Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Lincoln National (NY: LNC )

31.93 +0.02 (+0.06%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2009 17.17 17.18 17.18 17.18 3,752,090 +0.02(+0.12%)
Dec 30, 2009 17.10 17.33 17.03 17.16 3,131,545 -0.11(-0.64%)
Dec 29, 2009 17.52 17.80 17.26 17.27 3,290,155 -0.21(-1.22%)
Dec 28, 2009 17.42 17.64 17.31 17.48 2,705,582 +0.06(+0.36%)
Dec 24, 2009 17.60 17.69 17.27 17.42 1,528,102 -0.10(-0.59%)
Dec 23, 2009 17.13 17.58 17.13 17.53 5,339,021 +0.40(+2.34%)
Dec 22, 2009 16.61 17.17 16.57 17.13 6,271,700 +0.66(+4.03%)
Dec 21, 2009 16.35 16.52 16.14 16.46 5,406,356 +0.38(+2.36%)
Dec 18, 2009 16.33 16.40 15.79 16.08 7,475,588 -0.16(-0.98%)
Dec 17, 2009 16.23 16.72 16.11 16.24 9,999,385 +0.12(+0.73%)
Dec 16, 2009 15.50 16.17 15.40 16.12 6,496,297 +0.85(+5.56%)
Dec 15, 2009 15.63 15.92 15.19 15.27 6,617,554 -0.42(-2.68%)
Dec 14, 2009 15.66 15.72 15.51 15.70 5,465,648 +0.20(+1.29%)
Dec 11, 2009 15.77 15.86 15.39 15.50 5,761,931 -0.22(-1.41%)
Dec 10, 2009 15.70 15.94 15.61 15.72 4,713,599 +0.08(+0.53%)
Dec 09, 2009 15.62 15.83 15.19 15.63 5,038,235 +0.12(+0.76%)
Dec 08, 2009 15.43 15.74 15.39 15.52 5,480,406 -0.17(-1.06%)
Dec 07, 2009 15.83 16.09 15.67 15.68 5,712,343 -0.26(-1.60%)
Dec 04, 2009 15.75 16.11 15.54 15.94 8,820,845 +0.48(+3.13%)
Dec 03, 2009 16.16 16.55 15.40 15.45 8,360,471 -0.61(-3.78%)
Dec 02, 2009 15.70 16.19 15.69 16.06 7,781,902 +0.32(+2.06%)
Dec 01, 2009 16.08 16.20 15.59 15.74 7,655,761 -0.08(-0.52%)
Nov 30, 2009 15.92 15.92 15.48 15.82 6,369,828 +0.07(+0.44%)
Nov 27, 2009 15.70 16.10 15.65 15.75 3,619,453 -0.70(-4.24%)
Nov 25, 2009 16.70 16.70 16.27 16.45 3,209,337 -0.06(-0.38%)
Nov 24, 2009 16.68 16.68 16.17 16.51 3,973,754 -0.16(-0.95%)
Nov 23, 2009 16.77 16.98 16.54 16.67 4,576,155 +0.42(+2.59%)
Nov 20, 2009 16.22 16.50 15.99 16.25 5,099,078 -0.16(-0.97%)
Nov 19, 2009 16.79 17.02 16.30 16.41 6,176,358 -0.70(-4.12%)
Nov 18, 2009 16.95 17.39 16.83 17.11 5,708,013 +0.06(+0.36%)
Nov 17, 2009 16.88 17.20 16.71 17.05 5,240,402 +0.06(+0.37%)
Nov 16, 2009 16.55 17.25 16.55 16.99 6,918,322 +0.64(+3.93%)
Nov 13, 2009 16.30 16.53 16.12 16.35 6,125,211 +0.12(+0.77%)
Nov 12, 2009 16.97 17.14 16.21 16.22 7,508,958 -0.88(-5.17%)
Nov 11, 2009 17.09 17.50 17.02 17.10 5,906,147 +0.19(+1.10%)
Nov 10, 2009 16.97 17.37 16.76 16.92 6,124,569 -0.21(-1.25%)
Nov 09, 2009 16.78 17.15 16.55 17.13 6,240,319 +0.73(+4.46%)
Nov 06, 2009 15.56 16.46 15.48 16.40 6,878,383 +0.66(+4.17%)
Nov 05, 2009 16.27 16.33 15.54 15.74 11,870,196 -0.35(-2.15%)
Nov 04, 2009 17.39 17.39 16.02 16.09 10,024,064 -0.48(-2.92%)
Nov 03, 2009 15.77 16.66 15.61 16.57 5,945,768 +0.49(+3.05%)
Nov 02, 2009 16.65 17.18 15.77 16.08 9,714,982 -0.37(-2.27%)
Oct 30, 2009 17.36 17.36 16.38 16.46 11,791,152 -1.04(-5.96%)
Oct 29, 2009 16.57 17.87 16.33 17.50 18,638,296 +2.13(+13.89%)
Oct 28, 2009 16.20 16.27 15.35 15.36 14,236,905 -0.90(-5.56%)
Oct 27, 2009 16.71 17.09 16.19 16.27 8,679,004 -0.24(-1.46%)
Oct 26, 2009 17.60 17.95 16.44 16.51 9,096,201 -1.04(-5.90%)
Oct 23, 2009 17.60 17.69 17.44 17.55 5,829,260 -0.77(-4.19%)
Oct 22, 2009 17.46 18.44 17.33 18.31 7,354,051 +0.99(+5.70%)
Oct 21, 2009 17.71 18.20 17.26 17.33 6,185,857 -0.39(-2.22%)
Oct 20, 2009 17.62 17.85 17.61 17.72 5,965,762 -0.66(-3.57%)
Oct 19, 2009 18.42 18.71 18.15 18.38 5,790,148 +0.10(+0.53%)
Oct 16, 2009 18.07 18.53 17.97 18.28 6,695,046 -0.36(-1.93%)
Oct 15, 2009 18.86 19.22 18.44 18.64 7,150,607 -0.46(-2.42%)
Oct 14, 2009 18.52 19.14 18.45 19.10 6,505,682 +1.08(+6.02%)
Oct 13, 2009 18.55 18.55 17.77 18.02 8,445,495 -0.70(-3.76%)
Oct 12, 2009 18.99 19.40 18.58 18.72 6,289,771 -0.50(-2.62%)
Oct 09, 2009 18.89 19.38 18.76 19.22 4,964,999 +0.25(+1.31%)
Oct 08, 2009 18.71 19.40 18.71 18.98 8,442,984 +0.46(+2.46%)
Oct 07, 2009 18.18 18.61 17.98 18.52 5,529,735 +0.20(+1.09%)
Oct 06, 2009 18.00 18.71 17.85 18.32 10,577,004 +0.56(+3.15%)
Oct 05, 2009 16.95 17.77 16.82 17.76 9,550,964 +1.16(+6.99%)
Oct 02, 2009 16.36 17.20 15.87 16.60 9,274,739 -0.08(-0.50%)
Oct 01, 2009 17.75 17.75 16.68 16.68 9,894,164 -1.20(-6.72%)
Sep 30, 2009 18.13 18.54 17.53 17.89 7,940,239 -0.08(-0.42%)
Sep 29, 2009 17.84 18.58 17.78 17.96 9,132,164 +0.54(+3.11%)
Sep 28, 2009 16.74 17.83 16.67 17.42 6,347,584 +0.78(+4.67%)
Sep 25, 2009 16.66 17.03 16.46 16.64 5,942,952 -0.18(-1.07%)
Sep 24, 2009 17.33 17.59 16.47 16.82 7,172,103 -0.39(-2.25%)
Sep 23, 2009 17.60 17.91 17.19 17.21 8,239,078 -0.32(-1.85%)
Sep 22, 2009 17.89 18.18 17.42 17.53 8,055,766 -0.06(-0.35%)
Sep 21, 2009 17.90 17.90 17.48 17.60 5,765,990 -0.57(-3.12%)
Sep 18, 2009 18.44 18.61 17.67 18.16 8,511,420 -0.08(-0.42%)
Sep 17, 2009 18.58 19.20 18.09 18.24 7,269,341 +0.29(+1.63%)
Sep 16, 2009 17.77 19.20 17.66 17.95 10,323,450 +0.36(+2.03%)
Sep 15, 2009 18.01 18.18 17.52 17.59 6,608,672 -0.29(-1.62%)
Sep 14, 2009 17.03 17.89 16.66 17.88 5,302,703 +0.72(+4.18%)
Sep 11, 2009 17.55 17.56 17.02 17.16 6,788,883 -0.23(-1.35%)
Sep 10, 2009 16.78 17.58 16.26 17.40 7,664,832 +0.59(+3.53%)
Sep 09, 2009 16.32 16.94 16.19 16.80 6,214,297 +0.48(+2.96%)
Sep 08, 2009 16.75 16.89 16.25 16.32 5,530,730 -0.11(-0.67%)
Sep 04, 2009 16.38 16.50 15.99 16.43 4,677,142 +0.01(+0.08%)
Sep 03, 2009 16.10 16.44 15.79 16.42 5,725,620 +0.55(+3.48%)
Sep 02, 2009 15.79 16.19 15.33 15.86 8,660,916 -0.05(-0.30%)
Sep 01, 2009 17.31 17.43 15.77 15.91 11,078,166 -1.51(-8.68%)
Aug 31, 2009 17.04 17.53 16.95 17.42 5,558,848 -0.03(-0.20%)
Aug 28, 2009 17.60 17.77 17.09 17.46 6,454,379 +0.08(+0.44%)
Aug 27, 2009 17.06 17.55 16.66 17.38 6,772,465 +0.30(+1.74%)
Aug 26, 2009 17.26 17.28 16.66 17.08 6,490,628 -0.16(-0.92%)
Aug 25, 2009 17.40 17.95 17.17 17.24 11,001,140 +0.06(+0.36%)
Aug 24, 2009 17.42 18.20 17.02 17.18 11,820,716 -0.12(-0.72%)
Aug 21, 2009 16.74 17.42 16.69 17.31 13,022,312 +0.88(+5.38%)
Aug 20, 2009 16.05 16.93 15.99 16.42 11,700,377 +0.48(+2.99%)
Aug 19, 2009 15.34 16.22 15.32 15.95 7,488,577 +0.14(+0.92%)
Aug 18, 2009 15.39 15.94 15.39 15.80 7,499,895 +0.31(+2.03%)
Aug 17, 2009 16.13 16.21 15.21 15.49 12,569,886 -1.25(-7.49%)
Aug 14, 2009 16.53 16.79 16.15 16.74 9,581,286 +0.50(+3.06%)
Aug 13, 2009 16.06 16.88 15.88 16.24 10,049,618 +0.46(+2.89%)
Aug 12, 2009 15.15 16.04 14.83 15.79 8,481,455 +0.74(+4.91%)
Aug 11, 2009 15.71 15.81 14.74 15.05 10,507,205 -0.88(-5.55%)
Aug 10, 2009 15.59 16.24 15.43 15.93 9,262,686 +0.30(+1.94%)
Aug 07, 2009 15.46 16.00 15.43 15.63 8,939,068 +0.63(+4.19%)
Aug 06, 2009 15.70 15.94 14.82 15.00 11,658,371 -0.85(-5.36%)
Aug 05, 2009 15.75 16.13 15.30 15.85 8,460,123 +0.41(+2.64%)
Aug 04, 2009 15.50 15.82 15.26 15.44 9,589,510 -0.17(-1.06%)
Aug 03, 2009 14.91 15.64 14.88 15.61 13,515,077 +0.98(+6.70%)
Jul 31, 2009 14.04 14.71 13.47 14.63 17,769,586 +0.62(+4.44%)
Jul 30, 2009 13.22 14.30 12.69 14.01 24,770,708 +1.55(+12.41%)
Jul 29, 2009 12.45 12.66 12.29 12.46 7,755,078 -0.22(-1.74%)
Jul 28, 2009 12.74 12.87 12.37 12.68 6,129,742 -0.14(-1.13%)
Jul 27, 2009 13.03 13.22 12.74 12.83 7,253,462 -0.02(-0.16%)
Jul 24, 2009 12.16 12.92 12.16 12.85 6,609,821 +0.24(+1.92%)
Jul 23, 2009 11.63 12.72 11.53 12.60 11,778,932 +1.01(+8.76%)
Jul 22, 2009 11.67 11.87 11.47 11.59 8,244,782 -0.18(-1.53%)
Jul 21, 2009 11.90 12.16 11.62 11.77 7,338,153 -0.06(-0.52%)
Jul 20, 2009 11.47 11.89 11.45 11.83 11,307,850 +0.68(+6.06%)
Jul 17, 2009 11.20 11.22 10.89 11.16 6,310,950 -0.11(-0.98%)
Jul 16, 2009 11.17 11.39 10.87 11.27 6,941,197 +0.00(+0.00%)
Jul 15, 2009 11.05 11.40 10.96 11.27 10,990,720 +0.41(+3.75%)
Jul 14, 2009 10.75 10.98 10.64 10.86 8,676,380 +0.19(+1.81%)
Jul 13, 2009 10.31 10.70 10.04 10.66 14,932,299 +0.59(+5.82%)
Jul 10, 2009 10.60 10.66 10.06 10.08 15,373,268 -0.50(-4.70%)
Jul 09, 2009 10.56 10.98 10.50 10.58 10,743,400 +0.19(+1.86%)
Jul 08, 2009 11.11 11.20 9.899 10.38 17,735,606 -0.65(-5.88%)
Jul 07, 2009 11.36 11.51 10.95 11.03 10,740,367 -0.52(-4.48%)
Jul 06, 2009 11.12 11.60 11.02 11.55 9,262,869 +0.43(+3.91%)
Jul 02, 2009 11.64 11.71 11.11 11.11 9,267,933 -0.83(-6.93%)
Jul 01, 2009 11.95 12.04 11.63 11.94 7,401,071 +0.07(+0.58%)
Jun 30, 2009 11.82 12.00 11.40 11.87 10,463,392 +0.09(+0.76%)
Jun 29, 2009 11.23 11.99 11.23 11.78 13,025,130 +0.62(+5.56%)
Jun 26, 2009 11.45 11.54 11.05 11.16 10,252,599 -0.31(-2.71%)
Jun 25, 2009 11.14 11.55 11.08 11.47 10,407,791 +0.14(+1.28%)
Jun 24, 2009 11.48 11.84 11.19 11.33 12,881,085 +0.09(+0.80%)
Jun 23, 2009 11.21 11.30 10.55 11.24 18,268,106 +0.41(+3.76%)
Jun 22, 2009 11.33 11.53 10.71 10.83 18,526,638 -0.80(-6.88%)
Jun 19, 2009 11.31 11.80 11.18 11.63 22,931,768 +0.65(+5.90%)
Jun 18, 2009 10.65 11.14 10.58 10.98 24,432,376 +0.70(+6.85%)
Jun 17, 2009 10.39 10.69 10.15 10.28 58,229,936 -0.11(-1.06%)
Jun 16, 2009 10.82 10.89 10.27 10.39 17,190,438 -0.53(-4.86%)
Jun 15, 2009 11.33 11.39 10.92 10.92 15,095,941 -1.32(-10.82%)
Jun 12, 2009 12.90 12.95 11.87 12.24 12,769,326 -0.83(-6.33%)
Jun 11, 2009 12.64 13.31 12.60 13.07 9,906,854 +0.39(+3.10%)
Jun 10, 2009 12.98 13.20 12.45 12.68 8,989,240 -0.18(-1.39%)
Jun 09, 2009 13.09 13.28 12.73 12.86 7,588,404 -0.47(-3.52%)
Jun 08, 2009 13.24 13.51 13.07 13.33 9,654,690 -0.17(-1.28%)
Jun 05, 2009 13.61 13.67 13.03 13.50 10,502,858 +0.27(+2.03%)
Jun 04, 2009 12.73 13.48 12.57 13.23 12,491,248 +0.66(+5.27%)
Jun 03, 2009 13.25 13.30 12.38 12.57 9,742,833 -0.84(-6.28%)
Jun 02, 2009 13.40 13.76 13.23 13.41 11,174,465 -0.10(-0.72%)
Jun 01, 2009 13.23 13.79 13.05 13.51 15,929,312 +0.43(+3.32%)
May 29, 2009 12.52 13.11 12.30 13.07 21,739,300 +0.65(+5.22%)
May 28, 2009 12.00 12.50 11.88 12.42 13,407,093 +0.64(+5.44%)
May 27, 2009 12.27 12.69 11.71 11.78 12,904,371 -0.43(-3.50%)
May 26, 2009 11.62 12.27 11.16 12.21 15,736,080 +0.46(+3.93%)
May 22, 2009 11.87 12.04 11.56 11.75 8,786,734 -0.03(-0.29%)
May 21, 2009 11.73 12.18 11.34 11.78 17,433,012 +0.17(+1.43%)
May 20, 2009 12.42 12.91 11.51 11.62 17,147,050 -0.52(-4.32%)
May 19, 2009 12.15 12.65 11.68 12.14 17,797,616 -0.03(-0.28%)
May 18, 2009 11.44 12.27 11.27 12.18 17,579,948 +1.06(+9.49%)
May 15, 2009 11.20 12.59 10.65 11.12 32,902,070 -0.08(-0.74%)
May 14, 2009 9.720 11.57 9.541 11.20 22,322,868 +1.26(+12.62%)
May 13, 2009 10.78 11.06 9.879 9.948 18,742,844 -1.19(-10.66%)
May 12, 2009 11.64 11.73 10.51 11.13 21,696,950 -0.30(-2.65%)
May 11, 2009 12.51 12.51 11.35 11.44 22,171,386 -1.15(-9.10%)
May 08, 2009 11.32 12.80 11.21 12.58 23,063,792 +0.78(+6.60%)
May 07, 2009 11.45 12.00 10.57 11.80 33,944,184 +1.06(+9.87%)
May 06, 2009 9.272 11.18 8.989 10.74 60,338,904 +2.66(+32.98%)
May 05, 2009 8.244 8.996 7.864 8.078 24,619,864 -0.17(-2.09%)
May 04, 2009 7.864 8.306 7.837 8.251 19,734,474 +0.39(+5.00%)
May 01, 2009 7.471 8.078 7.319 7.857 11,801,274 +0.10(+1.33%)
Apr 30, 2009 8.002 8.292 7.713 7.754 17,854,702 -0.03(-0.44%)
Apr 29, 2009 7.023 7.844 7.016 7.788 17,082,648 +1.06(+15.79%)
Apr 28, 2009 6.574 7.064 6.574 6.726 10,098,506 -0.10(-1.52%)
Apr 27, 2009 6.712 6.988 6.712 6.830 9,288,466 -0.18(-2.56%)
Apr 24, 2009 7.181 7.237 6.657 7.009 20,330,724 +0.00(+0.00%)
Apr 23, 2009 7.381 7.381 6.768 7.009 13,794,723 -0.14(-2.03%)
Apr 22, 2009 6.836 7.526 6.774 7.154 21,860,272 -0.09(-1.24%)
Apr 21, 2009 6.160 7.285 5.974 7.244 23,838,678 +1.19(+19.59%)
Apr 20, 2009 6.726 6.726 6.036 6.057 15,408,522 -0.89(-12.81%)
Apr 17, 2009 6.478 7.119 6.291 6.947 17,656,422 +0.31(+4.68%)
Apr 16, 2009 6.857 6.968 6.388 6.636 16,883,778 -0.32(-4.56%)
Apr 15, 2009 6.229 6.954 6.036 6.954 11,422,718 +0.55(+8.62%)
Apr 14, 2009 7.050 7.168 6.381 6.402 14,528,915 -0.66(-9.37%)
Apr 13, 2009 6.981 7.175 6.381 7.064 20,520,350 -0.11(-1.54%)
Apr 09, 2009 6.650 7.195 6.360 7.175 30,818,006 +0.92(+14.66%)
Apr 08, 2009 6.229 6.899 5.933 6.257 58,395,892 +1.50(+31.64%)
Apr 07, 2009 4.726 5.181 4.381 4.753 35,334,800 +0.36(+8.16%)
Apr 06, 2009 4.374 4.718 4.243 4.394 17,768,472 -0.36(-7.54%)
Apr 03, 2009 4.339 4.753 3.802 4.753 30,670,780 +0.28(+6.32%)
Apr 02, 2009 5.097 5.173 4.339 4.470 32,782,134 -0.40(-8.20%)
Apr 01, 2009 4.580 4.911 4.388 4.870 21,872,110 +0.26(+5.68%)
Mar 31, 2009 4.518 5.331 4.518 4.608 46,429,028 -0.98(-17.51%)
Mar 30, 2009 5.855 5.861 4.277 5.586 46,917,224 -1.01(-15.26%)
Mar 26, 2009 6.474 6.654 6.061 6.592 12,064,207 +0.27(+4.25%)
Mar 25, 2009 6.502 6.922 5.793 6.323 15,032,325 -0.15(-2.34%)
Mar 24, 2009 6.295 7.026 6.068 6.474 17,434,198 -0.21(-3.09%)
Mar 23, 2009 5.910 6.681 5.882 6.681 15,748,775 +1.65(+32.69%)
Mar 20, 2009 5.242 5.689 4.911 5.035 14,654,648 -1.23(-19.58%)
Mar 19, 2009 6.688 6.922 5.166 6.261 26,693,880 -0.25(-3.77%)
Mar 18, 2009 5.310 6.791 4.966 6.507 30,383,192 +0.89(+15.91%)
Mar 17, 2009 5.703 5.999 4.773 5.614 23,387,948 +0.01(+0.25%)
Mar 16, 2009 6.089 6.598 5.545 5.600 16,030,417 -0.62(-9.97%)
Mar 13, 2009 5.930 6.826 5.779 6.220 0 +0.53(+9.32%)
Mar 12, 2009 4.890 5.889 4.684 5.689 17,955,524 +0.74(+14.88%)
Mar 11, 2009 4.704 5.228 4.401 4.952 20,078,020 +0.56(+12.70%)
Mar 10, 2009 3.912 4.622 3.905 4.394 16,250,721 +0.94(+27.35%)
Mar 09, 2009 3.582 4.229 3.375 3.451 15,120,759 -0.27(-7.22%)
Mar 06, 2009 4.098 4.291 3.444 3.719 0 -0.31(-7.69%)
Mar 05, 2009 4.553 4.870 3.830 4.029 15,480,150 -0.90(-18.30%)
Mar 04, 2009 4.856 5.118 4.332 4.932 17,357,606 -0.38(-7.13%)
Mar 02, 2009 5.703 5.992 5.290 5.310 12,953,367 -0.61(-10.24%)
Feb 27, 2009 6.543 6.709 5.793 5.917 0 -1.52(-20.39%)
Feb 26, 2009 8.004 8.637 7.349 7.432 14,086,835 -0.29(-3.75%)
Feb 25, 2009 8.851 9.161 6.984 7.721 20,372,940 -1.26(-14.03%)
Feb 24, 2009 7.397 9.140 7.026 8.982 15,934,266 +1.85(+25.87%)
Feb 23, 2009 8.059 8.410 7.136 7.136 9,658,286 -0.74(-9.44%)
Feb 20, 2009 7.852 8.341 7.239 7.880 0 -0.16(-1.97%)
Feb 19, 2009 9.395 9.484 7.962 8.038 10,405,531 -1.18(-12.78%)
Feb 18, 2009 9.023 9.429 8.548 9.216 9,295,262 +0.41(+4.69%)
Feb 17, 2009 8.995 9.464 8.747 8.803 12,802,264 -0.96(-9.87%)
Feb 13, 2009 10.08 10.29 9.540 9.767 6,412,022 -0.41(-3.99%)
Feb 12, 2009 9.960 10.31 9.298 10.17 10,572,098 -0.01(-0.14%)
Feb 11, 2009 10.12 10.63 9.643 10.19 8,493,875 +0.25(+2.57%)
Feb 10, 2009 11.52 12.24 9.794 9.932 12,440,458 -2.31(-18.85%)
Feb 09, 2009 12.47 13.01 11.90 12.24 8,612,592 +0.86(+7.57%)
Feb 06, 2009 11.29 11.53 10.50 11.38 8,433,755 -0.43(-3.67%)
Feb 05, 2009 10.72 12.30 10.39 11.81 7,289,345 +0.92(+8.48%)
Feb 04, 2009 11.12 11.54 10.75 10.89 4,679,603 -0.10(-0.94%)
Feb 03, 2009 11.33 11.33 10.20 10.99 6,352,449 -0.15(-1.36%)
Feb 02, 2009 10.13 11.35 10.02 11.14 7,545,639 +0.72(+6.94%)
Jan 30, 2009 11.78 11.88 10.26 10.42 0 -1.18(-10.15%)
Jan 29, 2009 13.71 13.71 11.39 11.60 10,419,003 -2.62(-18.41%)
Jan 28, 2009 12.91 14.38 12.76 14.22 9,443,702 +2.54(+21.77%)
Jan 27, 2009 11.23 11.71 11.01 11.67 5,730,994 +0.70(+6.40%)
Jan 26, 2009 11.41 11.78 10.56 10.97 6,258,902 -0.23(-2.03%)
Jan 23, 2009 9.884 11.54 9.078 11.20 7,845,383 +0.88(+8.54%)
Jan 22, 2009 11.14 11.14 10.10 10.32 9,532,991 -1.16(-10.14%)
Jan 21, 2009 10.81 11.64 10.45 11.48 11,664,137 +1.37(+13.56%)
Jan 20, 2009 12.05 12.40 9.973 10.11 10,420,713 -2.43(-19.39%)
Jan 16, 2009 12.79 13.45 12.07 12.54 0 +0.23(+1.85%)
Jan 15, 2009 12.19 13.22 11.13 12.32 8,548,964 -0.08(-0.67%)
Jan 14, 2009 13.24 13.24 11.96 12.40 10,395,462 -1.41(-10.22%)
Jan 13, 2009 11.86 13.92 11.84 13.81 10,284,778 +1.76(+14.64%)
Jan 12, 2009 13.80 13.80 11.85 12.05 7,757,771 -1.80(-12.99%)
Jan 09, 2009 14.37 14.65 13.64 13.84 5,194,301 +0.01(+0.10%)
Jan 08, 2009 14.50 14.90 13.71 13.83 9,085,218 -0.79(-5.37%)
Jan 07, 2009 16.70 16.90 14.51 14.62 9,272,950 -2.47(-14.44%)
Jan 06, 2009 15.04 17.48 15.04 17.08 10,258,155 +2.19(+14.67%)
Jan 05, 2009 13.38 15.03 13.38 14.90 7,382,005 +1.27(+9.32%)
Jan 02, 2009 12.83 13.78 12.52 13.63 0 +0.76(+5.89%)
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.