar 04 2024 | 120.49 | -0.01 | -0.01% | 121.21 | 122.01 | 119.63 | 56,294 |
Mar 01 2024 | 120.50 | 1.19 | 1.00% | 119.30 | 122.14 | 117.00 | 119,101 |
Feb 29 2024 | 119.31 | -2.09 | -1.72% | 122.82 | 122.82 | 119.30 | 140,942 |
Feb 28 2024 | 121.40 | 1.78 | 1.49% | 118.37 | 121.52 | 118.37 | 57,002 |
Feb 27 2024 | 119.62 | -0.97 | -0.80% | 121.35 | 121.465 | 118.61 | 82,341 |
Feb 26 2024 | 120.59 | -1.23 | -1.01% | 120.93 | 121.52 | 119.765 | 54,452 |
Feb 23 2024 | 121.82 | 2.52 | 2.11% | 120.07 | 122.27 | 119.7925 | 68,036 |
Feb 22 2024 | 119.30 | -3.68 | -2.99% | 122.57 | 122.84 | 118.905 | 89,159 |
Feb 21 2024 | 122.98 | 0.19 | 0.15% | 122.81 | 123.56 | 121.00 | 105,741 |
Feb 20 2024 | 122.79 | -0.65 | -0.53% | 121.78 | 123.085 | 120.99 | 117,639 |
Feb 16 2024 | 123.44 | -2.29 | -1.82% | 125.00 | 126.71 | 123.33 | 54,730 |
Feb 15 2024 | 125.73 | -0.42 | -0.33% | 125.73 | 126.34 | 124.35 | 96,255 |
Feb 14 2024 | 126.15 | 1.25 | 1.00% | 126.81 | 126.81 | 124.28 | 46,979 |
Feb 13 2024 | 124.90 | -6.96 | -5.28% | 128.20 | 128.34 | 123.35 | 62,363 |
Feb 12 2024 | 131.86 | 1.35 | 1.03% | 130.26 | 132.775 | 130.26 | 51,027 |
Feb 09 2024 | 130.51 | 1.83 | 1.42% | 128.60 | 131.35 | 128.27 | 49,197 |
Feb 08 2024 | 128.68 | -0.13 | -0.10% | 128.38 | 129.71 | 128.14 | 109,063 |
Feb 07 2024 | 128.81 | 0.04 | 0.03% | 128.54 | 130.325 | 126.90 | 50,612 |
Feb 06 2024 | 128.77 | 0.68 | 0.53% | 128.79 | 129.94 | 128.31 | 35,759 |
Feb 05 2024 | 128.09 | -3.61 | -2.74% | 129.99 | 131.05 | 128.06 | 45,378 |
Feb 02 2024 | 131.70 | -0.46 | -0.35% | 130.41 | 132.03 | 129.68 | 48,340 |
Feb 01 2024 | 132.16 | 2.05 | 1.58% | 131.33 | 132.345 | 129.85 | 47,518 |
Jan 31 2024 | 130.11 | -3.97 | -2.96% | 134.44 | 134.44 | 130.10 | 61,383 |
Jan 30 2024 | 134.08 | 0.54 | 0.40% | 132.39 | 135.05 | 132.28 | 60,613 |
Jan 29 2024 | 133.54 | 0.19 | 0.14% | 133.57 | 134.185 | 131.77 | 48,882 |
Jan 26 2024 | 133.35 | 0.60 | 0.45% | 133.44 | 133.81 | 131.91 | 78,939 |
Jan 25 2024 | 132.75 | 3.25 | 2.51% | 131.37 | 133.26 | 129.78 | 102,461 |
Jan 24 2024 | 129.50 | -2.99 | -2.26% | 133.58 | 133.58 | 129.13 | 69,725 |
Jan 23 2024 | 132.49 | 1.16 | 0.88% | 132.34 | 133.16 | 131.05 | 50,723 |
Jan 22 2024 | 131.33 | 1.71 | 1.32% | 130.04 | 132.31 | 130.04 | 51,821 |
Jan 19 2024 | 129.62 | 0.00 | 0.00% | 130.24 | 130.24 | 127.85 | 122,278 |
Jan 18 2024 | 129.62 | 2.79 | 2.20% | 128.16 | 130.56 | 128.075 | 85,493 |
Jan 17 2024 | 126.83 | -2.84 | -2.19% | 127.77 | 128.95 | 126.83 | 71,733 |
Jan 16 2024 | 129.67 | 0.39 | 0.30% | 128.46 | 130.375 | 128.18 | 79,866 |
Jan 12 2024 | 129.28 | -1.66 | -1.27% | 132.99 | 133.89 | 128.85 | 62,390 |
Jan 11 2024 | 130.94 | -0.92 | -0.70% | 131.46 | 131.90 | 128.665 | 101,683 |
Jan 10 2024 | 131.86 | -0.32 | -0.24% | 132.59 | 132.7699 | 130.70 | 82,426 |
Jan 09 2024 | 132.18 | -0.70 | -0.53% | 131.60 | 132.815 | 130.61 | 103,533 |
Jan 08 2024 | 132.88 | -0.12 | -0.09% | 133.70 | 133.70 | 131.765 | 74,345 |
Jan 05 2024 | 133.00 | 1.76 | 1.34% | 128.18 | 133.96 | 127.345 | 141,879 |
Jan 04 2024 | 131.24 | 8.45 | 6.88% | 121.84 | 133.43 | 121.84 | 157,793 |
Jan 03 2024 | 122.79 | -4.90 | -3.84% | 126.47 | 126.47 | 122.53 | 146,416 |
Jan 02 2024 | 127.69 | -1.47 | -1.14% | 128.67 | 129.74 | 127.20 | 84,167 |
Dec 29 2023 | 129.16 | -1.50 | -1.15% | 130.60 | 131.46 | 129.16 | 45,366 |