Singapore markets close in 2 hours 50 minutes
Straits Times Index
3,319.71 +11.81 (+0.36%) Nikkei
39,106.48 +489.38 (+1.27%) Hang Seng
18,845.44 -350.16 (-1.82%) FTSE 100
8,370.33 -46.12 (-0.55%) Bitcoin USD
69,420.39 -598.47 (-0.85%) CMC Crypto 200
1,509.94 +7.28 (+0.48%)
Lord Abbett Mid Cap Stock C (LMCCX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 21 May 2024 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | - |
| 20 May 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| 17 May 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 16 May 2024 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 15 May 2024 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | - |
| 14 May 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 13 May 2024 | 31.69 | 31.69 | 31.69 | 31.69 | 31.69 | - |
| 10 May 2024 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | - |
| 09 May 2024 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | - |
| 08 May 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 07 May 2024 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | - |
| 06 May 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 03 May 2024 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | - |
| 02 May 2024 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | - |
| 01 May 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 30 Apr 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| 29 Apr 2024 | 31.18 | 31.18 | 31.18 | 31.18 | 31.18 | - |
| 26 Apr 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 25 Apr 2024 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - |
| 24 Apr 2024 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | - |
| 23 Apr 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 22 Apr 2024 | 30.78 | 30.78 | 30.78 | 30.78 | 30.78 | - |
| 19 Apr 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 18 Apr 2024 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | - |
| 17 Apr 2024 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | - |
| 16 Apr 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 15 Apr 2024 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | - |
| 12 Apr 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 11 Apr 2024 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | - |
| 10 Apr 2024 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | - |
| 09 Apr 2024 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | - |
| 08 Apr 2024 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | - |
| 05 Apr 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 04 Apr 2024 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | - |
| 03 Apr 2024 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | - |
| 02 Apr 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 01 Apr 2024 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | - |
| 28 Mar 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 27 Mar 2024 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | - |
| 26 Mar 2024 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | - |
| 25 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 22 Mar 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 21 Mar 2024 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | - |
| 20 Mar 2024 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | - |
| 19 Mar 2024 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | - |
| 18 Mar 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 15 Mar 2024 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | - |
| 14 Mar 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 13 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 12 Mar 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 11 Mar 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 08 Mar 2024 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | - |
| 07 Mar 2024 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| 06 Mar 2024 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | - |
| 05 Mar 2024 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | - |
| 04 Mar 2024 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | - |
| 01 Mar 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | - |
| 29 Feb 2024 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | - |
| 28 Feb 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 27 Feb 2024 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | - |
| 26 Feb 2024 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | - |
| 23 Feb 2024 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | - |
| 22 Feb 2024 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | - |
| 21 Feb 2024 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| 20 Feb 2024 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | - |
| 16 Feb 2024 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | - |
| 15 Feb 2024 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | - |
| 14 Feb 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| 13 Feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 12 Feb 2024 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| 09 Feb 2024 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | - |
| 08 Feb 2024 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | - |
| 07 Feb 2024 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | - |
| 06 Feb 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| 05 Feb 2024 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | - |
| 02 Feb 2024 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | - |
| 01 Feb 2024 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | - |
| 31 Jan 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| 30 Jan 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| 29 Jan 2024 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | - |
| 26 Jan 2024 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | - |
| 25 Jan 2024 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | - |
| 24 Jan 2024 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | - |
| 23 Jan 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| 22 Jan 2024 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | - |
| 19 Jan 2024 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | - |
| 18 Jan 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 17 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 16 Jan 2024 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | - |
| 12 Jan 2024 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | - |
| 11 Jan 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| 10 Jan 2024 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | - |
| 09 Jan 2024 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | - |
| 08 Jan 2024 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | - |
| 05 Jan 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 04 Jan 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| 03 Jan 2024 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | - |
| 02 Jan 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| 29 Dec 2023 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.