LN - LINE Corporation

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 24, 201930.2830.3130.0730.1830.1855,121
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
Feb 28, 201937.2337.2636.4536.5336.53122,300
Feb 27, 201937.8238.2437.5438.0138.01201,500
Feb 26, 201937.3937.7437.3837.5537.55199,100
Feb 25, 201936.7936.9236.6936.7136.7135,800
Feb 22, 201936.5036.6035.9236.1636.16289,300
Feb 21, 201936.3536.3836.2336.3536.3546,200
Feb 20, 201936.5736.8236.5736.7136.7155,800
Feb 19, 201936.8737.0836.6636.7436.7445,100
Feb 15, 201937.3737.6437.2937.5937.5934,700
Feb 14, 201937.1237.3737.0537.2137.2132,300
Feb 13, 201937.4237.7837.1537.3637.3653,700
Feb 12, 201936.0136.3936.0036.2336.2387,300
Feb 11, 201935.3335.6335.1335.1535.1569,500
Feb 08, 201934.8735.5534.6635.3335.33103,500
Feb 07, 201936.7536.7636.2936.5436.5458,900
Feb 06, 201936.7637.0736.7636.9536.9553,000
Feb 05, 201936.5337.4136.3736.6336.6375,700
Feb 04, 201936.2636.7136.0236.5536.55233,900
Feb 01, 201938.2039.2838.2038.7338.73214,100
Jan 31, 201934.0036.3133.2536.0936.09481,100
Jan 30, 201936.2037.8636.0237.6637.6686,600
Jan 29, 201936.3336.3335.7435.9535.95105,800
Jan 28, 201935.4035.7435.3935.6435.6484,300
Jan 25, 201935.3235.7735.2035.5835.5895,000
Jan 24, 201935.3535.3635.1435.2735.2772,500
Jan 23, 201935.8335.9435.5035.7235.72199,000
Jan 22, 201935.6035.7935.4335.5635.56190,700
Jan 18, 201937.2837.4837.0637.1637.1672,500
Jan 17, 201936.9137.2436.7537.1637.1661,500
Jan 16, 201936.6937.0936.6936.9836.9839,000
Jan 15, 201935.9236.2535.8536.1136.1136,100
Jan 14, 201936.3836.6436.3636.4036.4027,200
Jan 11, 201936.7736.8036.5736.7036.7030,600
Jan 10, 201937.7238.3937.6038.1638.16119,300
Jan 09, 201936.9337.3236.8737.3237.3277,500
Jan 08, 201936.3336.6436.0736.5836.5848,700
Jan 07, 201936.1636.4635.8836.1536.1547,600
Jan 04, 201935.0636.3435.0136.3436.3481,800
Jan 03, 201934.2134.4433.4933.5333.5372,200
Jan 02, 201933.5934.3233.5934.1634.1625,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...