Lincoln National (NY: LNC )

31.79 -0.12 (-0.39%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 17.20 17.28 16.90 16.93 5,808,714 -0.37(-2.12%)
Oct 28, 2010 17.56 17.71 16.92 17.30 6,839,270 -0.08(-0.48%)
Oct 27, 2010 17.32 17.50 17.08 17.38 6,882,943 -0.48(-2.67%)
Oct 25, 2010 17.82 18.20 17.61 17.86 6,159,269 -0.13(-0.73%)
Oct 22, 2010 18.11 18.17 17.91 17.99 4,087,526 -0.08(-0.46%)
Oct 21, 2010 18.00 18.29 17.88 18.07 5,035,295 +0.15(+0.85%)
Oct 20, 2010 17.58 18.05 17.52 17.92 6,102,000 +0.38(+2.17%)
Oct 19, 2010 17.79 18.00 17.36 17.54 5,728,452 -0.44(-2.42%)
Oct 18, 2010 17.40 17.99 17.35 17.97 8,290,863 +0.62(+3.59%)
Oct 15, 2010 17.68 17.74 17.14 17.35 5,519,594 -0.12(-0.71%)
Oct 14, 2010 17.50 17.88 17.27 17.48 4,957,071 -0.11(-0.63%)
Oct 13, 2010 17.57 17.85 17.44 17.59 4,653,386 +0.19(+1.11%)
Oct 12, 2010 17.46 17.49 17.22 17.39 4,149,081 -0.21(-1.18%)
Oct 11, 2010 17.35 17.64 17.21 17.60 5,251,070 +0.35(+2.04%)
Oct 08, 2010 17.25 17.34 16.77 17.25 5,704,572 +0.37(+2.17%)
Oct 07, 2010 17.17 17.25 16.81 16.88 3,655,248 -0.22(-1.29%)
Oct 06, 2010 17.14 17.26 16.91 17.10 5,882,397 +0.03(+0.16%)
Oct 05, 2010 16.71 17.21 16.49 17.08 433 +0.55(+3.35%)
Oct 04, 2010 16.54 16.79 16.40 16.52 4,318,108 -0.05(-0.29%)
Oct 01, 2010 16.57 16.85 16.41 16.57 4,247,385 +0.04(+0.22%)
Sep 30, 2010 16.78 16.94 16.49 16.53 17,805 -0.02(-0.10%)
Sep 29, 2010 16.47 16.73 16.41 16.55 3,859,915 -0.03(-0.21%)
Sep 28, 2010 16.42 16.63 16.06 16.58 23,877 +0.21(+1.31%)
Sep 27, 2010 16.61 16.61 16.33 16.37 4,295,052 -0.29(-1.74%)
Sep 24, 2010 16.40 16.76 16.36 16.66 5,016,640 +0.59(+3.66%)
Sep 23, 2010 16.07 16.48 16.03 16.07 360 -0.48(-2.88%)
Sep 22, 2010 17.24 17.30 16.54 16.55 9,749,223 -0.76(-4.39%)
Sep 21, 2010 17.57 17.69 17.25 17.31 6,796,663 -0.17(-0.99%)
Sep 20, 2010 17.08 17.54 16.96 17.48 8,754,202 +0.50(+2.97%)
Sep 17, 2010 16.98 17.30 16.96 16.98 15,435,888 -0.55(-3.15%)
Sep 15, 2010 17.59 17.63 17.20 17.53 7,103,625 -0.26(-1.48%)
Sep 14, 2010 17.80 18.07 17.53 17.79 4,548,366 -0.15(-0.81%)
Sep 13, 2010 17.91 17.97 17.74 17.94 4,867,247 +0.31(+1.76%)
Sep 10, 2010 17.62 17.75 17.43 17.63 4,469,201 +0.03(+0.16%)
Sep 09, 2010 17.66 17.77 17.25 17.60 5,707 +0.35(+2.04%)
Sep 08, 2010 17.25 17.71 17.19 17.25 6,579,696 +0.03(+0.16%)
Sep 07, 2010 17.42 17.62 16.88 17.22 465 -0.82(-4.52%)
Sep 03, 2010 17.46 18.04 17.31 18.04 9,451,452 +0.75(+4.36%)
Sep 02, 2010 17.12 17.35 16.89 17.28 6,414,456 +0.19(+1.13%)
Sep 01, 2010 16.63 17.13 16.43 17.09 7,786,303 +0.97(+6.00%)
Aug 31, 2010 16.07 16.32 15.51 16.12 53,344 +0.25(+1.57%)
Aug 30, 2010 16.42 16.43 15.72 15.87 12,437,183 -0.53(-3.24%)
Aug 27, 2010 16.40 16.45 14.64 16.40 20,255,588 +1.53(+10.27%)
Aug 26, 2010 15.08 15.29 14.79 14.88 5,890 -0.12(-0.83%)
Aug 25, 2010 14.34 15.06 14.28 15.00 8,414 +0.50(+3.48%)
Aug 24, 2010 14.38 14.58 14.28 14.50 872 -0.22(-1.50%)
Aug 23, 2010 14.72 14.97 14.55 14.72 6,242,071 -0.03(-0.19%)
Aug 20, 2010 14.71 14.84 14.52 14.75 5,065,940 -0.17(-1.16%)
Aug 19, 2010 15.33 15.38 14.79 14.92 2,029 -0.53(-3.40%)
Aug 18, 2010 15.55 15.65 15.34 15.44 7,343,983 -0.08(-0.53%)
Aug 17, 2010 15.64 15.86 15.52 15.53 2,524 +0.15(+0.94%)
Aug 16, 2010 15.56 15.73 15.26 15.38 5,396,441 -0.30(-1.94%)
Aug 13, 2010 15.69 16.02 15.60 15.69 4,943,089 -0.10(-0.61%)
Aug 12, 2010 15.57 16.03 15.55 15.78 6,683,506 -0.08(-0.52%)
Aug 11, 2010 16.61 16.64 15.85 15.87 465 -1.16(-6.82%)
Aug 10, 2010 17.18 17.31 16.90 17.03 6,319,937 -0.37(-2.15%)
Aug 09, 2010 17.21 17.46 17.05 17.40 4,616,194 +0.33(+1.94%)
Aug 06, 2010 17.07 17.14 16.63 17.07 6,170,347 -0.20(-1.16%)
Aug 05, 2010 17.29 17.37 17.08 17.27 5,925,622 -0.24(-1.34%)
Aug 04, 2010 17.81 17.82 17.32 17.50 289 -0.11(-0.63%)
Aug 03, 2010 18.15 18.15 17.54 17.61 11,162 -0.68(-3.70%)
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.