LN - LINE Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 201928.6928.9728.6528.8328.8388,072
Jul 22, 201928.8928.8928.6228.6528.6553,800
Jul 19, 201928.5228.6428.3728.3828.3861,000
Jul 18, 201927.8528.2527.7928.1928.19102,900
Jul 17, 201927.8327.9927.7027.7327.7349,600
Jul 16, 201928.0028.0527.6827.7427.7498,600
Jul 15, 201928.2028.3728.0828.2128.2142,100
Jul 12, 201928.4628.4627.9428.2628.2668,500
Jul 11, 201929.2229.2829.0029.1229.1242,700
Jul 10, 201929.0229.3129.0229.2329.2353,000
Jul 09, 201929.2329.2828.8328.9928.9972,200
Jul 08, 201929.7229.8229.5029.5329.5380,700
Jul 05, 201930.0330.1429.7629.9429.94102,400
Jul 03, 201929.0229.1928.9129.0729.0784,200
Jul 02, 201928.6029.2228.6029.0429.04167,200
Jul 01, 201928.7328.8028.5328.6028.60108,700
Jun 28, 201928.2828.2827.9128.1428.1481,800
Jun 27, 201928.5528.8028.3628.5028.50173,400
Jun 26, 201928.1228.2528.0628.0928.0958,900
Jun 25, 201928.4928.5128.0328.0428.04119,900
Jun 24, 201928.0928.6027.9728.3528.35237,000
Jun 21, 201928.1428.3728.0628.3228.3267,600
Jun 20, 201928.1828.3428.0528.2328.2374,300
Jun 19, 201927.1927.6627.1727.5427.5443,200
Jun 18, 201927.2527.4527.1127.3927.39119,600
Jun 17, 201927.3527.4827.0427.0427.0479,400
Jun 14, 201927.8827.8827.5027.5727.5755,500
Jun 13, 201928.3428.4428.0028.0728.0776,300
Jun 12, 201928.9829.0228.6228.6428.6493,200
Jun 11, 201928.4728.8328.3028.5728.57140,800
Jun 10, 201928.3228.3728.1128.2728.27101,500
Jun 07, 201928.2828.5328.2428.3428.3457,100
Jun 06, 201928.1528.5328.1528.3728.3786,100
Jun 05, 201928.3928.4227.9327.9327.9371,100
Jun 04, 201928.1128.4627.8928.4428.44109,900
Jun 03, 201928.7528.9128.4328.6128.6186,400
May 31, 201928.9329.2228.8729.1029.1066,100
May 30, 201929.1829.3229.0029.2129.21106,000
May 29, 201929.8530.0829.4229.6729.6762,800
May 28, 201930.4630.6730.2730.3430.3444,500
May 24, 201930.2830.3130.0730.1830.1856,100
May 23, 201930.4230.4229.7729.9029.9080,200
May 22, 201931.1131.2631.0231.1031.1086,200
May 21, 201931.4631.6431.3831.6231.6275,600
May 20, 201931.9731.9731.4031.4031.4054,100
May 17, 201932.6832.8232.2132.2332.2348,000
May 16, 201932.9933.2532.9433.2033.20156,100
May 15, 201932.5833.4232.5633.3433.3494,200
May 14, 201932.7332.8532.5032.5832.58201,600
May 13, 201933.0033.0932.6732.7032.70118,100
May 10, 201933.1633.4532.9133.3433.3469,600
May 09, 201932.9332.9332.3232.5932.5948,200
May 08, 201933.6834.0233.6133.6633.6655,100
May 07, 201934.0034.2233.6634.0234.0296,300
May 06, 201933.0033.4933.0033.4533.4534,300
May 03, 201933.4133.5833.3033.5133.5129,200
May 02, 201933.2733.3833.1033.1433.1424,800
May 01, 201933.7533.7533.2233.2233.2239,700
Apr 30, 201933.6233.6933.4433.4633.4659,400
Apr 29, 201933.5833.6533.4833.5633.5656,800
Apr 26, 201933.6433.7833.4033.4433.4437,500
Apr 25, 201933.9434.0133.6833.7933.7950,000
Apr 24, 201935.3035.3033.8133.8933.89104,300
Apr 23, 201933.4433.7733.3333.7233.72115,000
Apr 22, 201933.4433.6333.2833.5533.5598,400
Apr 18, 201934.4434.5934.3734.5834.5846,200
Apr 17, 201934.9735.0234.7434.8034.8060,900
Apr 16, 201934.5034.5434.1334.2234.2248,300
Apr 15, 201934.0534.0933.9233.9933.99120,100
Apr 12, 201934.1034.1833.9334.0034.00131,300
Apr 11, 201933.8933.8933.6433.7033.7083,700
Apr 10, 201934.2134.4134.1234.1734.1739,800
Apr 09, 201934.5234.6534.4134.5134.5147,800
Apr 08, 201934.5434.6634.3934.4534.4521,800
Apr 05, 201934.8434.9934.8034.8934.8940,500
Apr 04, 201934.3334.4634.2834.3934.3948,900
Apr 03, 201934.1834.6333.9434.0934.0970,200
Apr 02, 201934.6634.7034.3834.5734.5761,300
Apr 01, 201935.2435.3635.1035.3335.3340,300
Mar 29, 201935.1835.4035.0335.2135.2149,600
Mar 28, 201934.4534.6534.3534.6534.6525,700
Mar 27, 201934.3534.4733.9834.2634.2684,900
Mar 26, 201934.6934.7434.3234.4734.4767,000
Mar 25, 201934.3434.4933.9034.4534.45277,000
Mar 22, 201934.3934.5433.6733.9433.9489,700
Mar 21, 201934.4334.8334.3134.7234.7248,500
Mar 20, 201934.5034.7934.3034.5034.5086,800
Mar 19, 201934.7434.8034.4434.4434.4464,100
Mar 18, 201934.8235.0034.7234.8834.88105,900
Mar 15, 201934.6435.1534.6134.9534.95298,800
Mar 14, 201934.1334.5934.0134.5134.51203,000
Mar 13, 201935.3035.5735.3035.4935.4934,700
Mar 12, 201935.2435.3335.1235.2735.2745,000
Mar 11, 201935.2935.7835.2535.7235.7251,100
Mar 08, 201935.1535.3334.9835.2735.2744,800
Mar 07, 201936.3736.4335.8835.9235.9243,200
Mar 06, 201936.2436.4836.2436.3536.3530,500
Mar 05, 201935.7936.0235.6135.9535.9555,500
Mar 04, 201936.3036.4235.7636.0236.0254,500
Mar 01, 201936.6436.6736.4336.5736.5721,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...