Skip to main content

Lincoln National (NY: LNC )

34.75 +1.16 (+3.45%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 13.58 13.65 13.49 13.54 2,056,221 -0.03(-0.26%)
Dec 29, 2011 13.36 13.70 13.31 13.58 2,513,764 +0.29(+2.15%)
Dec 28, 2011 13.49 13.54 13.21 13.29 3,066,234 -0.22(-1.65%)
Dec 27, 2011 13.72 13.84 13.52 13.52 2,360,708 -0.24(-1.72%)
Dec 23, 2011 13.38 13.75 13.27 13.75 4,268,352 +0.71(+5.45%)
Dec 21, 2011 12.91 13.10 12.82 13.04 5,657,997 +0.07(+0.54%)
Dec 20, 2011 12.78 13.04 12.71 12.97 7,131,275 +0.53(+4.26%)
Dec 19, 2011 12.98 13.13 12.40 12.44 5,412,932 -0.47(-3.62%)
Dec 16, 2011 13.16 13.26 12.82 12.91 7,891,864 -0.13(-1.02%)
Dec 15, 2011 13.18 13.33 13.01 13.04 7,017,335 +0.17(+1.30%)
Dec 14, 2011 12.83 13.11 12.69 12.87 7,403,401 -0.10(-0.75%)
Dec 13, 2011 13.64 13.78 12.80 12.97 10,845,098 -0.39(-2.92%)
Dec 12, 2011 13.72 13.72 13.20 13.36 6,286,656 -0.61(-4.39%)
Dec 09, 2011 13.84 14.18 13.84 13.98 7,425,272 +0.28(+2.04%)
Dec 08, 2011 14.29 14.29 13.65 13.70 8,600,876 -0.75(-5.17%)
Dec 07, 2011 14.31 14.53 13.93 14.44 9,436,873 -0.06(-0.38%)
Dec 06, 2011 14.18 14.63 14.10 14.50 7,337,111 +0.26(+1.81%)
Dec 05, 2011 14.39 14.67 14.09 14.24 10,284,787 +0.25(+1.79%)
Dec 02, 2011 14.36 14.64 13.93 13.99 10,821,582 -0.10(-0.74%)
Dec 01, 2011 13.98 14.23 13.75 14.09 7,539,357 +0.02(+0.15%)
Nov 30, 2011 13.50 14.09 13.45 14.07 9,977,712 +1.18(+9.14%)
Nov 29, 2011 12.99 13.18 12.80 12.89 6,642,998 -0.02(-0.16%)
Nov 28, 2011 12.89 13.11 12.72 12.92 7,494,889 +0.66(+5.35%)
Nov 25, 2011 12.30 12.70 12.25 12.26 2,631,476 -0.03(-0.28%)
Nov 23, 2011 12.60 12.71 12.29 12.29 10,857,034 -0.60(-4.65%)
Nov 22, 2011 13.02 13.29 12.86 12.89 9,378,597 -0.26(-1.96%)
Nov 21, 2011 13.33 13.33 12.79 13.15 11,119,829 -0.41(-3.03%)
Nov 18, 2011 13.58 13.74 13.39 13.56 8,911,309 +0.10(+0.72%)
Nov 17, 2011 13.95 14.16 13.35 13.47 14,615,878 -0.52(-3.69%)
Nov 16, 2011 13.63 14.28 13.55 13.98 12,365,507 +0.08(+0.60%)
Nov 15, 2011 13.77 14.07 13.56 13.90 6,741,143 +0.08(+0.61%)
Nov 14, 2011 13.91 14.07 13.67 13.81 5,724,669 -0.29(-2.03%)
Nov 11, 2011 13.95 14.60 13.92 14.10 8,736,591 +0.47(+3.48%)
Nov 10, 2011 13.38 13.85 13.19 13.63 10,135,544 +0.56(+4.27%)
Nov 09, 2011 13.22 13.42 13.00 13.07 10,972,473 -0.82(-5.92%)
Nov 08, 2011 13.68 13.96 13.28 13.89 9,148,089 +0.36(+2.63%)
Nov 07, 2011 13.41 13.56 13.03 13.54 6,828,303 +0.09(+0.67%)
Nov 04, 2011 13.45 13.53 13.06 13.45 8,948,045 -0.17(-1.23%)
Nov 03, 2011 14.07 14.37 13.24 13.61 15,980,703 +0.44(+3.33%)
Nov 02, 2011 12.93 13.36 12.78 13.17 9,278,450 +0.63(+5.06%)
Nov 01, 2011 12.43 12.94 12.23 12.54 12,523,633 -0.75(-5.62%)
Oct 31, 2011 14.56 14.56 13.24 13.28 16,688,444 -1.64(-10.98%)
Oct 28, 2011 14.90 15.26 14.56 14.92 10,737,537 +0.04(+0.28%)
Oct 27, 2011 14.36 15.10 14.28 14.88 15,993,358 +1.30(+9.55%)
Oct 26, 2011 13.40 13.72 12.84 13.58 9,774,911 +0.68(+5.30%)
Oct 25, 2011 13.78 13.79 12.85 12.90 12,028,398 -1.09(-7.82%)
Oct 24, 2011 13.31 14.03 13.29 14.00 11,539,232 +0.73(+5.47%)
Oct 21, 2011 13.03 13.42 12.95 13.27 10,288,110 +0.46(+3.59%)
Oct 20, 2011 12.43 12.89 12.17 12.81 8,872,900 +0.40(+3.20%)
Oct 19, 2011 12.78 13.08 12.29 12.41 11,885,341 -0.38(-2.94%)
Oct 18, 2011 12.05 12.89 11.86 12.79 14,021,450 +0.77(+6.44%)
Oct 17, 2011 12.52 12.52 11.97 12.02 10,484,133 -0.53(-4.22%)
Oct 14, 2011 12.04 12.63 12.02 12.55 14,432,299 +0.90(+7.72%)
Oct 13, 2011 11.93 11.94 11.23 11.65 11,547,635 -0.46(-3.80%)
Oct 12, 2011 11.56 12.41 11.56 12.11 14,630,163 +0.71(+6.24%)
Oct 11, 2011 11.04 11.53 10.91 11.40 11,186,710 +0.21(+1.87%)
Oct 10, 2011 10.81 11.20 10.81 11.19 9,195,280 +0.66(+6.23%)
Oct 07, 2011 11.16 11.36 10.50 10.53 12,879,728 -0.52(-4.73%)
Oct 06, 2011 11.08 11.19 10.77 11.05 11,503,218 +0.40(+3.73%)
Oct 05, 2011 10.29 10.76 10.09 10.66 13,062,424 +0.45(+4.43%)
Oct 04, 2011 9.766 10.25 9.558 10.20 17,833,300 +0.25(+2.51%)
Oct 03, 2011 10.72 10.88 9.954 9.954 13,187,775 -0.91(-8.38%)
Sep 30, 2011 11.17 11.18 10.86 10.86 8,404,473 -0.58(-5.04%)
Sep 29, 2011 11.18 11.59 11.00 11.44 9,787,741 +0.60(+5.58%)
Sep 28, 2011 11.71 11.71 10.84 10.84 9,186,569 -0.80(-6.87%)
Sep 27, 2011 11.53 11.92 11.50 11.64 15,090,571 +0.51(+4.56%)
Sep 26, 2011 10.82 11.17 10.58 11.13 14,459,373 +0.49(+4.64%)
Sep 23, 2011 10.52 11.09 10.52 10.63 14,632,670 -0.13(-1.16%)
Sep 22, 2011 10.91 11.08 10.43 10.76 18,404,696 -0.80(-6.92%)
Sep 21, 2011 12.57 12.62 11.55 11.56 10,561,908 -1.06(-8.43%)
Sep 20, 2011 12.95 13.32 12.61 12.62 8,443,677 -0.26(-2.05%)
Sep 19, 2011 13.02 13.05 12.61 12.89 6,266,125 -0.46(-3.44%)
Sep 16, 2011 13.78 13.92 13.17 13.35 10,618,522 -0.40(-2.93%)
Sep 15, 2011 12.97 13.79 12.89 13.75 13,496,922 +1.04(+8.21%)
Sep 14, 2011 12.66 12.93 12.26 12.71 10,938,415 +0.17(+1.39%)
Sep 13, 2011 12.50 12.80 12.37 12.53 10,067,641 +0.03(+0.28%)
Sep 12, 2011 12.23 12.62 11.97 12.50 10,849,195 -0.03(-0.28%)
Sep 09, 2011 12.85 13.01 12.47 12.53 7,984,811 -0.54(-4.15%)
Sep 08, 2011 13.15 13.45 13.01 13.07 6,843,347 -0.34(-2.54%)
Sep 07, 2011 13.03 13.52 12.98 13.42 7,533,237 +0.75(+5.93%)
Sep 06, 2011 12.59 12.86 12.43 12.66 10,297,596 -0.56(-4.26%)
Sep 02, 2011 13.56 13.75 13.20 13.23 8,933,156 -0.74(-5.32%)
Sep 01, 2011 14.36 14.51 13.94 13.97 7,414,497 -0.45(-3.13%)
Aug 31, 2011 14.44 14.86 14.17 14.42 9,981,859 +0.13(+0.92%)
Aug 30, 2011 14.40 14.42 13.91 14.29 8,225,185 -0.31(-2.10%)
Aug 29, 2011 13.69 14.60 13.69 14.60 6,679,674 +1.19(+8.87%)
Aug 26, 2011 13.12 13.55 12.80 13.41 8,150,329 +0.17(+1.26%)
Aug 25, 2011 14.03 14.31 13.14 13.24 10,514,998 -0.53(-3.84%)
Aug 24, 2011 13.24 13.82 13.19 13.77 9,285,263 +0.47(+3.50%)
Aug 23, 2011 13.29 13.42 12.99 13.30 16,368,412 +0.08(+0.63%)
Aug 22, 2011 13.96 14.01 13.19 13.22 11,358,896 -0.31(-2.26%)
Aug 19, 2011 13.84 14.51 13.50 13.53 11,720,620 -0.59(-4.18%)
Aug 18, 2011 14.62 14.62 13.99 14.12 11,153,749 -1.18(-7.72%)
Aug 17, 2011 15.51 15.66 15.10 15.30 5,530,786 -0.12(-0.77%)
Aug 16, 2011 15.60 15.79 15.25 15.42 7,542,919 -0.45(-2.85%)
Aug 15, 2011 15.56 15.87 15.41 15.87 6,547,727 +0.41(+2.65%)
Aug 12, 2011 15.74 15.87 15.39 15.46 14,342,813 -0.13(-0.80%)
Aug 11, 2011 14.37 15.92 14.35 15.58 13,477,379 +1.22(+8.47%)
Aug 10, 2011 15.40 15.42 14.32 14.37 18,168,108 -1.44(-9.10%)
Aug 09, 2011 15.77 15.83 14.42 15.81 15,377,454 +1.45(+10.12%)
Aug 08, 2011 15.77 16.15 14.18 14.35 15,017,882 -2.00(-12.24%)
Aug 05, 2011 16.94 16.95 15.78 16.36 14,856,388 -0.26(-1.59%)
Aug 04, 2011 17.42 17.57 16.60 16.62 12,053,145 -1.08(-6.12%)
Aug 03, 2011 18.18 18.42 17.34 17.70 13,757,430 +0.01(+0.08%)
Aug 02, 2011 18.13 18.30 17.63 17.69 7,214,331 -0.59(-3.23%)
Aug 01, 2011 18.72 18.79 18.06 18.28 5,215,954 -0.14(-0.75%)
Jul 29, 2011 18.33 18.74 18.12 18.42 5,261,562 +0.01(+0.08%)
Jul 28, 2011 18.45 18.82 18.39 18.41 5,535,891 -0.01(-0.04%)
Jul 27, 2011 18.77 18.83 18.38 18.41 6,047,784 -0.50(-2.65%)
Jul 26, 2011 18.98 19.20 18.86 18.91 4,274,854 -0.09(-0.48%)
Jul 25, 2011 19.02 19.05 18.84 19.00 6,160,978 -0.31(-1.62%)
Jul 22, 2011 19.37 19.37 19.00 19.32 3,352,658 +0.04(+0.22%)
Jul 21, 2011 19.05 19.55 19.04 19.28 4,768,811 +0.43(+2.29%)
Jul 20, 2011 18.90 19.08 18.71 18.84 2,917,247 +0.05(+0.26%)
Jul 19, 2011 18.69 18.94 18.55 18.80 3,903,373 +0.24(+1.27%)
Jul 18, 2011 18.77 18.82 18.32 18.56 5,162,332 -0.32(-1.69%)
Jul 15, 2011 19.12 19.12 18.71 18.88 4,238,535 -0.05(-0.26%)
Jul 14, 2011 19.24 19.29 18.77 18.93 5,444,806 -0.17(-0.91%)
Jul 13, 2011 19.11 19.46 18.99 19.10 3,994,792 +0.16(+0.84%)
Jul 12, 2011 18.95 19.32 18.94 18.94 4,534,462 -0.13(-0.66%)
Jul 11, 2011 19.46 19.55 18.90 19.07 5,611,293 -0.76(-3.86%)
Jul 08, 2011 19.91 19.91 19.62 19.83 5,015,055 -0.60(-2.93%)
Jul 07, 2011 20.23 20.62 20.16 20.43 4,573,150 +0.42(+2.08%)
Jul 06, 2011 19.72 20.01 19.57 20.01 3,235,289 +0.13(+0.66%)
Jul 05, 2011 20.15 20.16 19.76 19.88 3,543,980 -0.35(-1.72%)
Jul 01, 2011 19.66 20.30 19.66 20.23 4,363,637 +0.46(+2.32%)
Jun 30, 2011 19.64 19.96 19.46 19.77 4,272,528 +0.24(+1.21%)
Jun 29, 2011 19.22 19.55 19.14 19.53 4,328,815 +0.46(+2.40%)
Jun 28, 2011 18.79 19.13 18.77 19.08 4,450,890 +0.34(+1.81%)
Jun 27, 2011 18.60 18.80 18.53 18.74 3,440,131 +0.17(+0.90%)
Jun 24, 2011 18.85 18.85 18.37 18.57 5,709,696 -0.26(-1.40%)
Jun 23, 2011 18.62 18.83 18.22 18.83 8,271,976 -0.13(-0.70%)
Jun 22, 2011 19.10 19.24 18.95 18.96 4,058,869 -0.27(-1.41%)
Jun 21, 2011 18.97 19.31 18.95 19.23 4,735,023 +0.43(+2.29%)
Jun 20, 2011 18.74 18.81 18.68 18.80 3,803,977 +0.10(+0.56%)
Jun 17, 2011 18.61 18.90 18.47 18.70 7,473,379 +0.30(+1.62%)
Jun 16, 2011 18.14 18.76 18.08 18.40 7,147,129 +0.32(+1.77%)
Jun 15, 2011 18.83 18.84 18.05 18.08 8,923,358 -1.01(-5.31%)
Jun 14, 2011 18.67 19.29 18.57 19.10 8,294,681 +0.69(+3.77%)
Jun 13, 2011 18.29 18.46 18.17 18.40 5,830,098 +0.15(+0.84%)
Jun 10, 2011 18.39 18.46 18.02 18.25 4,943,168 -0.29(-1.57%)
Jun 09, 2011 18.44 18.69 18.32 18.54 3,600,472 +0.19(+1.06%)
Jun 08, 2011 18.49 18.63 18.31 18.35 5,335,718 -0.23(-1.23%)
Jun 07, 2011 18.76 18.86 18.58 18.58 5,339,909 -0.06(-0.34%)
Jun 06, 2011 19.02 19.17 18.60 18.64 4,617,345 -0.41(-2.15%)
Jun 03, 2011 19.15 19.31 19.01 19.05 7,491,436 -0.70(-3.55%)
May 24, 2011 19.99 20.03 19.73 19.75 3,236,747 -0.12(-0.59%)
May 23, 2011 19.94 20.05 19.81 19.87 3,998,463 -0.40(-1.99%)
May 20, 2011 20.48 20.61 20.21 20.27 4,161,164 -0.38(-1.85%)
May 19, 2011 20.62 20.66 20.33 20.65 3,134,089 +0.19(+0.95%)
May 18, 2011 20.41 20.50 20.30 20.46 3,960,264 +0.03(+0.14%)
May 17, 2011 20.52 20.55 20.18 20.43 3,171,307 -0.16(-0.78%)
May 16, 2011 20.54 20.94 20.53 20.59 3,966,153 -0.08(-0.40%)
May 13, 2011 21.12 21.20 20.55 20.67 3,952,562 -0.45(-2.14%)
May 12, 2011 20.78 21.14 20.50 21.12 3,926,422 +0.20(+0.96%)
May 11, 2011 20.93 21.17 20.73 20.92 3,987,652 -0.08(-0.36%)
May 10, 2011 20.90 21.09 20.76 21.00 3,736,587 +0.20(+0.97%)
May 09, 2011 20.71 20.87 20.55 20.80 4,928,090 +0.07(+0.33%)
May 06, 2011 20.96 21.14 20.54 20.73 4,613,997 +0.06(+0.30%)
May 05, 2011 20.84 20.97 20.49 20.66 5,846,455 -0.37(-1.78%)
May 04, 2011 21.46 21.48 20.84 21.04 5,649,193 -0.42(-1.97%)
May 03, 2011 21.28 21.85 21.23 21.46 6,168,506 -0.35(-1.59%)
May 02, 2011 21.84 21.86 21.79 21.81 3,716,526 +0.14(+0.64%)
Apr 29, 2011 21.94 21.97 21.38 21.67 5,802,358 -0.28(-1.30%)
Apr 28, 2011 21.54 22.48 21.51 21.95 8,711,708 +0.89(+4.22%)
Apr 27, 2011 20.96 21.09 20.48 21.07 3,566,704 +0.18(+0.86%)
Apr 26, 2011 20.80 20.96 20.64 20.89 3,967,408 +0.23(+1.11%)
Apr 25, 2011 20.73 20.74 20.55 20.66 2,241,861 -0.04(-0.20%)
Apr 21, 2011 20.44 20.71 20.31 20.70 2,769,145 +0.43(+2.12%)
Apr 20, 2011 20.35 20.60 20.22 20.27 3,424,076 +0.27(+1.35%)
Apr 19, 2011 19.74 20.00 19.62 20.00 4,107,489 +0.31(+1.59%)
Apr 18, 2011 19.66 19.76 19.43 19.69 3,717,976 -0.35(-1.73%)
Apr 15, 2011 19.98 20.17 19.71 20.03 3,573,703 +0.11(+0.56%)
Apr 14, 2011 19.93 20.04 19.53 19.92 4,494,523 -0.17(-0.86%)
Apr 13, 2011 20.71 20.72 20.07 20.10 3,715,469 -0.45(-2.20%)
Apr 12, 2011 20.46 20.64 20.37 20.55 3,086,342 -0.10(-0.50%)
Apr 11, 2011 20.67 20.93 20.55 20.65 2,539,668 -0.02(-0.10%)
Apr 08, 2011 20.96 21.14 20.58 20.67 2,545,828 -0.24(-1.16%)
Apr 07, 2011 21.18 21.35 20.88 20.91 4,724,396 -0.31(-1.44%)
Apr 06, 2011 21.14 21.25 20.91 21.22 3,522,417 +0.21(+0.99%)
Apr 05, 2011 21.21 21.25 20.94 21.01 4,261,468 -0.24(-1.14%)
Apr 04, 2011 21.17 21.31 21.09 21.25 2,559,568 +0.12(+0.56%)
Apr 01, 2011 21.02 21.32 20.91 21.14 4,029,017 +0.33(+1.56%)
Mar 31, 2011 21.00 21.07 20.78 20.81 4,112,312 -0.33(-1.54%)
Mar 30, 2011 21.14 21.14 21.14 21.14 2,672,099 +0.22(+1.06%)
Mar 29, 2011 20.88 20.97 20.70 20.91 2,842,968 -0.04(-0.20%)
Mar 28, 2011 21.09 21.27 20.91 20.96 2,794,798 -0.05(-0.23%)
Mar 25, 2011 20.91 21.11 20.76 21.00 2,685,865 +0.17(+0.80%)
Mar 24, 2011 20.72 20.86 20.41 20.84 3,176,153 +0.28(+1.35%)
Mar 23, 2011 20.53 20.63 20.21 20.56 3,372,030 -0.08(-0.37%)
Mar 22, 2011 21.03 21.12 20.62 20.64 3,312,090 -0.35(-1.68%)
Mar 21, 2011 20.90 20.99 20.85 20.99 2,774,087 +0.51(+2.50%)
Mar 18, 2011 20.61 20.79 20.42 20.48 5,269,912 +0.30(+1.48%)
Mar 17, 2011 20.55 20.63 20.05 20.18 5,394,904 +0.00(+0.00%)
Mar 16, 2011 20.78 20.85 19.61 20.18 12,028,741 -0.58(-2.80%)
Mar 15, 2011 20.49 20.87 20.39 20.76 9,440,172 +0.01(+0.03%)
Mar 14, 2011 20.89 21.16 20.46 20.76 5,217,675 -0.22(-1.06%)
Mar 11, 2011 20.50 21.01 20.41 20.98 3,227,406 +0.24(+1.14%)
Mar 10, 2011 20.94 21.12 20.65 20.74 3,505,568 -0.60(-2.79%)
Mar 09, 2011 21.44 21.61 21.25 21.34 3,471,131 -0.21(-1.00%)
Mar 08, 2011 21.21 21.71 21.16 21.55 4,872,970 +0.44(+2.10%)
Mar 07, 2011 21.46 21.82 21.07 21.11 4,920,253 -0.31(-1.46%)
Mar 04, 2011 21.40 21.48 21.12 21.42 5,607,594 -0.03(-0.16%)
Mar 03, 2011 21.57 21.68 20.96 21.45 8,713,166 +0.84(+4.07%)
Mar 02, 2011 21.14 21.14 20.56 20.62 6,342,268 -0.61(-2.87%)
Mar 01, 2011 22.12 22.23 21.23 21.23 4,569,058 -0.75(-3.40%)
Feb 28, 2011 21.99 22.09 21.73 21.97 2,786,677 +0.10(+0.44%)
Feb 25, 2011 21.62 21.97 21.58 21.88 3,288,525 +0.46(+2.17%)
Feb 24, 2011 21.23 21.48 21.08 21.41 5,879,082 +0.19(+0.88%)
Feb 23, 2011 21.31 21.59 20.77 21.23 4,300,281 -0.11(-0.52%)
Feb 22, 2011 21.79 22.04 20.98 21.34 8,677,069 -0.87(-3.93%)
Feb 18, 2011 22.50 22.56 22.16 22.21 4,221,080 -0.30(-1.32%)
Feb 17, 2011 22.24 22.64 22.13 22.51 3,594,233 +0.15(+0.68%)
Feb 16, 2011 22.03 22.39 21.88 22.36 4,755,407 +0.44(+1.99%)
Feb 15, 2011 21.66 21.96 21.40 21.92 3,796,606 +0.11(+0.51%)
Feb 14, 2011 21.96 22.02 21.73 21.81 3,641,763 -0.19(-0.85%)
Feb 11, 2011 21.32 22.02 21.15 22.00 3,866,019 +0.48(+2.25%)
Feb 10, 2011 21.29 21.56 20.97 21.51 3,591,767 +0.01(+0.06%)
Feb 09, 2011 21.34 21.58 21.16 21.50 4,882,664 +0.03(+0.13%)
Feb 08, 2011 21.54 21.59 21.39 21.47 5,157,034 -0.02(-0.10%)
Feb 07, 2011 21.48 21.82 21.43 21.49 4,561,526 +0.08(+0.39%)
Feb 04, 2011 20.79 21.48 20.77 21.41 5,502,590 +0.65(+3.14%)
Feb 03, 2011 20.62 20.82 20.11 20.76 5,603,351 +0.21(+1.01%)
Feb 02, 2011 20.87 20.87 20.44 20.55 4,729,037 -0.46(-2.18%)
Feb 01, 2011 20.17 21.00 20.17 21.00 6,151,847 +1.03(+5.13%)
Jan 31, 2011 20.05 20.35 19.94 19.98 4,525,890 -0.16(-0.79%)
Jan 28, 2011 20.53 20.59 20.04 20.14 9,110,208 -0.67(-3.23%)
Jan 27, 2011 20.37 20.89 20.18 20.81 5,190,361 +0.45(+2.21%)
Jan 26, 2011 20.26 20.42 20.18 20.36 3,461,107 +0.16(+0.79%)
Jan 25, 2011 20.03 20.27 19.88 20.20 3,152,642 +0.11(+0.55%)
Jan 24, 2011 20.06 20.23 19.92 20.09 3,680,538 -0.01(-0.03%)
Jan 21, 2011 20.15 20.33 19.93 20.10 3,628,679 +0.12(+0.59%)
Jan 20, 2011 19.86 20.03 19.59 19.98 5,984,985 +0.10(+0.52%)
Jan 19, 2011 20.17 20.31 19.74 19.88 4,149,289 -0.46(-2.28%)
Jan 18, 2011 20.20 20.37 19.97 20.34 3,593,436 +0.06(+0.31%)
Jan 14, 2011 20.15 20.34 20.08 20.28 4,446,314 +0.18(+0.90%)
Jan 13, 2011 20.49 20.62 19.97 20.10 5,355,236 -0.37(-1.79%)
Jan 12, 2011 20.35 20.72 20.34 20.46 7,890,645 +0.20(+0.99%)
Jan 11, 2011 20.33 20.48 20.08 20.26 5,420,911 +0.04(+0.21%)
Jan 10, 2011 20.10 20.30 19.87 20.22 4,633,800 -0.04(-0.20%)
Jan 07, 2011 20.33 20.51 20.04 20.26 5,178,003 +0.02(+0.10%)
Jan 06, 2011 20.52 20.56 20.09 20.24 4,102,250 -0.30(-1.48%)
Jan 05, 2011 20.20 20.55 20.15 20.55 5,661,947 +0.10(+0.47%)
Jan 04, 2011 20.25 20.50 20.04 20.45 6,984,479 +0.62(+3.14%)
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.