LIND
Lindblad Expd Hld
$16.51
0.27 (1.66%)
LIND Stock Quote Delayed 15 Minutes
| Historical Data for LIND |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 05/22/19 | 16.19 | 16.54 | 16.09 | 300,542 | 16.51 | 0.27 1.66% |
| 05/21/19 | 16.12 | 16.50 | 16.00 | 339,202 | 16.24 | 0.06 0.37% |
| 05/20/19 | 15.85 | 16.22 | 15.81 | 134,346 | 16.18 | 0.27 1.70% |
| 05/17/19 | 15.97 | 16.02 | 15.82 | 106,800 | 15.91 | -0.13 -0.81% |
| 05/16/19 | 16.19 | 16.24 | 15.92 | 113,072 | 16.04 | -0.10 -0.62% |
| 05/15/19 | 16.04 | 16.17 | 15.90 | 456,613 | 16.14 | 0.05 0.31% |
| 05/14/19 | 15.93 | 16.25 | 15.85 | 297,044 | 16.09 | 0.16 1.00% |
| 05/13/19 | 15.93 | 16.05 | 15.85 | 137,954 | 15.93 | -0.22 -1.36% |
| 05/10/19 | 15.98 | 16.31 | 15.98 | 166,200 | 16.15 | 0.12 0.75% |
| 05/09/19 | 15.97 | 16.11 | 15.96 | 204,659 | 16.03 | 0.02 0.12% |
| 05/08/19 | 16.19 | 16.21 | 15.95 | 234,765 | 16.01 | -0.18 -1.11% |
| 05/07/19 | 15.93 | 16.42 | 15.68 | 431,760 | 16.19 | 0.17 1.06% |
| 05/06/19 | 15.93 | 16.11 | 15.58 | 215,084 | 16.02 | -0.05 -0.31% |
| 05/03/19 | 16.30 | 16.34 | 15.94 | 161,300 | 16.07 | -0.17 -1.05% |
| 05/02/19 | 16.19 | 16.33 | 15.98 | 134,382 | 16.24 | 0.26 1.63% |
| 05/01/19 | 16.60 | 16.60 | 15.90 | 190,398 | 15.98 | -0.23 -1.42% |
| 04/30/19 | 16.18 | 16.24 | 16.00 | 189,848 | 16.21 | 0.09 0.56% |
| 04/29/19 | 16.14 | 16.27 | 15.92 | 171,356 | 16.12 | 0.00 0.00% |
| 04/26/19 | 15.97 | 16.30 | 15.90 | 237,600 | 16.12 | 0.18 1.13% |
| 04/25/19 | 15.83 | 16.15 | 15.80 | 286,779 | 15.94 | 0.07 0.44% |
| 04/24/19 | 15.85 | 16.01 | 15.85 | 204,666 | 15.87 | 0.02 0.13% |
| 04/23/19 | 15.66 | 16.01 | 15.66 | 128,334 | 15.85 | 0.16 1.02% |
| 04/22/19 | 16.12 | 16.15 | 15.51 | 235,870 | 15.69 | -0.48 -2.97% |
| 04/18/19 | 16.11 | 16.29 | 16.03 | 113,700 | 16.17 | 0.02 0.12% |
| 04/17/19 | 16.34 | 16.36 | 16.13 | 116,474 | 16.15 | -0.16 -0.98% |
| 04/16/19 | 16.36 | 16.48 | 16.28 | 152,183 | 16.31 | 0.02 0.12% |
| 04/15/19 | 16.19 | 16.33 | 16.13 | 69,334 | 16.29 | 0.06 0.37% |
| 04/12/19 | 16.25 | 16.41 | 16.22 | 93,900 | 16.23 | -0.03 -0.18% |
| 04/11/19 | 16.23 | 16.60 | 16.14 | 86,666 | 16.26 | 0.02 0.12% |
| 04/10/19 | 16.28 | 16.41 | 16.22 | 191,158 | 16.24 | 0.01 0.06% |
| 04/09/19 | 16.47 | 16.47 | 16.23 | 223,960 | 16.23 | -0.17 -1.04% |
| 04/08/19 | 16.25 | 16.46 | 16.01 | 162,892 | 16.40 | 0.19 1.17% |
| 04/05/19 | 16.41 | 16.43 | 16.01 | 314,700 | 16.21 | 0.25 1.57% |
| 04/04/19 | 15.72 | 15.99 | 15.71 | 187,092 | 15.96 | 0.25 1.59% |
| 04/03/19 | 15.62 | 15.80 | 15.50 | 276,417 | 15.71 | 0.15 0.96% |
| 04/02/19 | 15.48 | 15.57 | 15.35 | 196,218 | 15.56 | 0.08 0.52% |
| 04/01/19 | 15.35 | 15.51 | 15.20 | 232,111 | 15.48 | 0.23 1.51% |
| 03/29/19 | 15.26 | 15.40 | 15.05 | 259,100 | 15.25 | 0.05 0.33% |
| 03/28/19 | 15.23 | 15.41 | 15.03 | 90,467 | 15.20 | -0.05 -0.33% |
| 03/27/19 | 15.33 | 15.51 | 15.06 | 226,625 | 15.25 | -0.08 -0.52% |
| 03/26/19 | 15.24 | 15.38 | 14.75 | 1,148,403 | 15.33 | 0.13 0.86% |
| 03/25/19 | 15.23 | 15.38 | 15.05 | 70,565 | 15.20 | -0.02 -0.13% |
| 03/22/19 | 15.09 | 15.37 | 15.05 | 151,700 | 15.22 | 0.03 0.20% |
| 03/21/19 | 15.20 | 15.52 | 15.13 | 435,198 | 15.19 | -0.08 -0.52% |
| 03/20/19 | 15.42 | 15.52 | 15.13 | 137,067 | 15.27 | -0.15 -0.97% |
| 03/19/19 | 15.29 | 15.48 | 15.20 | 109,043 | 15.42 | 0.12 0.78% |
| 03/18/19 | 15.33 | 15.42 | 15.16 | 315,394 | 15.30 | 0.02 0.13% |
| 03/15/19 | 15.20 | 15.40 | 15.20 | 312,000 | 15.28 | 0.12 0.79% |
| 03/14/19 | 15.50 | 15.60 | 15.05 | 174,977 | 15.16 | -0.35 -2.26% |
| 03/13/19 | 15.70 | 15.73 | 15.48 | 197,981 | 15.51 | -0.09 -0.58% |
| 03/12/19 | 16.00 | 16.04 | 15.42 | 386,831 | 15.60 | -0.33 -2.07% |
| 03/11/19 | 15.98 | 16.40 | 15.80 | 322,189 | 15.93 | 0.14 0.89% |
| 03/08/19 | 15.25 | 15.99 | 15.25 | 385,200 | 15.79 | 0.60 3.95% |
| 03/07/19 | 14.66 | 15.35 | 14.62 | 716,091 | 15.19 | 0.41 2.77% |
| 03/06/19 | 14.46 | 14.86 | 14.43 | 198,687 | 14.78 | 0.25 1.72% |
| 03/05/19 | 14.29 | 14.71 | 14.29 | 156,789 | 14.53 | 0.22 1.54% |
| Download Data To Spreadsheet | ||||||
LIND Stock Predictions, Articles, and Lindblad Expd Hld News
20 Consumer Discretionary Stocks to Bolster Your Portfolio
Thanks to rising strength in the dollar, and consistently low unemployment, consumer discretionary stocks suddenly look great again.
5 Breakout Stocks Offering Extraordinary Returns
This technique seeks to identify those stocks whose prices are varying within a specific band. Compare Brokers....
Navellier Ratings
Powered by Portfolio GraderTotal Grade
A
10 Stocks Set for Monster Growth
He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!
Download your FREE COPY!
