LinkedIn Corp $178.05

up +6.27


24/7/2014 04:00 PM  |  NYSE : LNKD  
Industries : Internet / Internet Information Providers
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

LNKD historical data

Date Open High Low Close Volume
7/24/2014173.70178.55172.30178.053,194,306
7/23/2014166.61172.39166.07171.782,681,264
7/22/2014162.77165.61162.31165.501,963,851
7/21/2014159.58163.13159.03161.961,318,057
7/18/2014158.30160.86157.78159.991,250,315
7/17/2014157.96159.50156.30157.211,458,617
7/16/2014159.86160.00157.33157.67961,125
7/15/2014159.99161.00156.98158.511,752,159
7/14/2014157.90162.75156.72159.701,580,916
7/11/2014157.48158.80155.13156.581,333,296
7/10/2014155.90158.76153.31156.312,363,815
7/9/2014158.52160.88154.00159.562,441,049
7/8/2014168.97169.10155.99158.673,513,988
7/7/2014173.28173.52169.08169.251,165,330
7/3/2014173.27175.11171.87173.711,076,451
7/2/2014172.15174.74172.03172.421,487,686
7/1/2014173.12174.74171.24171.751,764,396
6/30/2014167.09172.28167.00171.471,791,415
6/27/2014167.37168.17165.80166.761,531,900
6/26/2014169.91169.91165.16166.771,648,266
6/25/2014165.69170.07165.00170.001,365,208
6/24/2014168.45171.92165.40166.191,854,737
6/23/2014166.25169.10164.75168.401,092,156
6/20/2014167.33167.33162.86165.801,423,931
6/19/2014170.29170.66165.60166.991,283,739
6/18/2014166.21170.64164.98169.252,172,537
6/17/2014166.00166.50163.21165.471,822,120
6/16/2014169.30169.57166.46167.541,773,515
6/13/2014165.79169.80164.04169.303,086,169
6/12/2014164.00167.25162.50164.542,411,847
6/11/2014162.80165.61161.64163.641,689,559
6/10/2014156.25163.98156.00163.682,682,929
6/9/2014156.40158.82155.35156.39966,070
6/6/2014155.51157.67154.49156.80921,919
6/5/2014157.03157.41152.18155.241,568,306
6/4/2014155.11158.00153.00156.401,105,565
6/3/2014154.30157.54153.67155.811,355,659
6/2/2014160.01160.63153.00155.442,024,959
5/30/2014163.29163.60159.03160.092,180,665
5/29/2014161.30164.37159.87163.692,532,385
5/28/2014160.45163.00159.00160.441,999,540
5/27/2014157.00162.98157.00160.542,419,568
5/23/2014155.76156.64154.06155.911,207,952
5/22/2014152.90157.00151.76155.862,087,799
5/21/2014150.87153.27148.68152.721,765,308
5/20/2014151.00152.50148.10149.862,072,200
5/19/2014145.80151.95145.55151.442,219,709
5/16/2014145.20147.32143.11147.022,444,966
5/15/2014146.00149.46143.45147.862,893,555
5/14/2014147.06148.81145.15145.562,399,155
5/13/2014152.70153.22146.38147.672,476,969
5/12/2014151.28153.34147.87152.302,882,936
5/9/2014145.00149.50144.58148.692,833,775
5/8/2014142.88151.61141.18145.074,660,125
5/7/2014143.05143.76136.02143.375,755,907
5/6/2014150.48151.26141.27142.335,371,793
5/5/2014144.40152.88144.38150.914,678,144
5/2/2014160.64161.64147.52147.7310,262,125
5/1/2014157.38164.16157.24161.226,546,757
4/30/2014150.21153.87148.01153.472,331,592
4/29/2014144.02154.65144.02153.234,360,663
4/28/2014157.79158.50143.26148.067,405,110
4/25/2014165.75167.00157.95158.174,194,128
4/24/2014179.36179.36166.70171.593,051,078
4/23/2014176.05177.20171.62175.712,087,729
4/22/2014176.90180.96176.03176.312,068,719
4/21/2014177.45179.38174.43176.901,995,043
4/17/2014171.40176.61168.69175.423,173,878
4/16/2014172.11173.69166.38171.822,138,246
4/15/2014167.34171.56160.92170.902,996,608
4/14/2014169.64170.19163.87165.781,973,372
4/11/2014166.85171.87163.46165.783,208,360
4/10/2014175.45176.54166.61169.993,903,945
4/9/2014174.05177.22172.42176.184,507,539
4/8/2014160.92170.36160.20169.104,759,437
4/7/2014163.69169.34158.06159.656,075,032
4/4/2014177.07177.89165.60165.835,851,963
4/3/2014182.04183.33175.41176.973,509,651
4/2/2014189.99190.00182.62183.382,511,445
4/1/2014185.00188.00183.36187.963,286,606
3/31/2014192.29193.73184.30184.942,367,002
3/28/2014189.25193.83187.26190.592,978,594
3/27/2014184.65189.29178.25188.543,267,229
3/26/2014186.37189.67185.03185.933,572,159
3/25/2014189.65189.87181.77184.333,504,493
3/24/2014196.56197.88183.75188.144,620,732
3/21/2014204.63205.45196.17196.722,759,972
3/20/2014201.49206.43200.01204.422,144,362
3/19/2014201.16205.19199.61201.952,373,009
3/18/2014191.99197.98191.92197.851,645,363
3/17/2014197.91197.91190.82191.812,851,960
3/14/2014197.81200.53194.34196.781,926,107
3/13/2014203.88206.63197.01197.842,196,812
3/12/2014200.58205.62198.19203.081,833,152
3/11/2014202.53207.04200.92201.501,771,738
3/10/2014205.80206.05201.07202.431,888,957
3/7/2014210.20210.20205.00206.792,276,798
3/6/2014208.40211.94205.65208.812,292,750
3/5/2014203.00207.99202.70207.741,956,274
3/4/2014206.50206.88202.46203.002,702,753
Trading Center