Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.508	5.318	4.508	4.597	46,539,604	-0.98(-17.51%)
Mar 30, 2009	5.841	5.848	4.267	5.573	47,028,964	-1.00(-15.26%)
Mar 26, 2009	6.459	6.638	6.047	6.576	12,092,939	+0.27(+4.25%)
Mar 25, 2009	6.487	6.906	5.779	6.308	15,068,126	-0.15(-2.34%)
Mar 24, 2009	6.280	7.009	6.054	6.459	17,475,720	-0.21(-3.09%)
Mar 23, 2009	5.896	6.665	5.868	6.665	15,786,282	+1.64(+32.69%)
Mar 20, 2009	5.229	5.676	4.899	5.023	14,689,549	-1.22(-19.58%)
Mar 19, 2009	6.672	6.906	5.154	6.246	26,757,454	-0.24(-3.77%)
Mar 18, 2009	5.298	6.775	4.954	6.491	30,455,554	+0.89(+15.91%)
Mar 17, 2009	5.690	5.985	4.762	5.600	23,443,650	+0.01(+0.25%)
Mar 16, 2009	6.074	6.583	5.531	5.586	16,068,595	-0.62(-9.97%)
Mar 13, 2009	5.916	6.810	5.765	6.205	0	+0.53(+9.32%)
Mar 12, 2009	4.879	5.875	4.673	5.676	17,998,288	+0.74(+14.88%)
Mar 11, 2009	4.693	5.215	4.391	4.941	20,125,838	+0.56(+12.70%)
Mar 10, 2009	3.903	4.611	3.896	4.384	16,289,424	+0.94(+27.35%)
Mar 09, 2009	3.573	4.219	3.367	3.443	15,156,771	-0.27(-7.22%)
Mar 06, 2009	4.088	4.281	3.436	3.711	0	-0.31(-7.69%)
Mar 05, 2009	4.542	4.858	3.820	4.020	15,517,018	-0.90(-18.30%)
Mar 04, 2009	4.844	5.105	4.322	4.920	17,398,944	-0.38(-7.13%)

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.