Indicators

Lincoln National (NY: LNC )

30.26 +0.20 (+0.67%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2009	12.47	13.06	12.25	13.02	21,825,286	+0.65(+5.22%)
May 28, 2009	11.95	12.45	11.83	12.38	13,460,123	+0.64(+5.45%)
May 27, 2009	12.22	12.64	11.66	11.74	12,955,412	-0.43(-3.50%)
May 26, 2009	11.57	12.22	11.12	12.16	15,798,321	+0.46(+3.93%)
May 22, 2009	11.82	11.99	11.51	11.70	8,821,488	-0.03(-0.29%)
May 21, 2009	11.68	12.13	11.30	11.74	17,501,964	+0.16(+1.43%)
May 20, 2009	12.37	12.86	11.47	11.57	17,214,872	-0.52(-4.32%)
May 19, 2009	12.10	12.60	11.63	12.09	17,868,012	-0.03(-0.28%)
May 18, 2009	11.40	12.22	11.23	12.13	17,649,482	+1.05(+9.49%)
May 15, 2009	11.16	12.54	10.61	11.08	33,032,208	-0.08(-0.74%)
May 14, 2009	9.682	11.52	9.503	11.16	22,411,162	+1.25(+12.62%)
May 13, 2009	10.74	11.01	9.840	9.909	18,816,978	-1.18(-10.66%)
May 12, 2009	11.59	11.68	10.47	11.09	21,782,768	-0.30(-2.65%)
May 11, 2009	12.46	12.46	11.30	11.39	22,259,080	-1.14(-9.10%)
May 08, 2009	11.28	12.75	11.17	12.53	23,155,016	+0.78(+6.60%)
May 07, 2009	11.41	11.96	10.53	11.76	34,078,444	+1.06(+9.87%)
May 06, 2009	9.235	11.13	8.953	10.70	60,577,560	+2.65(+32.98%)
May 05, 2009	8.211	8.960	7.833	8.046	24,717,244	-0.17(-2.09%)
May 04, 2009	7.833	8.273	7.806	8.218	19,812,530	+0.39(+5.00%)

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.