S&P 500, NASDAQ HOVER NEAR RECORD HIGHS AT OPEN

U.S. retail sales rose at slower-than-expected pace in May amid high interest rates, inflation

Lord Abbett Mid Cap Stock P (LMCPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD

Add to watchlist

33.04

+0.31

(+0.95%)

As of 08:06AM EDT. Market open.

Time Period:

Jun 18, 2023 - Jun 18, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 18, 2024	-	-	-	-	-	-
Jun 17, 2024	33.04	33.04	33.04	33.04	33.04	-
Jun 14, 2024	32.73	32.73	32.73	32.73	32.73	-
Jun 13, 2024	33.11	33.11	33.11	33.11	33.11	-
Jun 12, 2024	33.25	33.25	33.25	33.25	33.25	-
Jun 11, 2024	32.94	32.94	32.94	32.94	32.94	-
Jun 10, 2024	33.12	33.12	33.12	33.12	33.12	-
Jun 07, 2024	32.92	32.92	32.92	32.92	32.92	-
Jun 06, 2024	33.09	33.09	33.09	33.09	33.09	-
Jun 05, 2024	33.23	33.23	33.23	33.23	33.23	-
Jun 04, 2024	32.94	32.94	32.94	32.94	32.94	-
Jun 03, 2024	33.28	33.28	33.28	33.28	33.28	-
May 31, 2024	33.70	33.70	33.70	33.70	33.70	-
May 30, 2024	33.22	33.22	33.22	33.22	33.22	-
May 29, 2024	32.82	32.82	32.82	32.82	32.82	-
May 28, 2024	33.22	33.22	33.22	33.22	33.22	-
May 24, 2024	33.44	33.44	33.44	33.44	33.44	-
May 23, 2024	33.14	33.14	33.14	33.14	33.14	-
May 22, 2024	33.50	33.50	33.50	33.50	33.50	-
May 21, 2024	33.74	33.74	33.74	33.74	33.74	-
May 20, 2024	33.81	33.81	33.81	33.81	33.81	-
May 17, 2024	33.80	33.80	33.80	33.80	33.80	-
May 16, 2024	33.71	33.71	33.71	33.71	33.71	-
May 15, 2024	33.94	33.94	33.94	33.94	33.94	-
May 14, 2024	33.64	33.64	33.64	33.64	33.64	-
May 13, 2024	33.48	33.48	33.48	33.48	33.48	-
May 10, 2024	33.62	33.62	33.62	33.62	33.62	-
May 09, 2024	33.60	33.60	33.60	33.60	33.60	-
May 08, 2024	33.28	33.28	33.28	33.28	33.28	-
May 07, 2024	33.26	33.26	33.26	33.26	33.26	-
May 06, 2024	33.25	33.25	33.25	33.25	33.25	-
May 03, 2024	32.81	32.81	32.81	32.81	32.81	-
May 02, 2024	32.60	32.60	32.60	32.60	32.60	-
May 01, 2024	32.36	32.36	32.36	32.36	32.36	-
Apr 30, 2024	32.46	32.46	32.46	32.46	32.46	-
Apr 29, 2024	32.94	32.94	32.94	32.94	32.94	-
Apr 26, 2024	32.65	32.65	32.65	32.65	32.65	-
Apr 25, 2024	32.67	32.67	32.67	32.67	32.67	-
Apr 24, 2024	32.76	32.76	32.76	32.76	32.76	-
Apr 23, 2024	32.83	32.83	32.83	32.83	32.83	-
Apr 22, 2024	32.51	32.51	32.51	32.51	32.51	-
Apr 19, 2024	32.30	32.30	32.30	32.30	32.30	-
Apr 18, 2024	32.16	32.16	32.16	32.16	32.16	-
Apr 17, 2024	32.18	32.18	32.18	32.18	32.18	-
Apr 16, 2024	32.35	32.35	32.35	32.35	32.35	-
Apr 15, 2024	32.46	32.46	32.46	32.46	32.46	-
Apr 12, 2024	32.82	32.82	32.82	32.82	32.82	-
Apr 11, 2024	33.24	33.24	33.24	33.24	33.24	-
Apr 10, 2024	33.30	33.30	33.30	33.30	33.30	-
Apr 09, 2024	33.84	33.84	33.84	33.84	33.84	-
Apr 08, 2024	33.87	33.87	33.87	33.87	33.87	-
Apr 05, 2024	33.85	33.85	33.85	33.85	33.85	-
Apr 04, 2024	33.56	33.56	33.56	33.56	33.56	-
Apr 03, 2024	33.93	33.93	33.93	33.93	33.93	-
Apr 02, 2024	33.76	33.76	33.76	33.76	33.76	-
Apr 01, 2024	34.09	34.09	34.09	34.09	34.09	-
Mar 28, 2024	34.31	34.31	34.31	34.31	34.31	-
Mar 27, 2024	34.20	34.20	34.20	34.20	34.20	-
Mar 26, 2024	33.74	33.74	33.74	33.74	33.74	-
Mar 25, 2024	33.69	33.69	33.69	33.69	33.69	-
Mar 22, 2024	33.69	33.69	33.69	33.69	33.69	-
Mar 21, 2024	33.90	33.90	33.90	33.90	33.90	-
Mar 20, 2024	33.66	33.66	33.66	33.66	33.66	-
Mar 19, 2024	33.34	33.34	33.34	33.34	33.34	-
Mar 18, 2024	33.04	33.04	33.04	33.04	33.04	-
Mar 15, 2024	33.00	33.00	33.00	33.00	33.00	-
Mar 14, 2024	32.99	32.99	32.99	32.99	32.99	-
Mar 13, 2024	33.30	33.30	33.30	33.30	33.30	-
Mar 12, 2024	33.25	33.25	33.25	33.25	33.25	-
Mar 11, 2024	33.14	33.14	33.14	33.14	33.14	-
Mar 08, 2024	33.20	33.20	33.20	33.20	33.20	-
Mar 07, 2024	33.30	33.30	33.30	33.30	33.30	-
Mar 06, 2024	32.97	32.97	32.97	32.97	32.97	-
Mar 05, 2024	32.75	32.75	32.75	32.75	32.75	-
Mar 04, 2024	32.79	32.79	32.79	32.79	32.79	-
Mar 01, 2024	32.80	32.80	32.80	32.80	32.80	-
Feb 29, 2024	32.59	32.59	32.59	32.59	32.59	-
Feb 28, 2024	32.41	32.41	32.41	32.41	32.41	-
Feb 27, 2024	32.36	32.36	32.36	32.36	32.36	-
Feb 26, 2024	32.27	32.27	32.27	32.27	32.27	-
Feb 23, 2024	32.33	32.33	32.33	32.33	32.33	-
Feb 22, 2024	32.23	32.23	32.23	32.23	32.23	-
Feb 21, 2024	31.89	31.89	31.89	31.89	31.89	-
Feb 20, 2024	31.81	31.81	31.81	31.81	31.81	-
Feb 16, 2024	31.97	31.97	31.97	31.97	31.97	-
Feb 15, 2024	32.08	32.08	32.08	32.08	32.08	-
Feb 14, 2024	31.65	31.65	31.65	31.65	31.65	-
Feb 13, 2024	31.27	31.27	31.27	31.27	31.27	-
Feb 12, 2024	31.88	31.88	31.88	31.88	31.88	-
Feb 09, 2024	31.65	31.65	31.65	31.65	31.65	-
Feb 08, 2024	31.50	31.50	31.50	31.50	31.50	-
Feb 07, 2024	31.25	31.25	31.25	31.25	31.25	-
Feb 06, 2024	31.11	31.11	31.11	31.11	31.11	-
Feb 05, 2024	31.22	31.22	31.22	31.22	31.22	-
Feb 02, 2024	31.22	31.22	31.22	31.22	31.22	-
Feb 01, 2024	31.33	31.33	31.33	31.33	31.33	-
Jan 31, 2024	30.92	30.92	30.92	30.92	30.92	-
Jan 30, 2024	31.32	31.32	31.32	31.32	31.32	-
Jan 29, 2024	31.27	31.27	31.27	31.27	31.27	-
Jan 26, 2024	31.05	31.05	31.05	31.05	31.05	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,649.38+61.50(+0.28%)

S&P 5005,484.54+11.31(+0.21%)

DOW38,926.92+148.82(+0.38%)

CAD/USD0.7287-0.0002(-0.02%)

CRUDE OIL80.54+0.21(+0.26%)

Bitcoin CAD88,898.78-796.52(-0.89%)

S&P 500, NASDAQ HOVER NEAR RECORD HIGHS AT OPEN

Lord Abbett Mid Cap Stock P (LMCPX)

S&P/TSX
21,649.38
+61.50(+0.28%)

S&P 500
5,484.54
+11.31(+0.21%)

DOW
38,926.92
+148.82(+0.38%)

CAD/USD
0.7287
-0.0002(-0.02%)

CRUDE OIL
80.54
+0.21(+0.26%)

Bitcoin CAD
88,898.78
-796.52(-0.89%)