LIN Media Stock Price History, LIN Historical Prices

Add to My Stocks
$25 $0.65 (2.53%) LIN stock closing price Dec 19, 2014 (Closing)

View and download LIN Media stock price history for the last 10 years. Historical stock prices are provided in the Open, High, Low, Close, and Volume data format along with LIN Media price to earnings ratio data. The LIN Media stock price history chart shows that the stock price was at a high of $28.71 on Dec 31, 2013 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2014-12-19 25.67 25.72 23.72 25 611,362 - -
2014-12-18 26.16 26.28 25.46 25.65 123,328 - -
2014-12-17 25.04 26.46 24.71 25.79 372,331 - -
2014-12-16 23.92 24.94 22.91 24.93 157,511 - -
2014-12-15 25.45 25.9 24.22 24.4 444,018 - -
2014-12-12 23.04 24.03 22.93 23.82 270,024 - -
2014-12-11 23.55 23.89 23.37 23.38 182,661 - -
2014-12-10 24 24.1 23.7 23.75 139,832 - -
2014-12-09 23.7 24.28 23.3 24.16 230,958 - -
2014-12-08 23.93 24.29 23.51 23.96 211,000 - -
2014-12-05 24.01 24.42 23.91 24.31 194,254 - -
2014-12-04 24.05 24.23 23.8 24.09 47,000 - -
2014-12-03 24.15 24.41 23.97 24.08 134,748 - -
2014-12-02 23.9 24.34 23.74 24.05 153,002 - -
2014-12-01 24.2 24.2 23.78 23.86 55,117 - -
2014-11-28 24.4 24.64 24.13 24.13 57,573 - -
2014-11-27 0 0 0 24.41 0 - -
2014-11-26 24.08 24.65 23.8 24.41 431,367 - -
2014-11-25 24.04 24.33 23.81 24.14 350,139 - -
2014-11-24 24.1 24.15 23.79 23.89 496,235 - -
2014-11-21 23.85 24.24 23.74 23.8 169,878 - -
2014-11-20 23.54 24.01 23.47 23.84 135,106 - -
2014-11-19 23.82 24.02 23.62 23.63 137,840 - -
2014-11-18 23.94 24.36 23.89 23.89 65,426 - -
2014-11-17 23.95 24.24 23.76 23.76 229,165 - -
2014-11-14 23.7 24.28 23.6 24.04 140,085 - -
2014-11-13 23.83 23.96 23.59 23.71 116,784 - -
2014-11-12 23.94 23.98 23.65 23.65 277,141 - -
2014-11-11 23.62 23.93 23.52 23.83 198,765 - -
2014-11-10 23.51 23.87 23.48 23.59 210,302 - -
2014-11-07 23.52 23.88 23.41 23.72 102,250 - -
2014-11-06 23.08 23.81 22.65 23.48 113,597 - -
2014-11-05 23.68 23.68 23.15 23.25 329,469 - -
2014-11-04 23.8 23.8 23.26 23.5 48,352 - -
2014-11-03 24.17 24.36 23.83 23.83 52,398 - -
2014-10-31 23.39 24.05 23.39 23.93 55,912 - -
2014-10-30 23.41 23.79 22.78 23.75 405,829 - -
2014-10-29 23.47 23.55 23.3 23.3 106,588 - -
2014-10-28 23.13 23.46 23.1 23.22 129,000 - -
2014-10-27 23.21 23.31 22.94 23.17 185,646 - -
2014-10-24 23.23 23.42 23.06 23.18 284,094 - -
2014-10-23 23.08 23.55 22.94 23.35 157,541 - -
2014-10-22 23.61 23.71 22.76 22.76 393,319 - -
2014-10-21 23.31 23.7 23.31 23.56 321,076 - -
2014-10-20 23.08 23.5 23.08 23.12 51,837 - -
2014-10-17 23.37 23.47 23.12 23.15 287,018 - -
2014-10-16 22.32 23.17 22.32 23.1 100,637 - -
2014-10-15 22.39 22.85 22.26 22.79 57,239 - -
2014-10-14 22.25 22.63 22.16 22.63 69,588 - -
2014-10-13 22.18 22.34 21.88 22.08 99,878 - -
2014-10-10 22.44 22.56 22.07 22.09 78,021 - -
2014-10-09 22.62 22.62 22.42 22.5 66,452 - -
2014-10-08 22.62 22.82 22.44 22.72 69,211 - -
2014-10-07 23.02 23.09 22.69 22.71 112,074 - -
2014-10-06 23.45 23.6 23.02 23.05 116,468 - -
2014-10-03 22.36 23.63 22.36 23.35 255,909 - -
2014-10-02 21.96 22.36 21.88 22.23 92,102 - -
2014-10-01 22.19 22.27 21.9 21.93 99,158 - -
2014-09-30 22.26 22.28 21.96 22.2 259,863 - -
2014-09-29 22 22.51 22 22.34 244,668 - -
2014-09-26 22.41 22.57 22.01 22.26 225,507 - -
2014-09-25 22.56 22.74 22.18 22.31 383,363 - -
2014-09-24 22.98 23.12 22.66 22.7 356,239 - -
2014-09-23 22.88 23.06 22.46 22.85 384,211 - -
2014-09-22 23.5 23.5 22.97 23 253,767 - -
2014-09-19 23.81 23.81 23.3 23.44 531,331 - -
2014-09-18 23.65 23.79 23.48 23.7 329,274 - -
2014-09-17 23.34 23.6 23.34 23.54 315,811 - -
2014-09-16 23.42 23.48 23.25 23.31 305,426 - -
2014-09-15 23.37 23.54 23.1 23.42 116,283 - -
2014-09-12 23.41 23.45 23.25 23.37 126,117 - -
2014-09-11 23.25 23.48 23.25 23.45 223,193 - -
2014-09-10 23.51 23.58 23.25 23.25 235,050 - -
2014-09-09 23.64 23.73 23.51 23.55 203,938 - -
2014-09-08 23.74 23.87 23.47 23.58 200,664 - -
2014-09-05 23.6 23.82 23.5 23.68 458,074 - -
2014-09-04 23.69 23.96 23.49 23.63 200,315 - -
2014-09-03 23.41 23.91 23.24 23.7 579,184 - -
2014-09-02 23.31 23.55 23.22 23.42 314,925 - -
2014-09-01 0 0 0 23.32 0 - -
2014-08-29 23.13 23.32 22.95 23.32 122,361 - -
2014-08-28 22.83 23.03 22.51 23.01 176,021 - -
2014-08-27 22.9 23.21 22.58 22.7 648,853 - -
2014-08-26 23.33 23.43 22.83 22.96 395,032 - -
2014-08-25 23.92 23.99 23.43 23.55 571,152 - -
2014-08-22 23.76 24.1 23.61 23.85 466,131 - -
2014-08-21 24 24.26 23.85 24.02 539,279 - -
2014-08-20 23.55 24.52 23.46 24.03 1,440,612 - -
2014-08-19 23.29 23.59 23.02 23.4 490,440 - -
Get more Data

LIN Media Stock History Chart

View LIN PE ratio, PS ratio stocks charts and compare with peers.
LIN Chart
Note: Compare LIN Media stock price history with the index and industry peers.

LIN Media Stock Price History: Past 5 years

Max Stock Price28.71Dec 31,2013
Min Stock Price11.55Jun 12,2013
Avg Stock Price22.77

LIN Media Historical PE ratio: Past 5 years

Max PE Ratio17.4Dec 31,2013
Min PE Ratio7.19Mar 17,2014
Avg PE Ratio10.19

LIN Media Historical PS ratio: Past 5 years

Max PS Ratio2.28Dec 31,2013
Min PS Ratio1.01Jun 12,2013
Avg PS Ratio1.81

We provide LIN Media share price history along with PE ratio and PS ratio for doing LIN Media fundamental analysis. LIN Media stock price history captures the price movement and gives a clear picture of a company's historical performance. The daily volume changes indicate the investor interest in the stock. LIN stock saw a high of $25.72, and a low of $23.72 on last trading day. The average P/S ratio was 1.81 as can be seen from LIN Media stock history.