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

Lincoln National (NY: LNC )

29.31 +0.06 (+0.21%)
Official Closing Price Updated: 4:10 PM EDT, May 10, 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 (%)
Mar 31, 2005 30.95 31.04 30.67 31.02 1,372,211 +0.21(+0.67%)
Mar 30, 2005 30.77 30.82 30.48 30.81 1,599,385 +0.18(+0.58%)
Mar 29, 2005 30.92 31.02 30.62 30.63 1,123,353 -0.32(-1.02%)
Mar 28, 2005 30.85 31.40 30.85 30.95 1,379,051 +0.10(+0.33%)
Mar 24, 2005 31.44 31.53 30.80 30.85 1,566,641 -0.52(-1.66%)
Mar 23, 2005 30.99 31.59 30.93 31.37 1,503,044 +0.23(+0.73%)
Mar 22, 2005 31.76 31.93 31.13 31.14 1,122,626 -0.60(-1.88%)
Mar 21, 2005 32.18 32.18 31.73 31.74 1,371,629 -0.14(-0.43%)
Mar 18, 2005 31.75 32.27 31.66 31.88 2,200,574 +0.41(+1.29%)
Mar 17, 2005 31.59 31.62 31.14 31.47 583,142 +0.03(+0.11%)
Mar 16, 2005 31.62 31.68 31.22 31.44 928,924 -0.25(-0.78%)
Mar 15, 2005 32.17 32.19 31.68 31.68 1,092,646 -0.35(-1.09%)
Mar 14, 2005 32.19 32.40 31.75 32.03 1,151,295 -0.11(-0.34%)
Mar 11, 2005 32.36 32.36 32.05 32.14 891,086 -0.10(-0.30%)
Mar 10, 2005 31.99 32.43 31.95 32.24 722,852 +0.25(+0.77%)
Mar 09, 2005 32.34 32.34 31.92 31.99 1,268,593 -0.34(-1.06%)
Mar 08, 2005 32.54 32.57 32.19 32.34 792,416 -0.19(-0.59%)
Mar 07, 2005 32.67 32.86 32.49 32.53 708,881 -0.08(-0.23%)
Mar 04, 2005 32.40 32.68 32.32 32.60 1,079,112 +0.48(+1.50%)
Mar 03, 2005 32.48 32.48 32.12 32.12 1,028,321 -0.10(-0.32%)
Mar 02, 2005 32.58 32.63 32.19 32.23 1,356,348 -0.34(-1.05%)
Mar 01, 2005 32.34 32.67 32.27 32.57 1,450,070 +0.38(+1.17%)
Feb 28, 2005 32.54 32.54 32.12 32.19 1,152,750 -0.34(-1.06%)
Feb 25, 2005 32.36 32.60 32.21 32.54 970,982 +0.17(+0.53%)
Feb 24, 2005 32.41 32.41 32.14 32.36 720,523 +0.01(+0.04%)
Feb 23, 2005 32.47 32.53 32.12 32.35 840,004 +0.13(+0.41%)
Feb 22, 2005 32.87 32.87 32.21 32.22 940,566 -0.65(-1.97%)
Feb 18, 2005 32.87 33.15 32.61 32.87 708,590 +0.00(+0.00%)
Feb 17, 2005 33.43 33.43 32.85 32.87 969,672 -0.45(-1.36%)
Feb 16, 2005 33.41 33.43 33.05 33.32 1,248,073 -0.19(-0.57%)
Feb 15, 2005 33.77 33.78 33.05 33.51 2,093,608 -0.06(-0.18%)
Feb 14, 2005 33.77 33.85 33.40 33.57 1,199,029 -0.30(-0.89%)
Feb 11, 2005 33.76 33.96 33.03 33.88 1,421,255 +0.34(+1.02%)
Feb 10, 2005 32.30 33.57 32.29 33.53 3,070,849 +1.46(+4.56%)
Feb 09, 2005 32.43 32.57 31.92 32.07 1,220,422 -0.26(-0.81%)
Feb 08, 2005 32.38 32.41 32.10 32.33 912,624 -0.04(-0.13%)
Feb 07, 2005 32.29 32.47 32.04 32.37 863,871 +0.08(+0.26%)
Feb 04, 2005 32.39 32.53 32.06 32.29 1,424,602 -0.10(-0.30%)
Feb 03, 2005 32.38 32.62 32.23 32.38 1,300,173 +0.01(+0.02%)
Feb 02, 2005 32.08 32.39 31.88 32.38 1,154,933 +0.42(+1.31%)
Feb 01, 2005 31.90 32.02 31.52 31.96 850,774 +0.25(+0.80%)
Jan 31, 2005 31.26 31.73 31.24 31.70 1,188,406 +0.89(+2.90%)
Jan 28, 2005 31.28 31.28 30.65 30.81 829,672 -0.30(-0.97%)
Jan 27, 2005 31.67 31.79 31.09 31.11 1,187,823 -0.49(-1.54%)
Jan 26, 2005 31.44 31.65 31.23 31.60 818,611 +0.32(+1.03%)
Jan 25, 2005 31.26 31.55 31.22 31.28 858,778 +0.05(+0.15%)
Jan 24, 2005 31.47 31.60 31.16 31.23 946,970 -0.04(-0.13%)
Jan 21, 2005 31.63 31.72 31.17 31.27 843,206 -0.36(-1.13%)
Jan 20, 2005 32.16 32.16 31.44 31.63 1,039,382 -0.54(-1.67%)
Jan 19, 2005 32.30 32.47 32.12 32.16 1,108,218 -0.49(-1.49%)
Jan 18, 2005 31.57 32.65 31.40 32.65 1,565,040 +1.04(+3.30%)
Jan 14, 2005 31.46 31.69 31.36 31.61 604,826 +0.15(+0.48%)
Jan 13, 2005 31.95 32.06 31.37 31.46 1,029,631 -0.44(-1.38%)
Jan 12, 2005 31.81 31.99 31.53 31.90 1,446,286 +0.12(+0.37%)
Jan 11, 2005 31.95 31.95 31.44 31.78 1,094,829 -0.17(-0.54%)
Jan 10, 2005 31.90 32.10 31.72 31.95 1,053,789 +0.12(+0.37%)
Jan 07, 2005 32.10 32.20 31.67 31.84 1,444,249 -0.27(-0.83%)
Jan 06, 2005 31.66 32.11 31.55 32.10 2,280,761 +0.36(+1.13%)
Jan 05, 2005 32.09 32.14 31.66 31.75 2,040,053 -0.07(-0.22%)
Jan 04, 2005 31.88 32.05 31.61 31.81 1,718,138 +0.13(+0.41%)
Jan 03, 2005 32.41 32.41 31.58 31.68 1,344,560 -0.39(-1.22%)
Dec 31, 2004 32.36 32.40 32.02 32.08 385,220 -0.17(-0.53%)
Dec 30, 2004 32.34 32.39 32.03 32.25 552,872 +0.05(+0.17%)
Dec 29, 2004 32.17 32.39 32.03 32.19 694,037 +0.14(+0.45%)
Dec 28, 2004 32.02 32.16 31.86 32.05 490,730 +0.25(+0.78%)
Dec 27, 2004 32.12 32.14 31.64 31.80 628,257 -0.32(-0.98%)
Dec 23, 2004 31.81 32.18 31.75 32.12 1,030,650 +0.32(+1.02%)
Dec 22, 2004 31.85 32.32 31.64 31.79 1,522,981 -0.01(-0.04%)
Dec 21, 2004 31.78 31.92 31.44 31.81 1,461,276 +0.20(+0.63%)
Dec 20, 2004 32.00 32.15 31.61 31.61 1,465,788 -0.16(-0.52%)
Dec 17, 2004 31.97 32.17 31.68 31.77 1,962,630 -0.49(-1.53%)
Dec 16, 2004 32.58 32.58 31.91 32.27 1,463,459 -0.28(-0.87%)
Dec 15, 2004 32.88 32.90 32.36 32.55 1,337,138 -0.21(-0.65%)
Dec 14, 2004 32.26 32.77 32.14 32.76 1,222,023 +0.62(+1.92%)
Dec 13, 2004 31.95 32.17 31.87 32.14 1,012,459 +0.47(+1.50%)
Dec 10, 2004 32.00 32.00 31.07 31.67 1,422,274 +0.23(+0.74%)
Dec 09, 2004 31.16 31.82 31.02 31.44 1,652,067 -0.38(-1.19%)
Dec 08, 2004 31.93 32.15 31.61 31.81 939,548 +0.05(+0.15%)
Dec 07, 2004 32.33 32.33 31.72 31.77 1,206,160 -0.43(-1.34%)
Dec 06, 2004 32.64 32.64 31.83 32.20 1,237,741 -0.43(-1.33%)
Dec 03, 2004 32.97 32.98 32.46 32.63 961,814 -0.10(-0.29%)
Dec 02, 2004 32.52 32.79 32.40 32.73 1,303,957 +0.23(+0.70%)
Dec 01, 2004 31.79 32.54 31.79 32.50 1,025,265 +0.88(+2.78%)
Nov 30, 2004 31.93 31.93 31.50 31.62 1,019,735 -0.31(-0.97%)
Nov 29, 2004 31.75 32.24 31.50 31.93 997,614 +0.21(+0.65%)
Nov 26, 2004 31.81 31.88 31.53 31.73 243,036 +0.03(+0.11%)
Nov 24, 2004 31.51 31.77 31.45 31.69 801,002 +0.36(+1.14%)
Nov 23, 2004 31.72 31.84 31.12 31.33 1,567,223 -0.38(-1.21%)
Nov 22, 2004 31.16 31.75 30.99 31.72 1,658,034 +0.02(+0.06%)
Nov 19, 2004 31.64 32.05 31.54 31.70 1,526,911 +0.42(+1.34%)
Nov 18, 2004 31.92 31.99 31.27 31.28 1,401,026 -0.63(-1.98%)
Nov 17, 2004 31.95 32.39 31.74 31.91 639,026 +0.16(+0.52%)
Nov 16, 2004 31.81 31.95 31.73 31.75 698,548 -0.19(-0.58%)
Nov 15, 2004 31.88 32.27 31.83 31.93 1,268,593 +0.25(+0.78%)
Nov 12, 2004 31.99 32.09 31.37 31.68 1,870,509 -0.30(-0.95%)
Nov 11, 2004 31.57 32.04 31.42 31.99 961,959 +0.71(+2.26%)
Nov 10, 2004 31.55 31.61 31.28 31.28 1,546,412 -0.10(-0.33%)
Nov 09, 2004 31.42 31.68 31.30 31.38 1,180,547 +0.08(+0.24%)
Nov 08, 2004 31.38 31.48 31.18 31.31 1,215,329 +0.03(+0.09%)
Nov 05, 2004 31.52 31.57 30.97 31.28 1,458,657 +0.07(+0.22%)
Nov 04, 2004 30.78 31.21 30.37 31.21 1,415,434 +0.60(+1.98%)
Nov 03, 2004 30.51 30.91 30.27 30.61 1,846,788 +0.82(+2.77%)
Nov 02, 2004 29.79 30.17 29.64 29.78 1,661,818 +0.25(+0.86%)
Nov 01, 2004 30.20 30.22 29.50 29.53 2,056,207 -0.57(-1.89%)
Oct 29, 2004 29.97 30.13 29.85 30.10 1,180,256 +0.15(+0.50%)
Oct 28, 2004 29.99 30.06 29.75 29.95 1,692,670 +0.02(+0.07%)
Oct 27, 2004 29.76 30.17 29.35 29.92 2,124,897 +0.16(+0.55%)
Oct 26, 2004 29.62 29.76 29.24 29.76 2,328,059 +0.90(+3.12%)
Oct 25, 2004 28.66 28.96 28.51 28.86 1,103,415 +0.20(+0.70%)
Oct 22, 2004 28.85 29.09 28.65 28.66 1,223,479 -0.19(-0.64%)
Oct 21, 2004 28.93 29.08 28.57 28.85 2,204,648 -0.09(-0.31%)
Oct 20, 2004 28.89 29.55 28.77 28.94 3,877,673 +0.04(+0.14%)
Oct 19, 2004 30.61 30.61 28.02 28.89 4,267,259 -1.55(-5.08%)
Oct 18, 2004 31.00 31.00 30.32 30.44 1,478,303 -0.49(-1.58%)
Oct 15, 2004 31.11 31.24 30.41 30.93 2,083,421 -0.10(-0.31%)
Oct 14, 2004 31.61 31.70 31.00 31.02 1,169,632 -0.63(-2.00%)
Oct 13, 2004 31.92 31.99 31.55 31.66 911,460 -0.19(-0.60%)
Oct 12, 2004 31.81 31.99 31.73 31.85 521,146 -0.22(-0.69%)
Oct 11, 2004 32.30 32.40 32.01 32.07 466,572 -0.10(-0.30%)
Oct 08, 2004 32.31 32.31 32.08 32.16 630,294 -0.14(-0.45%)
Oct 07, 2004 32.49 32.71 32.20 32.31 982,334 -0.09(-0.28%)
Oct 06, 2004 32.33 32.52 32.27 32.40 1,078,093 -0.05(-0.15%)
Oct 05, 2004 32.76 32.76 32.33 32.45 1,405,247 -0.31(-0.94%)
Oct 04, 2004 33.28 33.46 32.67 32.76 2,242,487 -0.52(-1.57%)
Oct 01, 2004 32.47 33.33 32.41 33.28 1,214,892 +0.98(+3.04%)
Sep 30, 2004 31.95 32.30 31.80 32.30 1,325,496 +0.30(+0.94%)
Sep 29, 2004 31.57 32.01 31.32 31.99 592,311 +0.45(+1.44%)
Sep 28, 2004 31.61 31.66 31.35 31.54 911,023 +0.08(+0.26%)
Sep 27, 2004 32.11 32.12 31.46 31.46 1,179,092 -0.57(-1.78%)
Sep 24, 2004 31.95 32.25 31.86 32.03 946,242 +0.08(+0.24%)
Sep 23, 2004 32.05 32.06 31.70 31.95 947,552 +0.05(+0.15%)
Sep 22, 2004 32.23 32.23 31.62 31.90 1,138,925 -0.35(-1.09%)
Sep 21, 2004 32.05 32.34 31.99 32.25 947,115 +0.21(+0.64%)
Sep 20, 2004 32.30 32.30 31.91 32.05 778,736 -0.25(-0.77%)
Sep 17, 2004 32.47 32.52 32.18 32.30 942,749 +0.01(+0.02%)
Sep 16, 2004 32.15 32.38 32.10 32.29 542,102 +0.31(+0.97%)
Sep 15, 2004 32.12 32.42 31.90 31.98 940,130 -0.32(-0.98%)
Sep 14, 2004 32.47 32.54 32.16 32.30 885,556 -0.17(-0.53%)
Sep 13, 2004 32.05 32.47 31.79 32.47 850,046 +0.43(+1.33%)
Sep 10, 2004 31.88 32.14 31.74 32.04 534,971 +0.16(+0.50%)
Sep 09, 2004 31.92 32.02 31.65 31.88 874,786 -0.13(-0.41%)
Sep 08, 2004 32.58 32.58 31.93 32.01 882,936 -0.56(-1.73%)
Sep 07, 2004 31.95 32.60 31.95 32.58 1,404,519 +0.74(+2.33%)
Sep 03, 2004 31.87 32.09 31.75 31.84 646,594 +0.03(+0.11%)
Sep 02, 2004 31.37 31.92 31.29 31.80 820,649 +0.50(+1.60%)
Sep 01, 2004 31.13 31.36 30.91 31.30 784,848 +0.17(+0.55%)
Aug 31, 2004 31.17 31.17 30.74 31.13 813,372 +0.20(+0.64%)
Aug 30, 2004 31.24 31.33 30.89 30.93 603,517 -0.31(-0.99%)
Aug 27, 2004 31.35 31.52 31.18 31.24 744,536 -0.16(-0.53%)
Aug 26, 2004 31.16 31.45 31.07 31.40 943,477 +0.12(+0.40%)
Aug 25, 2004 30.72 31.31 30.46 31.28 1,177,927 +0.75(+2.45%)
Aug 24, 2004 30.44 30.58 30.32 30.53 684,868 +0.16(+0.52%)
Aug 23, 2004 30.63 30.83 30.31 30.37 774,515 -0.25(-0.83%)
Aug 20, 2004 30.38 30.76 30.21 30.63 1,124,809 +0.25(+0.81%)
Aug 19, 2004 30.31 30.49 30.13 30.38 998,633 +0.05(+0.18%)
Aug 18, 2004 30.02 30.32 29.90 30.32 848,154 +0.30(+1.01%)
Aug 17, 2004 29.86 30.12 29.85 30.02 679,047 +0.28(+0.95%)
Aug 16, 2004 29.44 29.79 29.41 29.74 750,794 +0.34(+1.15%)
Aug 13, 2004 29.38 29.55 29.24 29.40 670,606 +0.10(+0.33%)
Aug 12, 2004 29.66 29.69 29.13 29.31 1,018,862 -0.35(-1.18%)
Aug 11, 2004 29.72 29.72 29.41 29.66 918,446 -0.13(-0.44%)
Aug 10, 2004 29.34 29.82 29.33 29.79 1,209,071 +0.64(+2.19%)
Aug 09, 2004 29.18 29.28 28.91 29.15 736,968 -0.04(-0.14%)
Aug 06, 2004 29.75 29.75 29.18 29.19 1,626,308 -0.67(-2.23%)
Aug 05, 2004 30.41 30.48 29.86 29.86 1,181,420 -0.45(-1.47%)
Aug 04, 2004 30.24 30.47 29.91 30.30 1,015,660 +0.14(+0.46%)
Aug 03, 2004 30.27 30.51 30.10 30.17 1,137,615 -0.10(-0.32%)
Aug 02, 2004 30.03 30.30 29.85 30.26 1,163,520 +0.23(+0.78%)
Jul 30, 2004 29.75 30.09 29.52 30.03 1,757,141 +0.38(+1.30%)
Jul 29, 2004 30.85 30.85 29.46 29.64 2,171,613 +0.49(+1.67%)
Jul 28, 2004 29.17 29.41 28.79 29.16 1,722,213 -0.03(-0.09%)
Jul 27, 2004 29.20 29.30 28.99 29.18 1,474,228 +0.12(+0.40%)
Jul 26, 2004 29.22 29.30 28.89 29.07 1,108,509 +0.05(+0.19%)
Jul 23, 2004 29.38 29.38 28.87 29.01 1,093,083 -0.34(-1.15%)
Jul 22, 2004 29.88 29.92 29.09 29.35 2,201,010 -0.52(-1.75%)
Jul 21, 2004 30.51 30.58 29.87 29.87 1,198,302 -0.45(-1.47%)
Jul 20, 2004 29.96 30.34 29.54 30.32 2,213,235 +0.54(+1.82%)
Jul 19, 2004 29.64 29.88 29.55 29.77 1,508,719 +0.22(+0.74%)
Jul 16, 2004 30.03 30.03 29.55 29.55 1,109,673 -0.22(-0.74%)
Jul 15, 2004 30.13 30.13 29.72 29.77 1,083,332 -0.25(-0.85%)
Jul 14, 2004 30.26 30.39 29.89 30.03 1,034,434 -0.23(-0.75%)
Jul 13, 2004 30.75 30.75 30.21 30.25 887,593 -0.41(-1.32%)
Jul 12, 2004 30.43 30.72 30.24 30.66 994,704 +0.29(+0.95%)
Jul 09, 2004 30.56 30.60 30.24 30.37 933,290 -0.01(-0.05%)
Jul 08, 2004 30.89 30.91 30.34 30.39 1,099,050 -0.49(-1.60%)
Jul 07, 2004 31.20 31.30 30.81 30.88 1,050,733 -0.45(-1.43%)
Jul 06, 2004 31.81 31.81 31.24 31.33 928,633 -0.49(-1.53%)
Jul 02, 2004 31.88 31.98 31.68 31.81 802,166 -0.07(-0.22%)
Jul 01, 2004 32.47 32.64 31.56 31.88 1,603,169 -0.58(-1.80%)
Jun 30, 2004 32.14 32.51 32.11 32.47 1,289,113 +0.36(+1.11%)
Jun 29, 2004 31.66 32.12 31.63 32.11 1,028,904 +0.45(+1.43%)
Jun 28, 2004 31.57 31.95 31.39 31.66 1,413,688 +0.31(+0.99%)
Jun 25, 2004 31.47 31.68 31.35 31.35 1,184,040 -0.08(-0.26%)
Jun 24, 2004 31.40 31.64 31.27 31.43 1,530,112 +0.10(+0.31%)
Jun 23, 2004 31.40 31.43 31.20 31.33 1,633,876 -0.03(-0.11%)
Jun 22, 2004 31.30 31.56 31.26 31.37 1,752,193 -0.01(-0.04%)
Jun 21, 2004 31.68 31.76 31.37 31.38 876,096 -0.16(-0.50%)
Jun 18, 2004 31.65 31.92 31.47 31.54 1,124,663 -0.10(-0.33%)
Jun 17, 2004 31.68 31.68 31.33 31.64 780,337 +0.00(+0.00%)
Jun 16, 2004 31.81 31.90 31.56 31.64 777,426 -0.13(-0.41%)
Jun 15, 2004 32.05 32.12 31.69 31.77 902,292 -0.11(-0.34%)
Jun 14, 2004 32.36 32.43 31.78 31.88 922,666 -0.48(-1.49%)
Jun 10, 2004 32.40 32.50 32.19 32.36 902,728 +0.14(+0.45%)
Jun 09, 2004 32.82 32.96 32.21 32.22 1,589,780 -0.61(-1.86%)
Jun 08, 2004 32.75 32.85 32.45 32.83 989,465 +0.09(+0.27%)
Jun 07, 2004 32.64 32.80 32.53 32.74 884,682 +0.36(+1.10%)
Jun 04, 2004 32.42 32.51 32.19 32.38 790,378 +0.24(+0.75%)
Jun 03, 2004 32.54 32.54 32.12 32.14 1,104,580 -0.39(-1.20%)
Jun 02, 2004 32.40 32.57 32.08 32.54 1,015,515 +0.30(+0.94%)
Jun 01, 2004 32.64 32.64 32.02 32.23 1,981,549 -0.40(-1.22%)
May 28, 2004 32.38 32.69 32.26 32.63 986,845 +0.25(+0.79%)
May 27, 2004 31.78 32.39 31.71 32.38 2,141,051 +1.05(+3.36%)
May 26, 2004 31.29 31.60 31.15 31.33 1,150,567 +0.06(+0.20%)
May 25, 2004 30.86 31.29 30.44 31.26 1,263,354 +0.41(+1.34%)
May 24, 2004 31.06 31.06 30.61 30.85 831,855 +0.12(+0.40%)
May 21, 2004 30.78 31.02 30.56 30.73 922,666 +0.12(+0.38%)
May 20, 2004 30.92 31.22 30.52 30.61 1,731,527 -0.27(-0.89%)
May 19, 2004 31.16 31.54 30.86 30.89 1,364,498 +0.02(+0.07%)
May 18, 2004 30.37 30.90 30.37 30.87 1,190,152 +0.56(+1.86%)
May 17, 2004 30.37 30.58 29.89 30.30 1,112,875 -0.22(-0.72%)
May 14, 2004 30.51 30.85 30.19 30.52 1,110,546 +0.07(+0.23%)
May 13, 2004 30.68 30.99 30.42 30.45 1,810,259 -0.23(-0.74%)
May 12, 2004 30.02 30.69 29.73 30.68 2,012,693 +0.76(+2.55%)
May 11, 2004 29.90 30.01 29.75 29.92 1,213,437 +0.03(+0.11%)
May 10, 2004 30.10 30.17 29.74 29.88 1,672,296 -0.52(-1.72%)
May 07, 2004 31.20 31.35 30.40 30.41 1,587,743 -0.82(-2.64%)
May 06, 2004 31.53 31.53 30.56 31.23 1,724,251 -0.29(-0.92%)
May 05, 2004 31.20 31.63 30.92 31.52 3,148,708 +1.20(+3.94%)
May 04, 2004 30.87 30.91 30.10 30.32 2,603,403 -0.41(-1.34%)
May 03, 2004 30.85 30.85 30.28 30.74 3,610,187 -0.10(-0.33%)
Apr 30, 2004 31.33 31.64 30.84 30.84 1,720,176 -0.40(-1.28%)
Apr 29, 2004 31.23 31.73 31.07 31.24 1,289,986 -0.07(-0.22%)
Apr 28, 2004 32.40 32.40 31.22 31.31 1,498,095 -1.09(-3.35%)
Apr 27, 2004 32.29 32.74 32.29 32.39 907,967 +0.14(+0.43%)
Apr 26, 2004 32.16 32.51 32.01 32.25 982,188 +0.22(+0.69%)
Apr 23, 2004 32.09 32.19 31.70 32.03 770,586 -0.23(-0.70%)
Apr 22, 2004 31.71 32.49 31.61 32.26 990,047 +0.63(+2.00%)
Apr 21, 2004 31.71 31.78 31.33 31.63 1,245,308 +0.01(+0.02%)
Apr 20, 2004 32.16 32.42 31.62 31.62 1,277,325 -0.54(-1.67%)
Apr 19, 2004 32.50 32.50 31.80 32.16 1,241,815 -0.34(-1.06%)
Apr 16, 2004 32.36 32.63 32.23 32.50 1,062,230 +0.24(+0.75%)
Apr 15, 2004 32.54 32.76 32.02 32.26 1,719,157 -0.15(-0.47%)
Apr 14, 2004 32.90 33.12 32.24 32.41 1,913,004 -0.49(-1.48%)
Apr 13, 2004 34.32 34.36 32.85 32.90 1,939,054 -1.42(-4.14%)
Apr 12, 2004 34.11 34.62 34.09 34.32 1,441,629 +0.38(+1.13%)
Apr 08, 2004 34.27 34.31 33.81 33.94 870,711 -0.01(-0.04%)
Apr 07, 2004 34.01 34.16 33.75 33.95 1,108,946 -0.06(-0.18%)
Apr 06, 2004 33.94 34.25 33.94 34.01 1,408,739 -0.30(-0.86%)
Apr 05, 2004 33.64 34.32 33.60 34.31 1,807,494 +0.78(+2.32%)
Apr 02, 2004 33.64 33.64 33.28 33.53 1,496,349 +0.51(+1.54%)
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.