Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
3LNF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 23 2024 | 140.26 | -2.40 | -1.68% | 139.10 | 141.54 | 135.96 | 12 |
| May 22 2024 | 142.66 | -1.85 | -1.28% | 143.66 | 143.66 | 140.31 | 85 |
| May 21 2024 | 144.505 | 11.47 | 8.62% | 144.505 | 144.505 | 144.505 | 1 |
| May 20 2024 | 133.035 | 5.81 | 4.57% | 124.04 | 141.985 | 124.04 | 11 |
| May 17 2024 | 127.225 | 2.65 | 2.12% | 127.225 | 127.225 | 127.225 | 0 |
| May 16 2024 | 124.58 | 1.22 | 0.98% | 123.43 | 126.895 | 119.91 | 9 |
| May 15 2024 | 123.365 | -3.49 | -2.75% | 123.365 | 123.365 | 123.365 | 0 |
| May 14 2024 | 126.855 | 5.15 | 4.23% | 126.52 | 128.86 | 124.04 | 1 |
| May 13 2024 | 121.705 | 0.31 | 0.26% | 120.58 | 136.755 | 116.125 | 4 |
| May 10 2024 | 121.39 | -3.73 | -2.98% | 120.90 | 121.39 | 120.67 | 1,276 |
| May 09 2024 | 125.12 | -0.13 | -0.10% | 122.55 | 125.355 | 122.55 | 30 |
| May 08 2024 | 125.25 | 6.38 | 5.37% | 125.93 | 125.93 | 125.02 | 4 |
| May 07 2024 | 118.87 | 15.64 | 15.15% | 113.29 | 136.61 | 111.795 | 38 |
| May 03 2024 | 103.235 | 7.23 | 7.53% | 103.235 | 103.235 | 103.235 | 0 |
| May 02 2024 | 96.005 | 6.94 | 7.79% | 88.63 | 96.93 | 88.63 | 16 |
| May 01 2024 | 89.065 | -2.50 | -2.72% | 89.065 | 89.065 | 89.065 | 0 |
| Apr 30 2024 | 91.56 | -2.74 | -2.90% | 91.56 | 91.56 | 91.56 | 0 |
| Apr 29 2024 | 94.295 | 0.45 | 0.47% | 94.12 | 95.63 | 92.555 | 488 |
| Apr 26 2024 | 93.85 | -1.31 | -1.37% | 94.37 | 94.95 | 92.37 | 1 |
| Apr 25 2024 | 95.155 | 1.20 | 1.27% | 90.44 | 95.335 | 87.86 | 27 |
| Apr 24 2024 | 93.96 | -7.90 | -7.76% | 107.31 | 132.50 | 93.125 | 92 |
| Apr 23 2024 | 101.86 | 8.19 | 8.74% | 94.50 | 101.865 | 92.54 | 27 |
| Apr 22 2024 | 93.675 | -3.19 | -3.29% | 94.06 | 95.69 | 87.94 | 99 |
| Apr 19 2024 | 96.865 | -37.60 | -27.96% | 109.50 | 132.06 | 96.205 | 1,415 |
| Apr 18 2024 | 134.465 | 2.93 | 2.23% | 135.22 | 136.15 | 127.30 | 114 |
| Apr 17 2024 | 131.535 | -5.39 | -3.94% | 137.22 | 138.815 | 130.925 | 57 |
| Apr 16 2024 | 136.925 | -0.73 | -0.53% | 127.04 | 137.915 | 124.645 | 28 |
| Apr 15 2024 | 137.65 | -2.82 | -2.01% | 143.78 | 143.97 | 137.025 | 19 |
| Apr 12 2024 | 140.47 | 4.82 | 3.56% | 142.75 | 147.065 | 139.135 | 200 |
| Apr 11 2024 | 135.645 | 1.36 | 1.01% | 138.18 | 139.445 | 135.48 | 1 |
| Apr 10 2024 | 134.29 | -2.44 | -1.78% | 134.29 | 134.29 | 134.29 | 0 |
| Apr 09 2024 | 136.73 | -9.28 | -6.35% | 136.73 | 136.73 | 136.73 | 0 |
| Apr 08 2024 | 146.005 | -1.13 | -0.77% | 147.31 | 147.31 | 145.845 | 30 |
| Apr 05 2024 | 147.14 | -0.15 | -0.10% | 140.60 | 148.64 | 139.38 | 659 |
| Apr 04 2024 | 147.285 | 4.26 | 2.97% | 143.64 | 150.95 | 136.105 | 86 |
| Apr 03 2024 | 143.03 | 10.76 | 8.13% | 141.16 | 144.155 | 141.16 | 27 |
| Apr 02 2024 | 132.275 | 3.56 | 2.76% | 127.08 | 135.60 | 127.08 | 34 |
| Mar 28 2024 | 128.72 | -9.48 | -6.86% | 134.94 | 137.615 | 127.39 | 181 |
| Mar 27 2024 | 138.20 | -7.82 | -5.36% | 145.34 | 148.64 | 135.96 | 43 |
| Mar 26 2024 | 146.02 | 0.86 | 0.59% | 144.37 | 148.065 | 139.73 | 66 |
| Mar 25 2024 | 145.165 | 0.80 | 0.55% | 148.24 | 148.565 | 142.135 | 85 |
| Mar 22 2024 | 144.365 | -0.97 | -0.67% | 143.59 | 145.93 | 139.80 | 198 |
| Mar 21 2024 | 145.335 | 4.83 | 3.44% | 145.335 | 145.335 | 145.335 | 0 |
| Mar 20 2024 | 140.505 | 3.35 | 2.44% | 137.19 | 142.94 | 137.19 | 11 |
| Mar 19 2024 | 137.155 | -3.66 | -2.60% | 137.63 | 139.62 | 132.055 | 160 |
| Mar 18 2024 | 140.81 | 7.63 | 5.73% | 142.47 | 143.565 | 140.75 | 359 |
| Mar 15 2024 | 133.18 | -1.60 | -1.18% | 137.35 | 145.55 | 132.345 | 10 |
| Mar 14 2024 | 134.775 | 1.72 | 1.29% | 137.09 | 140.63 | 131.655 | 25 |
| Mar 13 2024 | 133.06 | 2.07 | 1.58% | 134.21 | 137.79 | 132.64 | 21 |
| Mar 12 2024 | 130.995 | 0.39 | 0.30% | 132.81 | 132.81 | 130.725 | 15 |
| Mar 11 2024 | 130.605 | -1.15 | -0.87% | 131.51 | 134.885 | 129.08 | 1 |
| Mar 08 2024 | 131.75 | 0.62 | 0.47% | 131.54 | 138.48 | 130.41 | 141 |
| Mar 07 2024 | 131.13 | 2.15 | 1.67% | 128.98 | 132.09 | 125.56 | 1 |
| Mar 06 2024 | 128.98 | 0.60 | 0.47% | 125.18 | 134.945 | 124.24 | 15 |
| Mar 05 2024 | 128.375 | -14.41 | -10.09% | 131.28 | 134.605 | 126.26 | 17 |
| Mar 04 2024 | 142.78 | 7.85 | 5.81% | 142.64 | 145.185 | 138.62 | 16 |
| Mar 01 2024 | 134.935 | 7.23 | 5.66% | 129.97 | 135.12 | 127.735 | 98 |
| Feb 29 2024 | 127.71 | 1.46 | 1.15% | 123.40 | 133.105 | 123.40 | 2 |
| Feb 28 2024 | 126.255 | -1.06 | -0.83% | 125.48 | 126.255 | 125.48 | 2 |
| Feb 27 2024 | 127.315 | 5.74 | 4.72% | 127.315 | 127.315 | 127.315 | 0 |
| Feb 26 2024 | 121.575 | 3.36 | 2.84% | 112.87 | 122.56 | 112.87 | 1 |
