Linamar Corp Historical Data - LNR | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Germany
TG
Linamar Corp (LNR)
Linamar Corp (LNR) Historical

Linamar Corp (LNR)

41.63

0.00

( 0.00% )

Updated: 03:13:47

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.63	1.53658536585	41	41	40.2	112	40.56071429	DE
4	2.23	5.65989847716	39.4	41	36.799999	134	39.64667326	DE
12	1.23	3.04455445545	40.4	43.6	36.799999	125	40.78803293	DE
26	-4.77	-10.2801724138	46.4	48	36.799999	152	41.84178398	DE
52	2.830001	7.29381719829	38.799999	49.6	36.799999	142	43.1410911	DE
156	-6.77	-13.9876033058	48.4	49.6	36.799999	152	43.37831241	DE
260	-6.77	-13.9876033058	48.4	49.6	36.799999	152	43.37831241	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1732224420	41	0.6	1.49	41	41	41	105
1732138020	40.4	0	0.00	40.799999	40.799999	40.2	253
1732051620	40.4	-0.6	-1.46	40.2	40.4	40.2	75
1731965160	41	0	0.00	41	41	41	0
1731705960	41	0	0.00	41	41	41	15
1731619560	41	2	5.13	40.6	41	40.6	307
1731533160	39	-1.4	-3.47	41	41	39	24
1731446820	40.4	0.2	0.50	40.2	40.6	40.2	98
1731360420	40.2	0.6	1.52	40.2	40.4	40.2	254
1731101160	39.6	0	0.00	39.6	39.6	39.6	0
1731014760	39.6	1.8	4.76	39.4	39.6	39.4	274
1730928360	37.799999	1	2.72	37.799999	37.799999	37.799999	24
1730841960	36.799999	-0.8	-2.13	36.799999	37	36.799999	38
1730755560	37.6	0.2	0.53	37.2	37.6	37	36
1730496360	37.4	-0.8	-2.09	37.6	37.6	37.4	263
1730409960	38.2	-0.8	-2.05	38.2	38.2	38.2	42
1730323560	39	-2.4	-5.80	39.4	39.4	39	206
1730233560	41.4	0	0.00	41.4	41.4	41.4	0
1730147160	41.4	0	0.00	41.4	41.4	41.4	0
1729887960	41.4	0	0.00	41.4	41.4	41.4	0
1729801560	41.4	-0.2	-0.48	41.2	41.4	41.2	15
1729715160	41.6	-0.2	-0.48	41.6	41.6	41.6	14
1729628760	41.799999	-1	-2.34	41.799999	41.799999	41.799999	106
1729542360	42.799999	-0.8	-1.83	42.799999	42.799999	42.799999	5
1729283160	43.6	0.4	0.93	43.6	43.6	43.6	52
1729196760	43.2	0	0.00	43.2	43.2	43.2	0
1729110360	43.2	0.8	1.89	43.2	43.2	43.2	183
1729023960	42.4	-1	-2.30	42	42.4	42	9
1728937620	43.4	0.8	1.88	43	43.4	43	169
1728678360	42.6	0	0.00	42.6	42.6	42.6	0
1728591960	42.6	0	0.00	42.6	42.6	42.6	5
1728505560	42.6	0	0.00	42.6	42.6	42.6	0
1728419160	42.6	0	0.00	42.6	42.6	42.6	0
1728332760	42.6	0	0.00	42.6	42.6	42.6	34
1728073620	42.6	0	0.00	42.6	42.6	42.6	0
1727987220	42.6	0.4	0.95	42.6	42.6	42.6	42
1727900820	42.2	0	0.00	42.2	42.2	42.2	0
1727814420	42.2	0.4	0.96	42	42.2	42	150
1727728020	41.799999	-0.8	-1.88	41.799999	41.799999	41.799999	1
1727468760	42.6	0.6	1.43	42.6	42.6	42.6	120
1727382360	42	0	0.00	42	42	42	0
1727295960	42	0.4	0.96	42	42	42	30
1727209620	41.6	0	0.00	41.6	41.6	41.6	0
1727123220	41.6	0	0.00	41.6	41.6	41.6	0
1726864020	41.6	1.8	4.52	41.6	41.6	41.6	854
1726777560	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1726691160	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1726604760	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1726518360	39.799999	0	0.00	39.799999	39.799999	39.799999	0
1726259160	39.799999	-0.6	-1.49	39.799999	39.799999	39.799999	30
1726172760	40.4	0	0.00	40.4	40.4	40.4	10
1726086420	40.4	0	0.00	40.4	40.4	40.4	0
1726000020	40.4	0	0.00	40.4	40.4	40.4	0
1725913620	40.4	-1.6	-3.81	40.4	40.6	40.4	402
1725654420	42	0	0.00	42	42	42	0
1725568020	42	0	0.00	42	42	42	0
1725481620	42	0	0.00	42	42	42	0
1725395220	42	0	0.00	42	42	42	0
1725308820	42	0	0.00	42	42	42	0
1725049620	42	0	0.00	42	42	42	0
1724963220	42	0	0.00	42	42	42	0
1724876820	42	0	0.00	42	42	42	0
1724790420	42	0	0.00	42	42	42	0
1724704020	42	0	0.00	42	42	42	0
1724444820	42	0.6	1.45	42	42	42	238
1724310000	41.4	0	0.00	41.4	41.4	41.4	0

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions