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

Lincoln National (NY: LNC )

28.97 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 6, 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 (%)
Jan 30, 2009 11.75 11.85 10.24 10.40 0 -1.18(-10.15%)
Jan 29, 2009 13.67 13.67 11.37 11.57 10,443,817 -2.61(-18.41%)
Jan 28, 2009 12.88 14.35 12.73 14.18 9,466,194 +2.54(+21.77%)
Jan 27, 2009 11.21 11.68 10.98 11.65 5,744,643 +0.70(+6.40%)
Jan 26, 2009 11.39 11.76 10.53 10.95 6,273,808 -0.23(-2.03%)
Jan 23, 2009 9.860 11.52 9.056 11.17 7,864,068 +0.88(+8.55%)
Jan 22, 2009 11.12 11.12 10.08 10.29 9,555,695 -1.16(-10.14%)
Jan 21, 2009 10.79 11.61 10.42 11.45 11,691,917 +1.37(+13.56%)
Jan 20, 2009 12.02 12.37 9.950 10.09 10,445,531 -2.43(-19.38%)
Jan 16, 2009 12.76 13.42 12.04 12.51 0 +0.23(+1.85%)
Jan 15, 2009 12.16 13.19 11.10 12.29 8,569,324 -0.08(-0.67%)
Jan 14, 2009 13.21 13.21 11.94 12.37 10,420,220 -1.41(-10.22%)
Jan 13, 2009 11.83 13.89 11.81 13.78 10,309,272 +1.76(+14.64%)
Jan 12, 2009 13.76 13.77 11.82 12.02 7,776,247 -1.79(-12.98%)
Jan 09, 2009 14.34 14.62 13.61 13.81 5,206,672 +0.01(+0.10%)
Jan 08, 2009 14.46 14.86 13.67 13.80 9,106,856 -0.78(-5.37%)
Jan 07, 2009 16.66 16.86 14.47 14.58 9,295,035 -2.60(-15.15%)
Jan 06, 2009 15.13 17.58 15.13 17.19 10,196,248 +2.20(+14.67%)
Jan 05, 2009 13.46 15.12 13.46 14.99 7,337,455 +1.28(+9.32%)
Jan 02, 2009 12.91 13.87 12.60 13.71 0 +0.76(+5.89%)
Jan 01, 2009 12.24 13.08 12.10 12.95 0 +0.00(+0.00%)
Dec 31, 2008 12.24 13.08 12.10 12.95 4,190,697 +0.34(+2.73%)
Dec 30, 2008 11.34 12.66 11.32 12.60 4,679,052 +1.33(+11.83%)
Dec 29, 2008 11.68 11.68 10.85 11.27 2,842,290 -0.28(-2.44%)
Dec 26, 2008 11.23 11.64 11.10 11.55 2,883,617 +0.32(+2.81%)
Dec 24, 2008 11.38 11.38 10.90 11.23 1,515,169 +0.12(+1.05%)
Dec 23, 2008 11.64 12.12 10.93 11.12 4,749,590 -0.21(-1.88%)
Dec 22, 2008 13.09 13.09 11.17 11.33 5,656,725 -1.72(-13.21%)
Dec 19, 2008 12.66 13.25 11.15 13.06 7,910,435 +0.63(+5.03%)
Dec 18, 2008 12.37 13.46 12.06 12.43 10,203,985 +0.22(+1.80%)
Dec 17, 2008 11.70 12.37 11.17 12.21 8,666,991 +0.07(+0.57%)
Dec 16, 2008 11.34 12.20 10.95 12.14 8,151,528 +1.43(+13.34%)
Dec 15, 2008 11.90 12.31 10.51 10.71 5,140,100 -1.20(-10.09%)
Dec 12, 2008 11.23 12.37 10.85 11.91 7,146,838 +0.21(+1.82%)
Dec 11, 2008 11.25 12.37 10.73 11.70 10,065,046 +0.18(+1.55%)
Dec 10, 2008 11.34 12.04 10.71 11.52 9,512,033 +0.51(+4.62%)
Dec 09, 2008 11.24 12.46 10.82 11.01 8,122,634 -0.23(-2.02%)
Dec 08, 2008 12.37 13.70 10.90 11.24 14,933,123 -0.69(-5.76%)
Dec 05, 2008 8.603 12.07 8.246 11.93 19,197,046 +3.54(+42.18%)
Dec 04, 2008 8.301 9.111 7.991 8.390 7,408,064 -0.09(-1.05%)
Dec 03, 2008 7.854 9.098 7.696 8.479 8,834,885 +0.31(+3.78%)
Dec 02, 2008 8.424 8.514 7.153 8.170 10,873,680 +0.03(+0.34%)
Dec 01, 2008 8.843 9.173 8.088 8.143 13,899,651 -1.29(-13.69%)
Nov 28, 2008 7.868 9.510 7.806 9.434 6,210,246 +1.48(+18.57%)
Nov 26, 2008 6.782 8.033 6.349 7.957 14,018,163 +1.02(+14.65%)
Nov 25, 2008 5.037 7.126 4.954 6.940 18,130,550 +2.11(+43.67%)
Nov 24, 2008 4.886 4.982 4.247 4.831 19,289,112 +0.46(+10.53%)
Nov 21, 2008 4.095 4.439 3.443 4.370 21,055,164 +0.89(+25.44%)
Nov 20, 2008 4.624 4.624 3.271 3.484 29,859,866 -1.54(-30.64%)
Nov 19, 2008 8.204 8.273 4.741 5.023 25,804,390 -3.33(-39.88%)
Nov 18, 2008 8.672 8.933 7.737 8.356 8,481,691 -0.27(-3.11%)
Nov 17, 2008 9.654 10.55 8.575 8.624 6,091,916 -1.24(-12.54%)
Nov 14, 2008 9.957 10.65 9.450 9.860 0 -0.54(-5.16%)
Nov 13, 2008 9.991 10.48 8.672 10.40 12,385,485 +0.56(+5.73%)
Nov 12, 2008 10.93 11.37 9.709 9.833 8,335,896 -1.37(-12.26%)
Nov 11, 2008 12.36 12.47 10.95 11.21 6,728,072 -2.02(-15.27%)
Nov 10, 2008 13.78 14.36 12.96 13.23 4,918,748 -0.36(-2.63%)
Nov 07, 2008 12.96 13.63 12.46 13.58 4,532,025 +1.20(+9.71%)
Nov 06, 2008 13.84 14.66 12.22 12.38 6,494,684 -1.68(-11.97%)
Nov 05, 2008 15.10 15.43 13.91 14.07 6,984,867 -1.61(-10.26%)
Nov 04, 2008 14.09 15.87 13.81 15.67 8,115,446 +2.11(+15.55%)
Nov 03, 2008 11.83 13.71 11.83 13.56 8,828,761 +1.72(+14.50%)
Oct 31, 2008 12.07 12.40 11.23 11.85 7,994,008 -0.32(-2.65%)
Oct 30, 2008 14.75 14.75 11.87 12.17 7,231,505 -1.92(-13.61%)
Oct 29, 2008 13.91 15.22 12.43 14.09 6,888,182 -0.08(-0.53%)
Oct 28, 2008 13.64 14.16 12.37 14.16 8,490,845 +1.26(+9.80%)
Oct 27, 2008 14.76 14.76 12.90 12.90 4,331,869 -1.53(-10.58%)
Oct 24, 2008 12.19 15.56 12.19 14.42 8,278,575 +0.30(+2.09%)
Oct 23, 2008 14.57 15.96 13.23 14.13 5,864,473 -0.31(-2.14%)
Oct 22, 2008 16.49 16.49 14.13 14.44 4,549,621 -2.89(-16.69%)
Oct 21, 2008 17.10 18.16 16.84 17.33 3,631,460 -0.56(-3.11%)
Oct 20, 2008 16.07 17.99 15.21 17.89 7,081,393 +2.02(+12.73%)
Oct 17, 2008 15.72 17.24 15.17 15.87 11,633,847 -0.26(-1.62%)
Oct 16, 2008 20.26 20.26 14.53 16.13 12,046,280 -2.90(-15.24%)
Oct 15, 2008 19.18 20.66 18.86 19.03 5,576,000 -1.83(-8.79%)
Oct 14, 2008 18.61 21.47 18.61 20.86 9,291,504 +2.73(+15.09%)
Oct 13, 2008 17.82 18.18 16.18 18.13 8,421,069 +1.67(+10.15%)
Oct 10, 2008 11.90 16.79 10.76 16.46 0 +3.88(+30.80%)
Oct 09, 2008 19.02 19.73 9.194 12.58 19,968,944 -6.64(-34.54%)
Oct 08, 2008 20.46 21.27 17.65 19.22 7,939,006 -2.06(-9.69%)
Oct 07, 2008 23.46 23.82 21.27 21.28 7,314,672 -1.81(-7.83%)
Oct 06, 2008 26.96 27.49 20.61 23.09 6,513,377 -3.87(-14.35%)
Oct 03, 2008 29.20 31.26 26.77 26.96 0 -0.74(-2.65%)
Oct 02, 2008 28.29 28.96 26.83 27.69 5,481,017 -0.63(-2.21%)
Oct 01, 2008 29.35 29.60 26.61 28.32 5,038,073 -1.10(-3.74%)
Sep 30, 2008 29.75 31.61 27.37 29.42 5,061,528 +0.42(+1.45%)
Sep 29, 2008 36.42 36.42 27.97 29.00 4,430,797 -4.67(-13.88%)
Sep 26, 2008 33.11 35.31 32.47 33.67 0 +0.55(+1.66%)
Sep 25, 2008 31.95 34.23 31.95 33.12 1,951,985 +1.37(+4.33%)
Sep 24, 2008 32.07 33.88 31.62 31.75 3,287,820 -0.96(-2.94%)
Sep 23, 2008 33.00 34.35 31.81 32.71 2,175,634 -0.54(-1.63%)
Sep 22, 2008 36.85 37.72 33.02 33.25 2,352,323 -4.47(-11.86%)
Sep 19, 2008 37.81 41.22 34.40 37.72 0 +1.99(+5.58%)
Sep 18, 2008 29.94 35.73 27.95 35.73 14,237,024 +6.40(+21.84%)
Sep 17, 2008 33.64 34.08 29.22 29.33 8,221,391 -5.42(-15.60%)
Sep 16, 2008 32.54 34.78 32.52 34.75 7,782,997 +1.01(+2.99%)
Sep 15, 2008 32.08 36.16 32.08 33.74 5,657,741 -1.92(-5.40%)
Sep 12, 2008 34.35 35.77 34.35 35.66 4,212,186 +0.66(+1.88%)
Sep 11, 2008 33.56 35.09 33.44 35.00 3,673,480 +0.28(+0.81%)
Sep 10, 2008 34.25 35.40 33.81 34.72 3,693,359 +0.49(+1.45%)
Sep 09, 2008 36.54 36.89 34.23 34.23 4,059,813 -2.54(-6.90%)
Sep 08, 2008 36.91 37.61 35.42 36.76 5,242,273 +1.92(+5.52%)
Sep 05, 2008 33.75 34.94 33.54 34.84 0 +0.84(+2.47%)
Sep 04, 2008 35.19 35.53 33.91 34.00 3,090,496 -1.66(-4.64%)
Sep 03, 2008 35.33 35.73 34.82 35.66 2,693,387 +0.26(+0.74%)
Sep 02, 2008 36.49 36.49 34.84 35.39 2,604,795 +0.52(+1.48%)
Aug 29, 2008 34.95 35.45 34.77 34.88 0 -0.49(-1.38%)
Aug 28, 2008 34.29 35.43 34.21 35.37 2,683,653 +1.44(+4.23%)
Aug 27, 2008 33.25 34.03 32.81 33.93 2,209,716 +0.65(+1.96%)
Aug 26, 2008 33.19 33.48 32.80 33.28 2,717,324 +0.17(+0.52%)
Aug 25, 2008 34.14 34.17 33.04 33.11 1,862,394 -0.98(-2.86%)
Aug 22, 2008 33.44 34.14 33.29 34.08 0 +1.09(+3.29%)
Aug 21, 2008 32.80 33.44 32.48 33.00 3,233,746 -0.23(-0.70%)
Aug 20, 2008 33.03 33.27 32.30 33.23 2,864,988 +0.32(+0.98%)
Aug 19, 2008 32.90 33.22 32.58 32.91 2,608,017 -0.49(-1.48%)
Aug 18, 2008 34.21 34.80 33.18 33.40 2,133,849 -1.21(-3.49%)
Aug 15, 2008 34.19 34.83 33.95 34.61 0 +0.67(+1.98%)
Aug 14, 2008 32.64 34.25 32.64 33.94 2,369,308 +0.90(+2.72%)
Aug 13, 2008 33.39 33.53 32.63 33.04 2,780,838 -0.61(-1.82%)
Aug 12, 2008 34.36 34.42 33.50 33.65 2,653,427 -0.96(-2.78%)
Aug 11, 2008 34.14 35.22 33.90 34.61 2,850,743 +0.07(+0.20%)
Aug 08, 2008 33.09 34.70 33.00 34.54 2,796,213 +1.51(+4.58%)
Aug 07, 2008 33.95 34.14 32.75 33.03 4,557,448 -1.38(-4.01%)
Aug 06, 2008 34.71 34.89 34.15 34.41 2,978,082 -0.31(-0.89%)
Aug 05, 2008 33.48 34.78 33.35 34.72 3,529,276 +1.77(+5.36%)
Aug 04, 2008 32.65 33.28 32.34 32.96 2,602,762 +0.36(+1.12%)
Aug 01, 2008 32.98 33.08 32.01 32.59 2,558,142 -0.19(-0.57%)
Jul 31, 2008 32.51 33.52 32.51 32.78 3,638,391 -0.21(-0.63%)
Jul 30, 2008 30.92 33.20 30.92 32.98 5,492,896 +0.79(+2.45%)
Jul 29, 2008 32.19 32.23 30.17 32.19 5,069,698 +2.22(+7.40%)
Jul 28, 2008 30.86 31.32 29.97 29.97 3,249,329 -0.96(-3.11%)
Jul 25, 2008 31.36 31.65 30.53 30.93 2,671,064 -0.28(-0.90%)
Jul 24, 2008 32.68 32.69 31.09 31.22 3,389,554 -1.52(-4.64%)
Jul 23, 2008 32.47 33.06 31.96 32.74 4,415,136 +0.27(+0.83%)
Jul 22, 2008 29.77 32.47 29.73 32.47 5,303,664 +2.14(+7.05%)
Jul 21, 2008 30.41 30.84 30.19 30.33 3,445,823 -0.14(-0.45%)
Jul 18, 2008 30.51 30.64 29.77 30.47 5,914,291 -0.07(-0.23%)
Jul 17, 2008 30.15 30.92 29.58 30.54 6,642,808 +0.65(+2.16%)
Jul 16, 2008 28.56 30.03 28.07 29.89 6,167,454 +1.42(+5.00%)
Jul 15, 2008 29.55 29.56 27.90 28.47 7,211,966 -1.31(-4.38%)
Jul 14, 2008 31.42 31.83 29.72 29.77 3,800,058 -1.37(-4.41%)
Jul 11, 2008 30.99 31.57 30.03 31.15 5,750,045 -0.33(-1.05%)
Jul 10, 2008 31.09 31.73 30.76 31.48 4,580,931 +0.20(+0.64%)
Jul 09, 2008 32.08 32.47 31.18 31.28 4,059,482 -1.00(-3.11%)
Jul 08, 2008 30.74 32.39 30.51 32.28 3,615,250 +1.26(+4.05%)
Jul 07, 2008 31.57 32.22 30.83 31.02 4,403,494 -0.46(-1.46%)
Jul 04, 2008 31.55 31.81 31.18 31.48 1,932,821 +0.00(+0.00%)
Jul 03, 2008 31.55 31.81 31.18 31.48 1,932,821 +0.30(+0.97%)
Jul 02, 2008 31.89 32.49 31.15 31.18 3,426,992 -0.44(-1.39%)
Jul 01, 2008 30.85 31.73 30.48 31.62 3,759,838 +0.48(+1.54%)
Jun 30, 2008 31.84 31.99 31.04 31.14 3,282,668 -0.69(-2.16%)
Jun 27, 2008 32.16 32.63 31.46 31.83 5,374,794 -0.29(-0.90%)
Jun 26, 2008 32.30 33.12 32.11 32.12 3,182,836 -1.20(-3.59%)
Jun 25, 2008 33.10 34.02 33.05 33.31 2,437,552 +0.22(+0.66%)
Jun 24, 2008 32.68 33.53 32.47 33.09 2,993,284 +0.42(+1.28%)
Jun 23, 2008 33.33 33.35 32.64 32.67 2,154,648 -0.58(-1.74%)
Jun 20, 2008 33.88 33.90 33.03 33.25 4,014,664 -0.86(-2.52%)
Jun 19, 2008 33.88 34.19 33.35 34.11 3,200,994 +0.23(+0.69%)
Jun 18, 2008 34.09 34.47 33.73 33.88 2,722,311 -0.38(-1.10%)
Jun 17, 2008 35.53 35.69 34.25 34.25 2,021,284 -0.94(-2.67%)
Jun 16, 2008 34.67 35.47 34.54 35.20 3,158,553 -0.05(-0.14%)
Jun 13, 2008 35.38 35.67 34.85 35.24 2,469,363 +0.21(+0.59%)
Jun 12, 2008 34.43 35.64 34.43 35.04 2,309,846 +0.65(+1.90%)
Jun 11, 2008 35.55 35.61 34.31 34.38 3,102,899 -1.31(-3.66%)
Jun 10, 2008 35.99 36.16 35.27 35.69 3,209,754 -0.05(-0.15%)
Jun 09, 2008 36.37 36.67 35.50 35.74 2,980,650 -0.41(-1.14%)
Jun 06, 2008 37.38 37.64 35.99 36.16 4,363,585 -1.83(-4.83%)
Jun 05, 2008 37.36 38.06 37.18 37.99 2,351,137 +0.90(+2.43%)
Jun 04, 2008 37.27 37.78 36.85 37.09 2,230,966 -0.22(-0.59%)
Jun 03, 2008 37.39 37.78 36.91 37.31 2,246,305 -0.03(-0.07%)
Jun 02, 2008 37.69 37.80 36.97 37.34 1,962,307 -0.56(-1.49%)
May 30, 2008 38.18 38.47 37.69 37.90 2,282,142 -0.27(-0.70%)
May 29, 2008 38.01 38.48 37.76 38.17 3,272,991 +0.30(+0.80%)
May 28, 2008 38.07 38.13 37.42 37.87 2,960,691 +0.16(+0.42%)
May 27, 2008 37.04 37.87 37.04 37.71 3,080,882 +0.63(+1.71%)
May 26, 2008 37.22 37.46 37.00 37.08 0 +0.00(+0.00%)
May 23, 2008 37.22 37.46 37.00 37.08 1,911,711 -0.54(-1.44%)
May 22, 2008 36.81 37.66 36.73 37.62 2,155,479 +0.76(+2.05%)
May 21, 2008 37.39 37.96 36.82 36.87 3,021,552 -0.86(-2.28%)
May 20, 2008 37.88 38.17 37.55 37.72 2,760,485 -0.48(-1.26%)
May 19, 2008 37.93 38.56 37.66 38.20 2,583,252 +0.34(+0.89%)
May 16, 2008 37.53 37.94 37.06 37.87 3,404,972 +0.28(+0.75%)
May 15, 2008 36.90 37.71 36.76 37.59 2,036,697 +0.54(+1.45%)
May 14, 2008 36.65 37.46 36.40 37.05 1,382,647 +0.65(+1.77%)
May 13, 2008 37.26 37.32 36.29 36.40 2,195,366 -0.80(-2.16%)
May 12, 2008 36.47 37.21 36.40 37.21 2,020,425 +0.87(+2.40%)
May 09, 2008 35.94 37.11 35.89 36.34 1,448,384 +0.06(+0.17%)
May 08, 2008 37.03 37.03 36.00 36.27 2,207,035 -0.53(-1.44%)
May 07, 2008 38.01 38.14 36.76 36.80 2,417,802 -1.37(-3.60%)
May 06, 2008 37.69 38.45 37.28 38.18 2,720,819 +0.25(+0.67%)
May 05, 2008 38.29 38.57 37.82 37.92 2,025,676 -0.78(-2.02%)
May 02, 2008 38.55 39.03 38.37 38.71 3,075,152 +0.58(+1.53%)
May 01, 2008 37.03 38.32 36.83 38.12 3,353,825 +1.18(+3.20%)
Apr 30, 2008 36.04 37.64 36.04 36.94 4,441,557 +0.90(+2.50%)
Apr 29, 2008 35.87 36.25 35.83 36.04 2,357,444 +0.01(+0.02%)
Apr 28, 2008 36.07 36.25 35.60 36.03 3,756,911 +0.10(+0.29%)
Apr 25, 2008 35.88 36.00 35.36 35.93 2,771,902 +0.25(+0.69%)
Apr 24, 2008 34.69 35.83 34.36 35.68 3,620,164 +1.29(+3.76%)
Apr 23, 2008 34.72 34.89 34.10 34.39 2,568,176 -0.71(-2.02%)
Apr 22, 2008 35.55 35.61 34.81 35.10 2,224,925 -0.63(-1.77%)
Apr 21, 2008 36.04 36.21 35.54 35.73 1,242,504 -0.63(-1.74%)
Apr 18, 2008 36.43 37.09 36.11 36.36 2,028,431 +0.47(+1.32%)
Apr 17, 2008 35.46 36.09 35.22 35.89 1,478,885 +0.22(+0.62%)
Apr 16, 2008 34.93 35.68 34.69 35.67 2,132,451 +1.10(+3.18%)
Apr 15, 2008 34.54 35.04 34.25 34.57 1,588,955 +0.19(+0.56%)
Apr 14, 2008 34.98 35.15 34.21 34.38 1,540,020 -0.67(-1.92%)
Apr 11, 2008 35.48 35.72 35.05 35.05 2,319,049 -0.78(-2.19%)
Apr 10, 2008 36.25 36.29 35.64 35.83 2,971,425 -0.47(-1.29%)
Apr 09, 2008 37.44 37.44 36.25 36.30 1,667,104 -0.88(-2.37%)
Apr 08, 2008 37.22 37.42 36.95 37.18 1,602,936 -0.23(-0.61%)
Apr 07, 2008 37.90 38.07 37.12 37.41 2,056,224 -0.47(-1.25%)
Apr 04, 2008 38.09 38.35 37.52 37.88 2,263,190 +0.03(+0.07%)
Apr 03, 2008 37.22 38.12 37.12 37.85 2,487,859 +0.31(+0.82%)
Apr 02, 2008 37.45 38.27 37.21 37.55 2,602,428 +0.18(+0.48%)
Apr 01, 2008 35.91 37.44 35.91 37.37 2,318,313 +1.64(+4.58%)
Mar 31, 2008 35.23 36.21 34.69 35.73 2,974,516 +0.69(+1.96%)
Mar 28, 2008 35.74 36.15 35.02 35.04 2,067,868 -0.54(-1.53%)
Mar 27, 2008 36.10 36.35 35.33 35.59 3,604,719 +0.08(+0.23%)
Mar 26, 2008 36.65 36.65 35.28 35.50 2,893,416 -1.15(-3.15%)
Mar 25, 2008 36.16 37.00 35.83 36.66 1,961,521 +0.32(+0.89%)
Mar 24, 2008 36.61 37.35 36.23 36.34 2,724,542 -0.19(-0.53%)
Mar 21, 2008 34.58 36.54 34.43 36.53 4,042,772 -0.00(-0.00%)
Mar 20, 2008 34.58 36.54 34.43 36.53 4,042,772 +2.10(+6.09%)
Mar 19, 2008 34.94 35.61 34.43 34.43 3,683,070 -0.41(-1.16%)
Mar 18, 2008 32.85 34.95 32.62 34.84 4,092,577 +2.82(+8.82%)
Mar 17, 2008 31.92 32.63 31.36 32.01 5,732,516 -0.74(-2.27%)
Mar 14, 2008 34.30 34.43 32.63 32.76 3,079,926 -1.46(-4.28%)
Mar 13, 2008 33.64 34.48 33.05 34.22 2,865,056 +0.04(+0.12%)
Mar 12, 2008 34.86 35.54 34.11 34.18 2,642,439 -0.74(-2.13%)
Mar 11, 2008 34.05 35.72 33.81 34.92 6,219,038 +1.49(+4.46%)
Mar 10, 2008 33.51 34.19 33.29 33.43 3,478,501 +0.07(+0.21%)
Mar 07, 2008 33.07 34.12 32.71 33.36 2,556,861 +0.08(+0.25%)
Mar 06, 2008 34.12 34.12 33.22 33.28 2,349,561 -1.02(-2.97%)
Mar 05, 2008 34.64 35.11 33.94 34.30 2,686,510 -0.29(-0.83%)
Mar 04, 2008 34.16 34.71 33.70 34.58 2,398,205 +0.04(+0.12%)
Mar 03, 2008 35.14 35.15 34.15 34.54 3,370,072 -0.58(-1.64%)
Feb 29, 2008 36.40 36.47 35.08 35.12 3,381,444 -1.64(-4.47%)
Feb 28, 2008 37.48 37.48 36.69 36.76 2,288,361 -1.07(-2.83%)
Feb 27, 2008 37.30 38.25 37.19 37.83 1,880,423 +0.21(+0.55%)
Feb 26, 2008 37.04 37.83 37.02 37.63 3,070,836 +0.30(+0.79%)
Feb 25, 2008 37.00 37.57 36.34 37.33 2,721,381 +0.28(+0.76%)
Feb 22, 2008 36.87 37.05 35.82 37.05 3,256,485 +0.24(+0.65%)
Feb 21, 2008 37.39 37.68 36.67 36.81 3,108,090 -0.45(-1.20%)
Feb 20, 2008 36.49 37.52 36.36 37.26 3,717,463 +0.26(+0.71%)
Feb 19, 2008 37.28 37.39 36.12 37.00 3,002,686 +0.24(+0.65%)
Feb 18, 2008 36.66 36.82 35.55 36.76 0 +0.00(+0.00%)
Feb 15, 2008 36.66 36.82 35.55 36.76 2,727,084 +0.41(+1.12%)
Feb 14, 2008 36.62 36.83 36.14 36.35 3,764,003 -0.26(-0.71%)
Feb 13, 2008 36.56 36.66 35.95 36.61 3,655,074 +0.52(+1.43%)
Feb 12, 2008 34.45 36.40 34.45 36.10 4,570,285 +1.78(+5.19%)
Feb 11, 2008 35.48 35.48 33.78 34.32 5,257,638 -1.10(-3.10%)
Feb 08, 2008 35.70 36.01 35.13 35.42 4,762,337 -0.84(-2.31%)
Feb 07, 2008 35.70 36.27 35.33 36.25 4,669,818 +0.25(+0.71%)
Feb 06, 2008 35.50 36.36 35.10 36.00 4,823,332 +0.67(+1.91%)
Feb 05, 2008 35.09 36.08 34.71 35.33 7,708,205 -2.67(-7.03%)
Feb 04, 2008 38.34 38.47 37.85 38.00 2,723,468 -0.54(-1.41%)
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.