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

Lincoln National (NY: LNC )

28.10 +1.17 (+4.34%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Aug 31, 2009 16.96 17.45 16.88 17.34 5,584,328 -0.03(-0.20%)
Aug 28, 2009 17.52 17.69 17.01 17.38 6,483,964 +0.08(+0.44%)
Aug 27, 2009 16.99 17.47 16.58 17.30 6,803,508 +0.30(+1.74%)
Aug 26, 2009 17.18 17.21 16.59 17.01 6,520,379 -0.16(-0.92%)
Aug 25, 2009 17.32 17.87 17.09 17.16 11,051,566 +0.06(+0.36%)
Aug 24, 2009 17.34 18.12 16.94 17.10 11,874,899 -0.12(-0.72%)
Aug 21, 2009 16.66 17.34 16.61 17.23 13,082,002 +0.88(+5.38%)
Aug 20, 2009 15.98 16.86 15.92 16.35 11,754,008 +0.47(+2.99%)
Aug 19, 2009 15.27 16.15 15.25 15.87 7,522,902 +0.14(+0.92%)
Aug 18, 2009 15.32 15.87 15.32 15.73 7,534,272 +0.31(+2.03%)
Aug 17, 2009 16.05 16.14 15.14 15.42 12,627,502 -1.25(-7.49%)
Aug 14, 2009 16.45 16.72 16.08 16.66 9,625,204 +0.49(+3.06%)
Aug 13, 2009 15.99 16.80 15.80 16.17 10,095,682 +0.45(+2.89%)
Aug 12, 2009 15.08 15.97 14.76 15.71 8,520,331 +0.74(+4.91%)
Aug 11, 2009 15.64 15.74 14.68 14.98 10,555,366 -0.88(-5.55%)
Aug 10, 2009 15.52 16.17 15.36 15.86 9,305,143 +0.30(+1.94%)
Aug 07, 2009 15.39 15.93 15.36 15.56 8,980,042 +0.63(+4.19%)
Aug 06, 2009 15.63 15.87 14.75 14.93 11,711,809 -0.85(-5.36%)
Aug 05, 2009 15.68 16.05 15.23 15.78 8,498,902 +0.41(+2.64%)
Aug 04, 2009 15.43 15.75 15.19 15.37 9,633,465 -0.16(-1.06%)
Aug 03, 2009 14.84 15.57 14.81 15.54 13,577,026 +0.98(+6.70%)
Jul 31, 2009 13.98 14.64 13.41 14.56 17,851,036 +0.62(+4.44%)
Jul 30, 2009 13.16 14.23 12.64 13.94 24,884,250 +1.54(+12.41%)
Jul 29, 2009 12.39 12.60 12.24 12.40 7,790,625 -0.22(-1.74%)
Jul 28, 2009 12.68 12.81 12.31 12.62 6,157,839 -0.14(-1.13%)
Jul 27, 2009 12.97 13.16 12.68 12.77 7,286,710 -0.02(-0.16%)
Jul 24, 2009 12.11 12.86 12.11 12.79 6,640,119 +0.24(+1.92%)
Jul 23, 2009 11.58 12.66 11.48 12.55 11,832,923 +1.01(+8.76%)
Jul 22, 2009 11.61 11.82 11.42 11.54 8,282,574 -0.18(-1.52%)
Jul 21, 2009 11.85 12.10 11.57 11.72 7,371,789 -0.06(-0.53%)
Jul 20, 2009 11.42 11.83 11.40 11.78 11,359,681 +0.67(+6.06%)
Jul 17, 2009 11.15 11.17 10.84 11.10 6,339,878 -0.11(-0.98%)
Jul 16, 2009 11.12 11.34 10.82 11.21 6,973,013 +0.00(+0.00%)
Jul 15, 2009 11.00 11.35 10.91 11.21 11,041,098 +0.41(+3.75%)
Jul 14, 2009 10.71 10.93 10.59 10.81 8,716,150 +0.19(+1.81%)
Jul 13, 2009 10.27 10.65 9.998 10.62 15,000,744 +0.58(+5.82%)
Jul 10, 2009 10.55 10.62 10.02 10.03 15,443,735 -0.49(-4.70%)
Jul 09, 2009 10.51 10.93 10.45 10.53 10,792,644 +0.19(+1.86%)
Jul 08, 2009 11.06 11.15 9.854 10.33 17,816,900 -0.65(-5.94%)
Jul 07, 2009 11.32 11.46 10.91 10.99 10,782,849 -0.52(-4.48%)
Jul 06, 2009 11.08 11.56 10.97 11.50 9,299,507 +0.43(+3.91%)
Jul 02, 2009 11.59 11.67 11.07 11.07 9,304,590 -0.82(-6.93%)
Jul 01, 2009 11.90 11.99 11.59 11.89 7,430,344 +0.07(+0.58%)
Jun 30, 2009 11.78 11.95 11.36 11.83 10,504,778 +0.09(+0.76%)
Jun 29, 2009 11.19 11.94 11.19 11.74 13,076,648 +0.62(+5.56%)
Jun 26, 2009 11.41 11.50 11.01 11.12 10,293,152 -0.31(-2.71%)
Jun 25, 2009 11.10 11.50 11.04 11.43 10,448,957 +0.14(+1.28%)
Jun 24, 2009 11.43 11.79 11.15 11.28 12,932,034 +0.09(+0.80%)
Jun 23, 2009 11.17 11.26 10.51 11.19 18,340,362 +0.41(+3.76%)
Jun 22, 2009 11.28 11.49 10.66 10.79 18,599,916 -0.80(-6.88%)
Jun 19, 2009 11.27 11.75 11.13 11.59 23,022,470 +0.65(+5.90%)
Jun 18, 2009 10.61 11.10 10.54 10.94 24,529,014 +0.70(+6.85%)
Jun 17, 2009 10.35 10.64 10.11 10.24 58,460,256 -0.11(-1.06%)
Jun 16, 2009 10.77 10.85 10.22 10.35 17,258,432 -0.53(-4.86%)
Jun 15, 2009 11.29 11.34 10.88 10.88 15,155,650 -1.32(-10.82%)
Jun 12, 2009 12.85 12.90 11.82 12.20 12,819,833 -0.82(-6.33%)
Jun 11, 2009 12.59 13.26 12.55 13.02 9,946,038 +0.39(+3.10%)
Jun 10, 2009 12.93 13.14 12.40 12.63 9,024,795 -0.18(-1.40%)
Jun 09, 2009 13.04 13.23 12.68 12.81 7,618,419 -0.47(-3.52%)
Jun 08, 2009 13.19 13.45 13.02 13.28 9,692,877 -0.17(-1.28%)
Jun 05, 2009 13.56 13.62 12.98 13.45 10,544,401 +0.27(+2.03%)
Jun 04, 2009 12.68 13.43 12.52 13.18 12,540,655 +0.66(+5.27%)
Jun 03, 2009 13.20 13.25 12.33 12.52 9,781,369 -0.84(-6.28%)
Jun 02, 2009 13.35 13.71 13.18 13.36 11,218,663 -0.10(-0.72%)
Jun 01, 2009 13.18 13.74 12.99 13.45 15,992,318 +0.43(+3.32%)
May 29, 2009 12.47 13.06 12.25 13.02 21,825,286 +0.65(+5.22%)
May 28, 2009 11.95 12.45 11.83 12.38 13,460,123 +0.64(+5.45%)
May 27, 2009 12.22 12.64 11.66 11.74 12,955,412 -0.43(-3.50%)
May 26, 2009 11.57 12.22 11.12 12.16 15,798,321 +0.46(+3.93%)
May 22, 2009 11.82 11.99 11.51 11.70 8,821,488 -0.03(-0.29%)
May 21, 2009 11.68 12.13 11.30 11.74 17,501,964 +0.16(+1.43%)
May 20, 2009 12.37 12.86 11.47 11.57 17,214,872 -0.52(-4.32%)
May 19, 2009 12.10 12.60 11.63 12.09 17,868,012 -0.03(-0.28%)
May 18, 2009 11.40 12.22 11.23 12.13 17,649,482 +1.05(+9.49%)
May 15, 2009 11.16 12.54 10.61 11.08 33,032,208 -0.08(-0.74%)
May 14, 2009 9.682 11.52 9.503 11.16 22,411,162 +1.25(+12.62%)
May 13, 2009 10.74 11.01 9.840 9.909 18,816,978 -1.18(-10.66%)
May 12, 2009 11.59 11.68 10.47 11.09 21,782,768 -0.30(-2.65%)
May 11, 2009 12.46 12.46 11.30 11.39 22,259,080 -1.14(-9.10%)
May 08, 2009 11.28 12.75 11.17 12.53 23,155,016 +0.78(+6.60%)
May 07, 2009 11.41 11.96 10.53 11.76 34,078,444 +1.06(+9.87%)
May 06, 2009 9.235 11.13 8.953 10.70 60,577,560 +2.65(+32.98%)
May 05, 2009 8.211 8.960 7.833 8.046 24,717,244 -0.17(-2.09%)
May 04, 2009 7.833 8.273 7.806 8.218 19,812,530 +0.39(+5.00%)
May 01, 2009 7.442 8.046 7.291 7.827 11,847,952 +0.10(+1.33%)
Apr 30, 2009 7.971 8.259 7.682 7.723 17,925,324 -0.03(-0.44%)
Apr 29, 2009 6.995 7.813 6.988 7.758 17,150,216 +1.06(+15.79%)
Apr 28, 2009 6.548 7.036 6.548 6.700 10,138,449 -0.10(-1.52%)
Apr 27, 2009 6.686 6.961 6.686 6.803 9,325,205 -0.18(-2.56%)
Apr 24, 2009 7.153 7.208 6.631 6.981 20,411,140 +0.00(+0.00%)
Apr 23, 2009 7.352 7.352 6.741 6.981 13,849,285 -0.14(-2.03%)
Apr 22, 2009 6.810 7.497 6.748 7.126 21,946,736 -0.09(-1.24%)
Apr 21, 2009 6.136 7.256 5.951 7.215 23,932,968 +1.18(+19.59%)
Apr 20, 2009 6.700 6.700 6.012 6.033 15,469,467 -0.89(-12.81%)
Apr 17, 2009 6.452 7.091 6.267 6.919 17,726,258 +0.31(+4.68%)
Apr 16, 2009 6.830 6.940 6.363 6.610 16,950,560 -0.32(-4.56%)
Apr 15, 2009 6.205 6.926 6.012 6.926 11,467,898 +0.55(+8.62%)
Apr 14, 2009 7.023 7.139 6.356 6.377 14,586,381 -0.66(-9.37%)
Apr 13, 2009 6.954 7.146 6.356 7.036 20,601,514 -0.11(-1.54%)
Apr 09, 2009 6.624 7.167 6.335 7.146 30,939,900 +0.91(+14.66%)
Apr 08, 2009 6.205 6.871 5.909 6.232 58,626,864 +1.50(+31.64%)
Apr 07, 2009 4.707 5.160 4.363 4.734 35,474,560 +0.35(+7.99%)
Apr 06, 2009 4.363 4.707 4.233 4.384 17,810,790 -0.36(-7.54%)
Apr 03, 2009 4.329 4.741 3.793 4.741 30,743,828 +0.28(+6.32%)
Apr 02, 2009 5.085 5.160 4.329 4.460 32,860,208 -0.40(-8.20%)
Apr 01, 2009 4.569 4.899 4.377 4.858 21,924,202 +0.26(+5.68%)
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%)
Mar 02, 2009 5.690 5.978 5.277 5.298 12,984,217 -0.60(-10.24%)
Feb 27, 2009 6.528 6.693 5.779 5.903 0 -1.51(-20.39%)
Feb 26, 2009 7.985 8.617 7.332 7.414 14,120,385 -0.29(-3.75%)
Feb 25, 2009 8.830 9.139 6.968 7.703 20,421,460 -1.26(-14.03%)
Feb 24, 2009 7.380 9.118 7.009 8.960 15,972,216 +1.84(+25.87%)
Feb 23, 2009 8.040 8.390 7.119 7.119 9,681,288 -0.74(-9.44%)
Feb 20, 2009 7.833 8.321 7.222 7.861 0 -0.16(-1.97%)
Feb 19, 2009 9.373 9.462 7.943 8.019 10,430,313 -1.18(-12.78%)
Feb 18, 2009 9.002 9.407 8.527 9.194 9,317,400 +0.41(+4.69%)
Feb 17, 2009 8.974 9.441 8.727 8.782 12,832,754 -0.96(-9.87%)
Feb 13, 2009 10.06 10.27 9.517 9.744 6,427,293 -0.41(-3.99%)
Feb 12, 2009 9.936 10.29 9.276 10.15 10,597,276 -0.01(-0.14%)
Feb 11, 2009 10.10 10.61 9.620 10.16 8,514,104 +0.25(+2.57%)
Feb 10, 2009 11.49 12.21 9.771 9.909 12,470,087 -2.30(-18.85%)
Feb 09, 2009 12.44 12.98 11.87 12.21 8,633,104 +0.86(+7.57%)
Feb 06, 2009 11.26 11.50 10.48 11.35 8,453,841 -0.43(-3.67%)
Feb 05, 2009 10.69 12.27 10.37 11.78 7,306,706 +0.92(+8.48%)
Feb 04, 2009 11.10 11.51 10.73 10.86 4,690,748 -0.10(-0.94%)
Feb 03, 2009 11.30 11.30 10.18 10.97 6,367,578 -0.15(-1.36%)
Feb 02, 2009 10.11 11.32 9.998 11.12 7,563,610 +0.72(+6.94%)
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%)
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.