Register for real-time alerts, custom portfolio, and market movers
LNR Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 21 2024 | 71.36 | -0.51 | -0.71% | 71.87 | 71.87 | 71.12 | 57,195 |
| May 17 2024 | 71.87 | 0.06 | 0.08% | 71.78 | 72.05 | 71.20 | 84,719 |
| May 16 2024 | 71.81 | 0.00 | 0.00% | 71.79 | 71.90 | 71.12 | 54,871 |
| May 15 2024 | 71.81 | 0.15 | 0.21% | 72.18 | 72.18 | 71.21 | 91,129 |
| May 14 2024 | 71.66 | -0.17 | -0.24% | 72.31 | 72.48 | 70.70 | 61,699 |
| May 13 2024 | 71.83 | 0.96 | 1.35% | 71.00 | 72.58 | 70.70 | 389,192 |
| May 10 2024 | 70.87 | 0.62 | 0.88% | 70.41 | 70.87 | 69.00 | 167,665 |
| May 09 2024 | 70.25 | 4.46 | 6.78% | 71.24 | 73.82 | 70.00 | 288,478 |
| May 08 2024 | 65.79 | 0.92 | 1.42% | 64.68 | 65.95 | 64.68 | 74,531 |
| May 07 2024 | 64.87 | 0.86 | 1.34% | 63.95 | 65.28 | 63.82 | 94,659 |
| May 06 2024 | 64.01 | -0.03 | -0.05% | 64.40 | 64.67 | 63.83 | 98,105 |
| May 03 2024 | 64.04 | -0.41 | -0.64% | 64.55 | 65.28 | 63.71 | 75,680 |
| May 02 2024 | 64.45 | 0.14 | 0.22% | 64.76 | 64.84 | 64.00 | 149,041 |
| May 01 2024 | 64.31 | -0.52 | -0.80% | 64.72 | 64.87 | 64.00 | 83,234 |
| Apr 30 2024 | 64.83 | -1.43 | -2.16% | 66.22 | 66.28 | 64.74 | 90,625 |
| Apr 29 2024 | 66.26 | -0.14 | -0.21% | 66.67 | 67.18 | 66.12 | 57,414 |
| Apr 26 2024 | 66.40 | 0.70 | 1.07% | 66.00 | 67.65 | 66.00 | 45,303 |
| Apr 25 2024 | 65.70 | -0.35 | -0.53% | 65.31 | 65.89 | 64.68 | 35,669 |
| Apr 24 2024 | 66.05 | -0.40 | -0.60% | 66.37 | 66.94 | 65.51 | 52,079 |
| Apr 23 2024 | 66.45 | 0.49 | 0.74% | 65.99 | 66.46 | 65.48 | 49,705 |
| Apr 22 2024 | 65.96 | 1.33 | 2.06% | 64.78 | 66.19 | 64.78 | 53,569 |
| Apr 19 2024 | 64.63 | 0.03 | 0.05% | 64.23 | 64.80 | 64.23 | 48,153 |
| Apr 18 2024 | 64.60 | 0.12 | 0.19% | 64.93 | 65.15 | 64.25 | 48,970 |
| Apr 17 2024 | 64.48 | -0.69 | -1.06% | 65.35 | 65.52 | 64.19 | 56,087 |
| Apr 16 2024 | 65.17 | -0.98 | -1.48% | 65.72 | 65.81 | 64.75 | 48,636 |
| Apr 15 2024 | 66.15 | -0.46 | -0.69% | 66.95 | 67.05 | 65.27 | 66,784 |
| Apr 12 2024 | 66.61 | -1.59 | -2.33% | 68.44 | 68.44 | 66.18 | 76,191 |
| Apr 11 2024 | 68.20 | -0.95 | -1.37% | 69.24 | 69.24 | 67.44 | 63,388 |
| Apr 10 2024 | 69.15 | -0.85 | -1.21% | 69.36 | 69.50 | 68.53 | 67,591 |
| Apr 09 2024 | 70.00 | 0.34 | 0.49% | 69.45 | 70.10 | 69.45 | 35,547 |
| Apr 08 2024 | 69.66 | 0.10 | 0.14% | 69.55 | 70.00 | 69.30 | 37,696 |
| Apr 05 2024 | 69.56 | -0.54 | -0.77% | 70.70 | 70.70 | 69.30 | 60,566 |
| Apr 04 2024 | 70.10 | -0.86 | -1.21% | 71.78 | 72.08 | 70.08 | 116,969 |
| Apr 03 2024 | 70.96 | -0.73 | -1.02% | 71.24 | 71.57 | 70.72 | 70,075 |
| Apr 02 2024 | 71.69 | 0.48 | 0.67% | 70.60 | 71.69 | 70.30 | 59,379 |
| Apr 01 2024 | 71.21 | -0.79 | -1.10% | 72.48 | 72.48 | 70.60 | 56,802 |
| Mar 28 2024 | 72.00 | -0.20 | -0.28% | 72.20 | 72.40 | 71.96 | 49,809 |
| Mar 27 2024 | 72.20 | 1.47 | 2.08% | 70.50 | 72.36 | 70.50 | 48,965 |
| Mar 26 2024 | 70.73 | -0.22 | -0.31% | 70.97 | 71.75 | 70.65 | 42,511 |
| Mar 25 2024 | 70.95 | -0.74 | -1.03% | 71.25 | 72.52 | 70.90 | 43,807 |
| Mar 22 2024 | 71.69 | -0.45 | -0.62% | 71.71 | 72.53 | 71.69 | 53,679 |
| Mar 21 2024 | 72.14 | 1.14 | 1.61% | 70.98 | 72.45 | 70.98 | 88,639 |
| Mar 20 2024 | 71.00 | 1.46 | 2.10% | 69.56 | 71.00 | 69.56 | 119,464 |
| Mar 19 2024 | 69.54 | -0.16 | -0.23% | 69.69 | 70.43 | 69.11 | 83,078 |
| Mar 18 2024 | 69.70 | -0.55 | -0.78% | 70.14 | 70.40 | 69.69 | 45,643 |
| Mar 15 2024 | 70.25 | 0.37 | 0.53% | 69.91 | 70.60 | 69.91 | 103,796 |
| Mar 14 2024 | 69.88 | -0.33 | -0.47% | 69.80 | 70.02 | 69.50 | 39,142 |
| Mar 13 2024 | 70.21 | -0.15 | -0.21% | 70.21 | 70.45 | 69.33 | 72,660 |
| Mar 12 2024 | 70.36 | 0.35 | 0.50% | 70.39 | 70.62 | 70.04 | 60,762 |
| Mar 11 2024 | 70.01 | 0.14 | 0.20% | 69.87 | 70.03 | 69.11 | 89,137 |
| Mar 08 2024 | 69.87 | -0.95 | -1.34% | 70.83 | 71.43 | 69.62 | 179,559 |
| Mar 07 2024 | 70.82 | 7.27 | 11.44% | 68.50 | 71.48 | 68.30 | 505,236 |
| Mar 06 2024 | 63.55 | 0.37 | 0.59% | 63.62 | 64.14 | 63.20 | 120,298 |
| Mar 05 2024 | 63.18 | -0.49 | -0.77% | 63.65 | 64.00 | 62.80 | 160,858 |
| Mar 04 2024 | 63.67 | -2.10 | -3.19% | 66.06 | 66.35 | 63.67 | 166,545 |
| Mar 01 2024 | 65.77 | -0.65 | -0.98% | 66.43 | 66.50 | 65.50 | 64,023 |
| Feb 29 2024 | 66.42 | -0.54 | -0.81% | 66.80 | 67.30 | 66.32 | 57,675 |
| Feb 28 2024 | 66.96 | -0.39 | -0.58% | 66.78 | 67.84 | 66.34 | 46,882 |
| Feb 27 2024 | 67.35 | 0.77 | 1.16% | 66.50 | 67.56 | 66.50 | 46,034 |
| Feb 26 2024 | 66.58 | -0.95 | -1.41% | 67.17 | 67.69 | 66.39 | 43,315 |
| Feb 23 2024 | 67.53 | 0.49 | 0.73% | 67.24 | 67.78 | 66.80 | 52,336 |
| Feb 22 2024 | 67.04 | 0.47 | 0.71% | 66.30 | 67.38 | 66.30 | 45,855 |
