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

Lincoln National (NY: LNC )

27.81 -0.15 (-0.54%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 31, 2008 36.15 38.18 35.60 37.24 3,477,819 +0.25(+0.67%)
Jan 30, 2008 37.38 38.53 36.85 36.99 3,504,557 -0.60(-1.59%)
Jan 29, 2008 36.59 37.69 36.25 37.59 3,003,544 +1.46(+4.03%)
Jan 28, 2008 34.87 36.13 34.51 36.13 2,722,828 +1.11(+3.16%)
Jan 25, 2008 35.59 36.58 34.83 35.02 4,150,332 -0.34(-0.95%)
Jan 24, 2008 35.73 36.10 34.77 35.36 3,428,465 -0.43(-1.21%)
Jan 23, 2008 33.17 35.87 31.26 35.79 6,601,445 +1.68(+4.91%)
Jan 22, 2008 32.89 34.97 31.63 34.12 5,354,304 -0.37(-1.08%)
Jan 21, 2008 35.53 35.56 32.87 34.49 0 +0.00(+0.00%)
Jan 18, 2008 35.53 35.56 32.87 34.49 7,982,460 -0.96(-2.69%)
Jan 17, 2008 38.53 38.78 35.33 35.44 5,052,387 -3.06(-7.94%)
Jan 16, 2008 37.45 39.26 37.45 38.50 3,632,067 +0.82(+2.19%)
Jan 15, 2008 38.25 38.45 37.57 37.68 2,728,234 -1.04(-2.70%)
Jan 14, 2008 38.57 38.87 38.23 38.72 1,733,729 +0.39(+1.02%)
Jan 11, 2008 37.72 38.93 37.26 38.33 2,710,884 +0.16(+0.41%)
Jan 10, 2008 37.19 38.60 37.06 38.17 3,742,806 +0.52(+1.37%)
Jan 09, 2008 36.90 37.66 36.22 37.66 3,041,258 +0.74(+2.01%)
Jan 08, 2008 38.40 38.84 36.76 36.91 3,449,940 -1.65(-4.28%)
Jan 07, 2008 37.87 38.71 37.30 38.56 4,162,795 +1.00(+2.65%)
Jan 04, 2008 38.11 38.20 37.49 37.57 2,153,528 -0.83(-2.17%)
Jan 03, 2008 39.17 39.17 38.18 38.40 1,538,057 -0.25(-0.66%)
Jan 02, 2008 39.82 39.93 38.56 38.65 2,602,967 -1.35(-3.38%)
Jan 01, 2008 39.67 40.49 39.48 40.01 0 +0.00(+0.00%)
Dec 31, 2007 39.67 40.49 39.48 40.01 1,979,403 +0.08(+0.19%)
Dec 28, 2007 40.10 40.29 39.76 39.93 1,985,086 +0.35(+0.89%)
Dec 27, 2007 40.16 40.21 39.58 39.58 2,052,295 -0.54(-1.35%)
Dec 26, 2007 41.09 41.10 39.83 40.12 1,473,667 -1.06(-2.57%)
Dec 24, 2007 40.53 41.29 40.47 41.18 703,656 +0.63(+1.54%)
Dec 21, 2007 39.87 40.66 39.87 40.55 2,576,348 +1.07(+2.71%)
Dec 20, 2007 40.06 40.13 39.08 39.48 1,811,320 -0.21(-0.54%)
Dec 19, 2007 39.50 40.22 39.11 39.70 2,161,771 +0.47(+1.21%)
Dec 18, 2007 39.13 39.35 38.37 39.22 2,953,919 +0.63(+1.64%)
Dec 17, 2007 39.08 39.45 38.59 38.59 2,475,918 -0.74(-1.87%)
Dec 14, 2007 39.59 40.44 39.20 39.33 2,234,264 -0.94(-2.34%)
Dec 13, 2007 40.05 40.39 39.40 40.27 2,881,587 -0.01(-0.03%)
Dec 12, 2007 41.04 41.76 39.30 40.28 4,685,683 +0.23(+0.57%)
Dec 11, 2007 42.43 42.55 40.05 40.05 3,309,390 -2.39(-5.63%)
Dec 10, 2007 41.89 42.59 41.63 42.44 2,067,905 +0.59(+1.41%)
Dec 07, 2007 42.95 43.15 41.78 41.85 3,187,537 -0.93(-2.18%)
Dec 06, 2007 42.13 42.79 41.94 42.79 1,697,640 +0.65(+1.53%)
Dec 05, 2007 41.79 42.60 41.64 42.14 1,965,397 +0.65(+1.57%)
Dec 04, 2007 42.07 42.16 41.39 41.49 2,095,551 -0.58(-1.37%)
Dec 03, 2007 42.46 42.49 41.72 42.07 2,218,446 -0.24(-0.57%)
Nov 30, 2007 42.13 43.47 42.09 42.31 3,732,245 +0.59(+1.42%)
Nov 29, 2007 41.63 41.83 40.94 41.72 3,444,562 -0.13(-0.31%)
Nov 28, 2007 39.67 41.87 39.67 41.85 3,963,693 +2.25(+5.69%)
Nov 27, 2007 39.05 39.68 39.01 39.59 5,122,706 +0.67(+1.71%)
Nov 26, 2007 41.06 41.06 38.82 38.93 3,726,488 -2.14(-5.20%)
Nov 23, 2007 40.31 41.23 39.72 41.06 1,353,292 +1.52(+3.84%)
Nov 21, 2007 39.68 40.25 38.83 39.54 3,149,939 -0.72(-1.79%)
Nov 20, 2007 40.04 40.80 39.51 40.27 4,734,706 +0.21(+0.53%)
Nov 19, 2007 40.72 40.73 39.58 40.05 3,566,463 -1.01(-2.46%)
Nov 16, 2007 41.23 41.56 40.49 41.06 3,848,668 +0.08(+0.20%)
Nov 15, 2007 42.59 42.82 40.59 40.98 4,646,922 -1.69(-3.96%)
Nov 14, 2007 43.29 43.99 42.45 42.67 3,827,240 -0.39(-0.91%)
Nov 13, 2007 41.81 43.15 40.86 43.06 3,387,524 +1.68(+4.07%)
Nov 12, 2007 41.41 42.41 41.20 41.38 3,996,683 -0.19(-0.46%)
Nov 09, 2007 41.38 42.42 40.73 41.57 2,829,267 -0.45(-1.06%)
Nov 08, 2007 42.22 43.33 40.82 42.02 4,409,868 +1.35(+3.33%)
Nov 07, 2007 40.84 41.37 40.39 40.66 4,285,916 -0.48(-1.17%)
Nov 06, 2007 41.20 41.26 40.12 41.15 3,952,330 +0.02(+0.05%)
Nov 05, 2007 40.40 41.46 40.40 41.13 2,734,681 -0.10(-0.25%)
Nov 02, 2007 41.71 41.72 40.47 41.23 3,468,195 -0.38(-0.92%)
Nov 01, 2007 42.58 42.58 41.31 41.61 4,627,233 -1.24(-2.90%)
Oct 31, 2007 41.86 43.99 41.86 42.86 10,221,665 -2.67(-5.87%)
Oct 30, 2007 46.00 46.31 45.52 45.53 1,689,614 -0.42(-0.91%)
Oct 29, 2007 46.07 46.17 45.47 45.95 1,758,450 +0.20(+0.44%)
Oct 26, 2007 44.75 45.75 44.53 45.75 2,211,571 +1.49(+3.37%)
Oct 25, 2007 44.35 44.74 43.26 44.26 2,999,102 +0.00(+0.00%)
Oct 24, 2007 44.56 44.97 42.84 44.26 2,817,086 -0.60(-1.33%)
Oct 23, 2007 45.28 45.38 44.08 44.86 1,955,790 -0.22(-0.49%)
Oct 22, 2007 43.72 45.10 43.63 45.08 2,611,553 +1.00(+2.28%)
Oct 19, 2007 45.28 45.47 44.07 44.07 3,224,966 -1.47(-3.23%)
Oct 18, 2007 45.04 45.87 44.76 45.54 1,445,268 +0.23(+0.52%)
Oct 17, 2007 45.90 46.05 44.69 45.31 2,076,436 -0.10(-0.23%)
Oct 16, 2007 46.42 46.42 45.34 45.41 2,470,970 -1.15(-2.48%)
Oct 15, 2007 47.37 47.58 46.29 46.57 1,950,551 -0.75(-1.58%)
Oct 12, 2007 47.27 47.46 46.95 47.32 1,008,518 +0.27(+0.58%)
Oct 11, 2007 48.00 48.55 46.58 47.04 2,213,235 -0.44(-0.93%)
Oct 10, 2007 47.47 47.69 47.08 47.48 1,936,435 -0.07(-0.14%)
Oct 09, 2007 46.76 47.55 46.60 47.55 2,521,615 +1.01(+2.17%)
Oct 08, 2007 46.88 46.88 46.26 46.54 1,274,705 -0.15(-0.32%)
Oct 05, 2007 46.00 46.91 45.89 46.69 1,921,537 +0.90(+1.97%)
Oct 04, 2007 45.54 45.89 45.43 45.79 1,513,667 +0.40(+0.88%)
Oct 03, 2007 45.66 46.14 45.28 45.39 2,105,898 -0.59(-1.29%)
Oct 02, 2007 46.43 46.61 45.92 45.98 2,071,624 -0.30(-0.64%)
Oct 01, 2007 45.52 46.44 45.33 46.28 2,587,395 +0.95(+2.09%)
Sep 28, 2007 45.01 45.61 44.86 45.33 2,451,469 +0.34(+0.75%)
Sep 27, 2007 44.61 45.08 44.46 44.99 1,758,596 +0.51(+1.14%)
Sep 26, 2007 44.48 44.79 44.11 44.49 2,173,796 +0.28(+0.64%)
Sep 25, 2007 43.83 44.26 43.78 44.20 1,916,581 +0.16(+0.36%)
Sep 24, 2007 44.39 44.73 44.00 44.05 1,526,590 -0.39(-0.88%)
Sep 21, 2007 44.66 44.75 44.27 44.44 2,987,605 -0.14(-0.32%)
Sep 20, 2007 45.58 45.95 44.58 44.58 2,204,648 -0.99(-2.17%)
Sep 19, 2007 45.18 45.89 45.18 45.57 3,064,041 +0.56(+1.25%)
Sep 18, 2007 43.12 45.15 42.90 45.01 3,819,024 +2.03(+4.72%)
Sep 17, 2007 43.12 43.25 42.60 42.98 1,739,095 -0.38(-0.87%)
Sep 14, 2007 43.17 43.47 42.88 43.36 2,119,949 +0.19(+0.45%)
Sep 13, 2007 42.43 43.31 42.16 43.17 2,642,115 +1.07(+2.55%)
Sep 12, 2007 41.70 42.15 41.30 42.09 2,706,238 +0.32(+0.76%)
Sep 11, 2007 41.17 41.78 41.10 41.78 1,924,938 +1.00(+2.44%)
Sep 10, 2007 41.29 41.36 40.14 40.78 2,819,517 -0.30(-0.74%)
Sep 07, 2007 41.19 41.70 40.97 41.08 2,075,126 -0.71(-1.69%)
Sep 06, 2007 41.60 42.12 41.50 41.79 3,291,474 +0.19(+0.46%)
Sep 05, 2007 41.98 42.04 41.26 41.60 2,662,924 -0.74(-1.75%)
Sep 04, 2007 41.98 42.48 41.74 42.34 2,616,210 +0.51(+1.22%)
Aug 31, 2007 41.67 42.18 41.48 41.83 2,356,146 +0.69(+1.67%)
Aug 30, 2007 41.23 41.72 40.88 41.15 1,992,464 -0.67(-1.59%)
Aug 29, 2007 41.11 41.92 40.59 41.81 2,297,788 +1.11(+2.74%)
Aug 28, 2007 42.56 42.64 40.62 40.70 2,790,265 -2.08(-4.85%)
Aug 27, 2007 42.95 43.19 42.56 42.77 2,180,054 -0.27(-0.64%)
Aug 24, 2007 42.16 43.18 41.82 43.05 2,076,436 +0.96(+2.29%)
Aug 23, 2007 42.32 42.58 41.64 42.09 2,958,499 +0.14(+0.34%)
Aug 22, 2007 40.61 42.18 40.55 41.94 3,505,404 +1.51(+3.74%)
Aug 21, 2007 40.72 41.08 40.28 40.43 3,694,304 -0.29(-0.71%)
Aug 20, 2007 41.46 42.00 40.23 40.72 2,996,628 -0.70(-1.69%)
Aug 17, 2007 41.27 41.74 39.17 41.42 5,184,832 +2.55(+6.56%)
Aug 16, 2007 38.50 39.10 37.38 38.87 6,801,534 -0.31(-0.79%)
Aug 15, 2007 39.57 40.56 39.02 39.18 3,380,585 -0.32(-0.80%)
Aug 14, 2007 41.40 41.67 39.50 39.50 3,269,353 -1.76(-4.26%)
Aug 13, 2007 42.33 42.56 41.10 41.26 3,105,340 -0.32(-0.78%)
Aug 10, 2007 38.83 41.72 38.18 41.58 6,114,018 +2.30(+5.84%)
Aug 09, 2007 41.23 41.78 38.66 39.28 6,145,823 -2.86(-6.78%)
Aug 08, 2007 41.57 42.82 41.10 42.14 5,541,700 +0.56(+1.36%)
Aug 07, 2007 41.66 42.07 40.62 41.58 4,811,987 +0.37(+0.90%)
Aug 06, 2007 39.65 41.28 38.89 41.21 5,275,290 +1.40(+3.52%)
Aug 03, 2007 40.03 41.75 39.63 39.81 4,851,844 -1.94(-4.66%)
Aug 02, 2007 41.56 41.94 41.06 41.75 4,984,727 +0.52(+1.27%)
Aug 01, 2007 39.74 43.24 39.16 41.23 8,233,706 -0.22(-0.53%)
Jul 31, 2007 42.11 43.13 41.30 41.45 4,709,039 -0.63(-1.50%)
Jul 30, 2007 41.88 42.26 41.20 42.08 4,436,104 +0.43(+1.02%)
Jul 27, 2007 42.93 43.04 41.61 41.65 6,885,951 -1.34(-3.12%)
Jul 26, 2007 43.85 43.87 42.51 42.99 5,306,139 -1.15(-2.61%)
Jul 25, 2007 44.73 44.93 43.39 44.15 4,836,038 -0.19(-0.42%)
Jul 24, 2007 45.36 45.56 44.33 44.33 4,184,282 -1.33(-2.92%)
Jul 23, 2007 44.66 46.05 44.66 45.67 3,269,499 +0.48(+1.06%)
Jul 20, 2007 45.94 46.35 45.06 45.19 4,621,778 -1.16(-2.51%)
Jul 19, 2007 47.07 47.17 46.32 46.35 2,932,449 -0.38(-0.82%)
Jul 18, 2007 47.10 47.39 46.24 46.73 2,666,996 -0.78(-1.65%)
Jul 17, 2007 47.76 48.03 47.49 47.52 1,402,045 -0.22(-0.46%)
Jul 16, 2007 47.74 48.10 47.67 47.74 1,288,247 -0.21(-0.43%)
Jul 13, 2007 48.07 48.14 47.74 47.94 2,072,361 -0.33(-0.68%)
Jul 12, 2007 48.44 48.44 48.02 48.27 3,029,809 +0.05(+0.10%)
Jul 11, 2007 47.41 48.27 47.25 48.22 3,170,247 +0.96(+2.02%)
Jul 10, 2007 48.10 48.10 47.27 47.27 3,966,446 -1.07(-2.22%)
Jul 09, 2007 49.06 49.16 48.29 48.34 2,608,788 -0.47(-0.97%)
Jul 06, 2007 48.73 48.90 48.37 48.81 1,072,417 -0.13(-0.27%)
Jul 05, 2007 49.88 49.41 48.66 48.94 1,697,618 -0.34(-0.68%)
Jul 03, 2007 49.45 49.67 49.28 49.28 748,611 -0.16(-0.32%)
Jul 02, 2007 49.03 49.47 48.92 49.44 976,863 +0.69(+1.41%)
Jun 29, 2007 48.95 49.34 48.35 48.75 1,966,389 -0.06(-0.13%)
Jun 28, 2007 48.79 49.05 48.25 48.81 2,322,965 +0.03(+0.07%)
Jun 27, 2007 48.29 48.84 48.11 48.78 1,728,471 +0.23(+0.48%)
Jun 26, 2007 48.72 48.98 48.35 48.55 1,712,608 +0.07(+0.14%)
Jun 25, 2007 48.75 49.26 48.26 48.48 1,358,968 -0.10(-0.21%)
Jun 22, 2007 49.05 48.96 48.44 48.58 3,332,659 -0.47(-0.97%)
Jun 21, 2007 48.82 49.16 48.41 49.05 1,192,189 +0.23(+0.48%)
Jun 20, 2007 49.82 49.95 48.82 48.82 1,296,972 -0.82(-1.66%)
Jun 19, 2007 49.58 49.76 49.36 49.65 1,175,453 +0.03(+0.07%)
Jun 18, 2007 49.81 49.81 49.46 49.61 969,964 -0.03(-0.06%)
Jun 15, 2007 49.85 50.31 49.58 49.64 2,585,212 +0.00(+0.00%)
Jun 14, 2007 49.58 50.04 49.53 49.64 1,177,200 +0.05(+0.11%)
Jun 13, 2007 49.08 49.58 48.95 49.58 1,346,743 +0.63(+1.29%)
Jun 12, 2007 49.47 49.63 48.95 48.95 2,326,167 -0.74(-1.48%)
Jun 11, 2007 49.21 50.17 49.21 49.69 1,722,434 +0.47(+0.96%)
Jun 08, 2007 49.13 49.24 48.44 49.21 1,915,826 +0.60(+1.24%)
Jun 07, 2007 49.03 49.18 48.54 48.61 2,811,548 -0.56(-1.13%)
Jun 06, 2007 49.10 49.70 49.14 49.16 1,639,406 -0.52(-1.05%)
Jun 05, 2007 49.99 50.08 49.69 49.69 1,443,521 -0.47(-0.95%)
Jun 04, 2007 50.17 50.22 49.97 50.16 1,446,578 -0.05(-0.10%)
Jun 01, 2007 49.82 50.35 49.82 50.21 1,858,867 +0.39(+0.79%)
May 31, 2007 49.65 50.06 49.06 49.82 1,966,862 +0.17(+0.35%)
May 30, 2007 49.67 49.84 49.34 49.65 3,456,400 -0.33(-0.66%)
May 29, 2007 50.02 50.22 49.95 49.98 1,393,954 +0.10(+0.19%)
May 25, 2007 49.75 49.89 49.56 49.88 1,215,329 +0.30(+0.61%)
May 24, 2007 50.31 50.44 49.52 49.58 2,698,144 -0.65(-1.30%)
May 23, 2007 50.71 50.85 50.21 50.23 1,467,680 -0.45(-0.88%)
May 22, 2007 50.57 50.87 50.53 50.68 1,137,502 -0.01(-0.03%)
May 21, 2007 50.85 50.93 50.59 50.69 1,353,403 -0.16(-0.31%)
May 18, 2007 50.79 51.15 50.69 50.85 1,391,440 +0.25(+0.50%)
May 17, 2007 50.88 50.92 50.46 50.59 1,469,717 -0.54(-1.06%)
May 16, 2007 51.12 51.26 50.70 51.14 1,808,222 -0.03(-0.05%)
May 15, 2007 50.65 51.34 50.62 51.16 2,364,369 +0.60(+1.20%)
May 14, 2007 50.69 50.99 50.36 50.56 1,894,039 -0.13(-0.26%)
May 11, 2007 50.20 50.69 50.02 50.69 2,059,554 +0.78(+1.56%)
May 10, 2007 50.37 50.53 49.80 49.91 1,491,452 -0.37(-0.74%)
May 09, 2007 50.09 50.42 49.84 50.28 1,454,582 -0.03(-0.05%)
May 08, 2007 50.17 50.48 49.82 50.31 1,608,553 +0.07(+0.14%)
May 07, 2007 50.02 50.29 50.02 50.24 1,150,375 +0.23(+0.47%)
May 04, 2007 49.89 50.59 49.74 50.01 1,825,395 +0.23(+0.46%)
May 03, 2007 49.47 49.78 49.12 49.78 1,728,200 +0.27(+0.56%)
May 02, 2007 48.84 49.82 48.84 49.51 1,799,484 +0.87(+1.78%)
May 01, 2007 48.90 49.05 48.28 48.64 1,933,670 -0.25(-0.51%)
Apr 30, 2007 48.98 49.19 48.67 48.89 1,471,797 -0.01(-0.03%)
Apr 27, 2007 49.27 49.29 48.72 48.90 1,861,096 -0.40(-0.81%)
Apr 26, 2007 48.67 50.04 48.67 49.30 2,539,354 +0.39(+0.80%)
Apr 25, 2007 47.14 48.91 47.14 48.91 2,073,816 +1.20(+2.52%)
Apr 24, 2007 47.78 47.94 47.56 47.71 1,227,118 -0.08(-0.16%)
Apr 23, 2007 47.91 48.00 47.76 47.78 1,369,301 -0.12(-0.26%)
Apr 20, 2007 47.71 47.93 47.30 47.91 2,480,284 +0.60(+1.26%)
Apr 19, 2007 47.33 47.45 47.05 47.31 1,917,165 -0.01(-0.03%)
Apr 18, 2007 47.55 47.63 47.23 47.32 2,944,400 -0.30(-0.62%)
Apr 17, 2007 47.63 47.90 47.52 47.62 2,118,239 -0.01(-0.03%)
Apr 16, 2007 46.86 47.63 46.74 47.63 1,743,603 +1.01(+2.17%)
Apr 13, 2007 46.48 46.74 46.38 46.62 1,183,894 +0.10(+0.22%)
Apr 12, 2007 46.31 46.54 45.97 46.52 1,391,567 +0.28(+0.61%)
Apr 11, 2007 46.97 46.97 46.22 46.24 1,874,545 -0.59(-1.26%)
Apr 10, 2007 47.36 47.36 46.78 46.83 1,017,698 +0.04(+0.09%)
Apr 09, 2007 46.19 47.03 46.19 46.79 1,325,641 +0.01(+0.01%)
Apr 05, 2007 46.56 46.83 46.33 46.78 1,167,886 +0.36(+0.77%)
Apr 04, 2007 46.75 46.75 46.17 46.42 2,061,882 -0.61(-1.30%)
Apr 03, 2007 46.75 47.07 46.64 47.03 1,530,840 +0.48(+1.03%)
Apr 02, 2007 46.61 46.79 46.38 46.55 1,335,101 -0.03(-0.06%)
Mar 30, 2007 46.42 46.75 46.13 46.58 1,678,328 +0.16(+0.36%)
Mar 29, 2007 46.57 46.73 46.06 46.42 2,597,528 +0.14(+0.31%)
Mar 28, 2007 46.83 46.85 46.27 46.27 1,865,986 -0.66(-1.41%)
Mar 27, 2007 47.03 47.21 46.83 46.93 1,080,567 -0.37(-0.78%)
Mar 26, 2007 47.47 47.47 46.82 47.30 1,044,039 -0.10(-0.22%)
Mar 23, 2007 46.90 47.57 46.84 47.41 2,597,291 +0.52(+1.11%)
Mar 22, 2007 47.10 47.10 46.73 46.88 1,816,954 -0.14(-0.31%)
Mar 21, 2007 46.01 47.06 45.91 47.03 1,806,759 +1.02(+2.21%)
Mar 20, 2007 45.72 46.21 45.64 46.01 1,835,873 +0.29(+0.63%)
Mar 19, 2007 45.66 45.87 45.58 45.72 1,853,545 +0.24(+0.53%)
Mar 16, 2007 45.55 45.73 45.11 45.48 3,408,335 -0.14(-0.32%)
Mar 15, 2007 45.21 45.68 45.08 45.63 3,115,818 +0.38(+0.84%)
Mar 14, 2007 45.12 45.48 44.76 45.25 4,026,260 +0.08(+0.17%)
Mar 13, 2007 46.50 46.27 45.17 45.17 3,066,628 -1.33(-2.85%)
Mar 12, 2007 46.29 46.64 46.08 46.50 1,454,145 -0.13(-0.28%)
Mar 09, 2007 46.42 46.73 46.29 46.63 1,490,819 +0.40(+0.86%)
Mar 08, 2007 46.33 46.48 46.11 46.23 1,297,117 +0.14(+0.30%)
Mar 07, 2007 46.33 46.51 46.05 46.09 2,286,873 -0.41(-0.87%)
Mar 06, 2007 46.34 46.60 45.97 46.50 2,130,864 +0.33(+0.71%)
Mar 05, 2007 46.28 47.10 46.09 46.17 1,875,603 -0.32(-0.69%)
Mar 02, 2007 46.85 46.92 46.44 46.49 1,735,602 -0.35(-0.75%)
Mar 01, 2007 46.45 47.06 46.02 46.84 2,644,055 -0.04(-0.09%)
Feb 28, 2007 45.96 46.99 45.94 46.88 3,011,036 +0.95(+2.06%)
Feb 27, 2007 48.10 48.10 45.14 45.94 3,064,009 -2.29(-4.74%)
Feb 26, 2007 48.75 48.75 47.96 48.22 941,479 -0.20(-0.41%)
Feb 23, 2007 48.55 48.91 47.96 48.42 1,738,804 -0.13(-0.27%)
Feb 22, 2007 48.48 48.66 48.31 48.55 900,109 +0.25(+0.51%)
Feb 21, 2007 48.60 48.63 48.15 48.31 1,223,479 -0.32(-0.66%)
Feb 20, 2007 48.37 48.78 48.31 48.63 889,921 -0.01(-0.03%)
Feb 16, 2007 48.17 48.75 48.17 48.64 1,256,369 +0.30(+0.63%)
Feb 15, 2007 48.85 48.85 48.32 48.34 1,129,611 -0.35(-0.72%)
Feb 14, 2007 48.13 48.71 48.10 48.69 1,209,758 +0.42(+0.87%)
Feb 13, 2007 47.41 48.27 47.38 48.27 1,612,985 +0.89(+1.89%)
Feb 12, 2007 47.52 47.79 46.90 47.38 1,969,096 -0.07(-0.14%)
Feb 09, 2007 48.10 48.36 47.21 47.45 1,961,030 -0.65(-1.36%)
Feb 08, 2007 48.39 48.45 47.92 48.10 1,324,768 -0.29(-0.60%)
Feb 07, 2007 48.00 48.91 47.50 48.39 3,233,552 +1.39(+2.95%)
Feb 06, 2007 47.14 47.34 46.95 47.00 1,588,761 +0.20(+0.43%)
Feb 05, 2007 46.96 47.09 46.73 46.80 957,157 -0.12(-0.26%)
Feb 02, 2007 46.95 47.12 46.80 46.92 1,592,691 +0.19(+0.41%)
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.