Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Lendingclub Corp
(NY:
LC
)
9.230
+0.060 (+0.65%)
Official Closing Price
Updated: 6:30 PM EDT, May 9, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Oct 30, 2015
74.45
74.85
68.50
70.90
2,769,720
+2.80(+4.11%)
Oct 29, 2015
68.75
69.00
65.05
68.10
1,080,021
-1.90(-2.71%)
Oct 28, 2015
67.65
70.95
67.00
70.00
657,390
+2.65(+3.93%)
Oct 27, 2015
70.75
70.75
66.05
67.35
839,210
-4.05(-5.67%)
Oct 26, 2015
71.90
72.35
70.78
71.40
330,066
-0.45(-0.63%)
Oct 23, 2015
72.20
72.40
71.25
71.85
311,615
-0.05(-0.07%)
Oct 22, 2015
72.25
72.55
70.75
71.90
304,108
-0.05(-0.07%)
Oct 21, 2015
71.90
72.30
70.70
71.95
336,880
+0.30(+0.42%)
Oct 20, 2015
71.70
72.30
70.50
71.65
407,291
-0.10(-0.14%)
Oct 19, 2015
71.85
72.60
71.05
71.75
271,634
-0.05(-0.07%)
Oct 16, 2015
74.30
74.30
70.45
71.80
1,146,281
-2.95(-3.95%)
Oct 15, 2015
72.30
74.75
72.25
74.75
343,384
+2.45(+3.39%)
Oct 14, 2015
71.65
72.50
70.40
72.30
328,181
+0.90(+1.26%)
Oct 13, 2015
71.15
72.65
70.55
71.40
286,217
-0.10(-0.14%)
Oct 12, 2015
73.60
73.70
71.25
71.50
253,835
-2.00(-2.72%)
Oct 09, 2015
73.95
74.30
72.60
73.50
315,492
-0.80(-1.08%)
Oct 08, 2015
71.95
74.95
71.45
74.30
726,984
+2.40(+3.34%)
Oct 07, 2015
70.75
72.25
70.28
71.90
611,935
+1.40(+1.99%)
Oct 06, 2015
69.45
71.00
67.40
70.50
898,326
+1.40(+2.03%)
Oct 05, 2015
66.60
70.15
65.75
69.10
1,244,727
+2.85(+4.30%)
Oct 02, 2015
64.70
66.30
62.30
66.25
956,708
+0.45(+0.68%)
Oct 01, 2015
66.30
66.53
65.25
65.80
743,329
-0.35(-0.53%)
Sep 30, 2015
67.90
68.10
65.50
66.15
1,013,050
-1.15(-1.71%)
Sep 29, 2015
65.20
67.42
64.50
67.30
786,506
+2.00(+3.06%)
Sep 28, 2015
65.00
66.05
64.70
65.30
921,125
-1.00(-1.51%)
Sep 25, 2015
67.30
67.45
65.00
66.30
766,469
-0.55(-0.82%)
Sep 24, 2015
65.65
67.05
64.70
66.85
406,834
+0.90(+1.36%)
Sep 23, 2015
68.40
68.50
65.60
65.95
599,392
-2.45(-3.58%)
Sep 22, 2015
67.65
68.55
66.80
68.40
474,502
-0.40(-0.58%)
Sep 21, 2015
69.00
69.33
67.60
68.80
629,698
+0.30(+0.44%)
Sep 18, 2015
67.40
69.90
66.40
68.50
3,976,409
+0.50(+0.74%)
Sep 17, 2015
65.10
68.97
64.70
68.00
991,976
+2.75(+4.21%)
Sep 16, 2015
65.50
65.92
64.65
65.25
667,777
-0.45(-0.68%)
Sep 15, 2015
64.50
66.50
64.45
65.70
686,128
+1.20(+1.86%)
Sep 14, 2015
62.55
64.90
62.25
64.50
513,996
+1.60(+2.54%)
Sep 11, 2015
62.00
63.00
61.65
62.90
459,318
+0.55(+0.88%)
Sep 10, 2015
61.45
62.75
61.20
62.35
497,039
+0.60(+0.97%)
Sep 09, 2015
62.15
62.55
61.50
61.75
561,745
-0.25(-0.40%)
Sep 08, 2015
60.50
62.70
60.20
62.00
909,535
+1.95(+3.25%)
Sep 04, 2015
60.95
60.05
60.05
60.05
821,320
-1.90(-3.07%)
Sep 03, 2015
61.25
62.05
60.75
61.95
1,464,365
+0.90(+1.47%)
Sep 02, 2015
62.60
62.70
60.25
61.05
1,981,600
+0.35(+0.58%)
Sep 01, 2015
61.30
61.45
59.75
60.70
1,105,998
-2.05(-3.27%)
Aug 31, 2015
63.90
64.15
62.08
62.75
378,053
-1.10(-1.72%)
Aug 28, 2015
62.00
64.60
61.40
63.85
871,877
+1.95(+3.15%)
Aug 27, 2015
60.85
62.45
60.70
61.90
580,209
+1.05(+1.73%)
Aug 26, 2015
60.95
61.15
58.70
60.85
1,013,367
+0.85(+1.42%)
Aug 25, 2015
60.00
60.80
59.05
60.00
942,244
+1.65(+2.83%)
Aug 24, 2015
52.65
60.40
51.40
58.35
990,983
-2.35(-3.87%)
Aug 21, 2015
61.05
62.25
60.15
60.70
1,367,508
-0.75(-1.22%)
Aug 20, 2015
62.75
63.25
60.92
61.45
1,466,991
-2.25(-3.53%)
Aug 19, 2015
65.95
65.95
63.50
63.70
1,566,743
-2.80(-4.21%)
Aug 18, 2015
67.80
67.85
65.75
66.50
1,019,880
-1.75(-2.56%)
Aug 17, 2015
68.10
68.45
67.50
68.25
821,581
-0.25(-0.36%)
Aug 14, 2015
69.55
69.65
67.55
68.50
579,727
-1.30(-1.86%)
Aug 13, 2015
70.30
70.35
69.10
69.80
576,057
-0.35(-0.50%)
Aug 12, 2015
67.75
70.30
67.15
70.15
990,987
+0.10(+0.14%)
Aug 11, 2015
70.55
71.25
69.55
70.05
835,136
-1.80(-2.51%)
Aug 10, 2015
70.00
72.20
69.35
71.85
1,613,424
+2.25(+3.23%)
Aug 07, 2015
70.10
70.65
68.78
69.60
590,593
-0.55(-0.78%)
Aug 06, 2015
70.20
70.75
66.95
70.15
2,265,731
-1.85(-2.57%)
Aug 05, 2015
73.30
74.75
69.15
72.00
2,420,707
+2.85(+4.12%)
Aug 04, 2015
69.55
70.00
65.88
69.15
2,336,167
-2.55(-3.56%)
Aug 03, 2015
72.60
73.95
70.90
71.70
741,906
-0.85(-1.17%)
Jul 31, 2015
74.30
74.50
72.45
72.55
562,684
-0.10(-0.14%)
Jul 30, 2015
72.50
73.20
72.05
72.65
265,376
-0.25(-0.34%)
Jul 29, 2015
73.95
73.95
72.25
72.90
358,677
-1.15(-1.55%)
Jul 28, 2015
71.65
74.35
70.90
74.05
844,173
+2.30(+3.21%)
Jul 27, 2015
72.05
72.95
70.35
71.75
596,295
-1.25(-1.71%)
Jul 24, 2015
74.40
75.70
72.15
73.00
595,372
-1.15(-1.55%)
Jul 23, 2015
74.60
75.25
73.85
74.15
416,043
-0.35(-0.47%)
Jul 22, 2015
74.35
74.60
72.45
74.50
440,025
-0.55(-0.73%)
Jul 21, 2015
73.60
75.55
72.50
75.05
577,381
+1.95(+2.67%)
Jul 20, 2015
74.70
74.85
72.50
73.10
587,130
-1.65(-2.21%)
Jul 17, 2015
74.60
74.88
72.35
74.75
855,911
+1.00(+1.36%)
Jul 16, 2015
72.50
75.00
71.85
73.75
1,182,743
+2.25(+3.15%)
Jul 15, 2015
71.45
71.75
70.70
71.50
438,295
+0.20(+0.28%)
Jul 14, 2015
71.15
72.10
70.55
71.30
376,604
-0.05(-0.07%)
Jul 13, 2015
70.60
71.70
70.05
71.35
674,181
+1.10(+1.57%)
Jul 10, 2015
71.65
71.75
69.90
70.25
688,939
-0.75(-1.06%)
Jul 09, 2015
72.30
73.40
70.90
71.00
454,740
+0.35(+0.50%)
Jul 08, 2015
70.45
72.10
70.25
70.65
662,876
-0.85(-1.19%)
Jul 07, 2015
72.90
72.95
69.25
71.50
1,350,997
-2.25(-3.05%)
Jul 06, 2015
67.85
75.00
67.50
73.75
1,961,612
+4.00(+5.73%)
Jul 02, 2015
72.60
69.75
69.75
69.75
1,302,940
-3.10(-4.26%)
Jul 01, 2015
74.00
74.80
72.30
72.85
922,065
-0.90(-1.22%)
Jun 30, 2015
72.90
74.55
72.65
73.75
891,805
+1.05(+1.44%)
Jun 29, 2015
75.50
75.50
71.80
72.70
1,172,471
-3.55(-4.66%)
Jun 26, 2015
79.95
80.30
75.85
76.25
990,721
-4.05(-5.04%)
Jun 25, 2015
81.20
81.45
78.20
80.30
912,138
-1.00(-1.23%)
Jun 24, 2015
82.05
83.05
80.80
81.30
557,505
-1.45(-1.75%)
Jun 23, 2015
84.30
84.30
81.90
82.75
799,763
-1.55(-1.84%)
Jun 22, 2015
85.80
85.90
83.10
84.30
819,044
-2.20(-2.54%)
Jun 19, 2015
85.10
87.15
85.00
86.50
862,073
+1.15(+1.35%)
Jun 18, 2015
85.05
85.80
83.80
85.35
1,433,444
-1.90(-2.18%)
Jun 17, 2015
86.55
87.55
85.85
87.25
1,115,318
+1.05(+1.22%)
Jun 16, 2015
84.75
86.20
83.15
86.20
699,460
+0.85(+1.00%)
Jun 15, 2015
85.55
86.35
84.05
85.35
645,286
-1.05(-1.22%)
Jun 12, 2015
86.40
87.15
85.00
86.40
663,591
-0.55(-0.63%)
Jun 11, 2015
86.85
87.10
85.50
86.95
722,464
-0.15(-0.17%)
Jun 10, 2015
87.60
87.60
86.00
87.10
1,508,347
+2.25(+2.65%)
Jun 09, 2015
85.00
87.10
82.35
84.85
4,039,860
-2.45(-2.81%)
Jun 08, 2015
94.50
94.50
86.35
87.30
1,843,579
-6.30(-6.73%)
Jun 05, 2015
91.50
93.60
91.10
93.60
510,407
+2.00(+2.18%)
Jun 04, 2015
96.35
96.35
90.00
91.60
1,344,034
-5.05(-5.23%)
Jun 03, 2015
95.00
97.15
94.65
96.65
1,072,644
+1.75(+1.84%)
Jun 02, 2015
95.05
95.60
94.04
94.90
810,814
-0.50(-0.52%)
Jun 01, 2015
96.45
97.40
93.50
95.40
718,931
-0.65(-0.68%)
May 29, 2015
94.85
96.80
94.00
96.05
559,501
+1.05(+1.11%)
May 28, 2015
95.00
95.40
93.40
95.00
367,882
+0.00(+0.00%)
May 27, 2015
93.00
95.25
92.00
95.00
733,986
+2.70(+2.93%)
May 26, 2015
93.15
94.15
90.75
92.30
644,870
+0.15(+0.16%)
May 22, 2015
89.30
92.15
92.15
92.15
901,880
+2.65(+2.96%)
May 21, 2015
88.45
89.60
86.80
89.50
385,032
+1.20(+1.36%)
May 20, 2015
91.50
91.60
86.83
88.30
923,052
+0.20(+0.23%)
May 19, 2015
87.25
88.90
86.95
88.10
553,783
+1.30(+1.50%)
May 18, 2015
86.20
87.25
84.70
86.80
342,004
+0.75(+0.87%)
May 15, 2015
85.25
86.20
83.65
86.05
317,538
+0.50(+0.58%)
May 14, 2015
84.85
86.15
84.30
85.55
301,347
+0.30(+0.35%)
May 13, 2015
86.10
86.80
84.15
85.25
415,334
-0.55(-0.64%)
May 12, 2015
84.00
85.95
84.00
85.80
309,382
+1.60(+1.90%)
May 11, 2015
81.35
85.80
81.03
84.20
750,832
+3.05(+3.76%)
May 08, 2015
87.25
88.30
80.85
81.15
1,097,823
-5.35(-6.18%)
May 07, 2015
92.15
93.10
85.35
86.50
967,844
-5.05(-5.52%)
May 06, 2015
91.45
95.40
89.05
91.55
1,925,397
+3.65(+4.15%)
May 05, 2015
92.35
92.35
85.80
87.90
992,239
-4.55(-4.92%)
May 04, 2015
89.50
93.20
88.70
92.45
678,517
+3.10(+3.47%)
May 01, 2015
87.25
89.65
85.80
89.35
304,616
+2.10(+2.41%)
Apr 30, 2015
88.35
89.60
86.50
87.25
371,577
-1.10(-1.25%)
Apr 29, 2015
90.00
90.30
86.00
88.35
363,813
-1.75(-1.94%)
Apr 28, 2015
90.45
91.25
89.05
90.10
229,035
-0.15(-0.17%)
Apr 27, 2015
91.75
92.45
89.95
90.25
307,701
-1.10(-1.20%)
Apr 24, 2015
95.00
95.10
90.80
91.35
317,630
-2.80(-2.97%)
Apr 23, 2015
95.05
95.08
92.60
94.15
292,975
-0.90(-0.95%)
Apr 22, 2015
96.65
97.10
94.65
95.05
144,593
-1.70(-1.76%)
Apr 21, 2015
98.00
99.25
96.30
96.75
215,451
-0.20(-0.21%)
Apr 20, 2015
96.40
97.50
94.90
96.95
266,465
+0.85(+0.88%)
Apr 17, 2015
97.10
97.50
95.15
96.10
394,439
-1.45(-1.49%)
Apr 16, 2015
97.50
98.70
96.35
97.55
367,323
+0.60(+0.62%)
Apr 15, 2015
94.15
97.25
93.10
96.95
714,706
+2.95(+3.14%)
Apr 14, 2015
92.55
94.95
92.00
94.00
700,683
+3.80(+4.21%)
Apr 13, 2015
91.55
91.55
88.05
90.20
454,197
-0.75(-0.82%)
Apr 10, 2015
92.65
93.45
89.90
90.95
546,399
-1.05(-1.14%)
Apr 09, 2015
95.40
95.65
91.90
92.00
631,218
-3.30(-3.46%)
Apr 08, 2015
95.80
97.30
95.13
95.30
224,552
-0.50(-0.52%)
Apr 07, 2015
96.85
97.10
95.55
95.80
240,694
-1.20(-1.24%)
Apr 06, 2015
95.80
97.70
95.50
97.00
182,775
+0.70(+0.73%)
Apr 02, 2015
95.55
96.30
96.30
96.30
183,060
+0.85(+0.89%)
Apr 01, 2015
98.10
98.50
95.08
95.45
322,726
-2.80(-2.85%)
Mar 31, 2015
96.00
99.90
95.25
98.25
891,973
+1.45(+1.50%)
Mar 30, 2015
98.05
99.15
96.50
96.80
375,511
-0.95(-0.97%)
Mar 27, 2015
97.20
98.65
96.25
97.75
360,004
+0.30(+0.31%)
Mar 26, 2015
98.60
98.90
97.25
97.45
327,729
-1.20(-1.22%)
Mar 25, 2015
101.80
102.50
97.55
98.65
461,250
-2.90(-2.86%)
Mar 24, 2015
104.60
105.75
101.25
101.55
318,816
-2.55(-2.45%)
Mar 23, 2015
100.50
104.55
99.35
104.10
360,675
+3.65(+3.63%)
Mar 20, 2015
99.20
101.00
99.05
100.45
800,354
+0.85(+0.85%)
Mar 19, 2015
95.85
100.50
95.75
99.60
360,096
+3.75(+3.91%)
Mar 18, 2015
95.30
96.75
93.45
95.85
462,090
-0.15(-0.16%)
Mar 17, 2015
94.55
96.30
94.00
96.00
314,411
-0.25(-0.26%)
Mar 16, 2015
95.10
96.40
93.00
96.25
453,433
+0.90(+0.94%)
Mar 13, 2015
96.65
97.55
95.05
95.35
381,153
-2.30(-2.36%)
Mar 12, 2015
97.05
97.95
96.10
97.65
316,058
-0.10(-0.10%)
Mar 11, 2015
96.75
98.10
95.55
97.75
285,022
+0.15(+0.15%)
Mar 10, 2015
97.55
98.04
95.25
97.60
244,249
-1.60(-1.61%)
Mar 09, 2015
100.60
100.65
96.50
99.20
549,170
-0.90(-0.90%)
Mar 06, 2015
98.90
101.70
98.85
100.10
326,380
+0.80(+0.81%)
Mar 05, 2015
100.30
100.95
98.25
99.30
273,980
-1.10(-1.10%)
Mar 04, 2015
98.65
100.55
97.08
100.40
351,796
+0.25(+0.25%)
Mar 03, 2015
100.30
101.50
98.30
100.15
383,611
+0.15(+0.15%)
Mar 02, 2015
102.70
105.85
99.00
100.00
507,233
-1.85(-1.82%)
Feb 27, 2015
106.95
108.75
100.45
101.85
602,142
-4.60(-4.32%)
Feb 26, 2015
102.25
106.90
100.95
106.45
879,711
+3.90(+3.80%)
Feb 25, 2015
105.50
106.70
97.50
102.55
3,027,506
-15.70(-13.28%)
Feb 24, 2015
119.10
122.25
112.10
118.25
964,083
-0.55(-0.46%)
Feb 23, 2015
114.50
122.50
114.15
118.80
726,340
+4.35(+3.80%)
Feb 20, 2015
110.00
115.20
110.00
114.45
311,312
+4.25(+3.86%)
Feb 19, 2015
113.45
114.35
109.15
110.20
449,065
-3.20(-2.82%)
Feb 18, 2015
113.10
117.20
112.70
113.40
374,102
+0.90(+0.80%)
Feb 17, 2015
110.40
113.40
110.00
112.50
190,757
+2.75(+2.51%)
Feb 13, 2015
107.50
109.75
109.75
109.75
255,860
+2.40(+2.24%)
Feb 12, 2015
111.50
111.50
105.25
107.35
309,793
-3.40(-3.07%)
Feb 11, 2015
106.15
114.00
106.00
110.75
398,804
+4.45(+4.19%)
Feb 10, 2015
108.00
108.90
104.25
106.30
234,136
-1.70(-1.57%)
Feb 09, 2015
101.95
109.25
101.95
108.00
401,479
+5.85(+5.73%)
Feb 06, 2015
103.05
104.40
100.90
102.15
214,331
+0.75(+0.74%)
Feb 05, 2015
101.70
103.60
99.50
101.40
213,553
+1.10(+1.10%)
Feb 04, 2015
100.65
102.75
99.30
100.30
296,742
-1.15(-1.13%)
Feb 03, 2015
104.05
104.05
98.20
101.45
595,670
+5.15(+5.35%)
Feb 02, 2015
93.85
98.75
91.50
96.30
298,493
+2.45(+2.61%)
Jan 30, 2015
96.20
96.92
93.50
93.85
517,893
-3.35(-3.45%)
Jan 29, 2015
99.70
99.89
94.45
97.20
478,276
-3.20(-3.19%)
Jan 28, 2015
104.00
104.20
99.65
100.40
398,519
-2.55(-2.48%)
Jan 27, 2015
98.65
103.40
98.15
102.95
332,211
+3.00(+3.00%)
Jan 26, 2015
95.40
100.42
95.00
99.95
399,770
+4.55(+4.77%)
Jan 23, 2015
96.30
97.20
93.15
95.40
693,597
-2.05(-2.10%)
Jan 22, 2015
101.10
103.80
96.65
97.45
685,540
-3.40(-3.37%)
Jan 21, 2015
110.15
110.25
100.75
100.85
671,038
-9.50(-8.61%)
Jan 20, 2015
110.50
111.15
107.55
110.35
356,614
-0.10(-0.09%)
Jan 16, 2015
110.45
111.35
108.15
110.45
240,258
+0.00(+0.00%)
Jan 15, 2015
112.05
114.95
107.90
110.45
685,898
+5.15(+4.89%)
Jan 14, 2015
104.95
107.80
97.50
105.30
767,667
-0.35(-0.33%)
Jan 13, 2015
105.15
109.00
95.75
105.65
946,185
+0.60(+0.57%)
Jan 12, 2015
112.80
113.35
103.40
105.05
842,612
-10.00(-8.69%)
Jan 09, 2015
116.75
118.80
113.50
115.05
421,641
-0.75(-0.65%)
Jan 08, 2015
115.55
118.90
114.75
115.80
716,161
+1.40(+1.22%)
Jan 07, 2015
116.35
120.00
112.75
114.40
833,950
-0.05(-0.04%)
Jan 06, 2015
120.75
120.85
112.00
114.45
645,484
-5.55(-4.62%)
Jan 05, 2015
123.15
123.85
116.40
120.00
567,695
-4.65(-3.73%)
Jan 02, 2015
127.10
128.90
122.00
124.65
176,366
-1.85(-1.46%)
Dec 31, 2014
130.00
126.50
126.50
126.50
288,640
-2.65(-2.05%)
Dec 30, 2014
126.15
132.50
121.50
129.15
487,535
+4.25(+3.40%)
Dec 29, 2014
129.15
129.40
122.65
124.90
401,998
-3.80(-2.95%)
Dec 26, 2014
127.25
130.75
127.00
128.70
519,959
+2.10(+1.66%)
Dec 24, 2014
117.50
126.60
126.60
126.60
532,560
+11.20(+9.71%)
Dec 23, 2014
118.85
122.05
111.60
115.40
777,281
-4.90(-4.07%)
Dec 22, 2014
129.50
130.00
120.00
120.30
676,398
-5.75(-4.56%)
Dec 19, 2014
135.90
137.25
120.45
126.05
1,687,586
-8.65(-6.42%)
Dec 18, 2014
145.00
146.45
132.85
134.70
1,559,006
-4.80(-3.44%)
Dec 17, 2014
132.00
139.90
130.80
139.50
1,844,939
+9.50(+7.31%)
Dec 16, 2014
128.45
132.25
122.00
130.00
1,060,989
+5.15(+4.12%)
Dec 15, 2014
130.95
138.95
123.85
124.85
1,982,741
+1.40(+1.13%)
Dec 12, 2014
120.50
127.75
116.70
123.45
2,581,675
+6.30(+5.38%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.